日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/02	1,389	1,389	1,361	1,367	-2.77%	136,000	-	-5.33%	-	-
10/01	1,412	1,414	1,390	1,406	-1.47%	105,600	-	-2.97%	-	-
09/30	1,427	1,435	1,392	1,427	0%	89,200	-	-1.79%	-	-
09/29	1,430	1,443	1,412	1,427	-0.42%	74,200	-	-2.13%	-	-
09/28	1,450	1,456	1,428	1,433	-0.35%	94,100	-	-2.05%	-	-
09/25	1,425	1,448	1,423	1,438	+0.7%	75,100	-	-1.84%	-	-
09/24	1,467	1,477	1,420	1,428	-2.33%	110,600	-	-2.59%	-	-
09/18	1,477	1,477	1,459	1,462	-0.48%	54,300	-	-0.54%	-	-
09/17	1,472	1,477	1,451	1,469	+1.31%	54,900	-	-0.41%	-	-
09/16	1,445	1,460	1,443	1,450	+0.83%	88,000	-	-2.03%	-	-
09/15	1,431	1,441	1,418	1,438	+0.56%	101,800	-	-3.23%	-	-
09/14	1,397	1,430	1,397	1,430	+2.66%	102,700	-	-4.03%	-	-
09/11	1,395	1,402	1,381	1,393	-0.43%	75,600	-	-6.7%	-	-
09/10	1,429	1,430	1,397	1,399	-3.45%	88,600	-	-6.55%	-	-
09/09	1,448	1,459	1,440	1,449	+0.07%	98,500	-	-3.34%	-	-
09/08	1,415	1,463	1,412	1,448	+2.12%	141,200	-	-3.4%	-	-
09/07	1,442	1,442	1,412	1,418	-1.66%	78,800	-	-5.47%	-	-
09/04	1,438	1,448	1,424	1,442	+0.28%	98,000	-	-3.74%	-	-
09/03	1,450	1,465	1,438	1,438	-0.62%	69,000	-	-3.94%	-	-
09/02	1,485	1,489	1,445	1,447	-3.6%	147,700	-	-3.21%	-	-
09/01	1,496	1,505	1,488	1,501	-0.2%	58,500	-	+0.6%	-	-
08/31	1,502	1,507	1,491	1,504	+0.27%	51,200	-	+1.08%	-	-
08/28	1,485	1,520	1,485	1,500	+0.81%	74,900	-	+1.15%	-	-
08/27	1,493	1,501	1,485	1,488	-0.27%	52,100	-	+0.74%	-	-
08/26	1,500	1,513	1,489	1,492	-0.53%	69,400	-	+1.43%	-	-
08/25	1,510	1,513	1,487	1,500	-0.66%	48,300	-	+2.32%	-	-
08/24	1,550	1,558	1,498	1,510	-2.08%	79,700	-	+3.35%	-	-
08/21	1,540	1,557	1,528	1,542	-0.84%	101,000	-	+5.98%	-	-
08/20	1,493	1,555	1,481	1,555	+5.42%	134,300	-	+7.46%	-	-
08/19	1,478	1,498	1,463	1,475	-0.61%	107,500	-	+2.5%	-	-
08/18	1,514	1,514	1,483	1,484	-2.82%	108,600	-	+3.49%	-	-
08/17	1,554	1,563	1,527	1,527	-3.84%	124,400	-	+6.86%	-	-
08/14	1,577	1,597	1,553	1,588	-0.06%	99,900	-	+11.67%	-	-
08/13	1,595	1,620	1,567	1,589	-0.56%	133,800	-	+12.54%	-	-
08/12	1,559	1,598	1,550	1,598	+3.7%	168,400	-	+13.9%	-	-
08/10	1,510	1,552	1,504	1,541	+3.35%	216,900	-	+10.55%	-	-
08/07	1,485	1,493	1,460	1,491	+0.27%	88,600	-	+7.5%	-	-
08/06	1,480	1,510	1,476	1,487	+1.16%	169,900	-	+7.6%	-	-
08/05	1,451	1,477	1,448	1,470	+1.73%	119,700	-	+6.83%	-	-
08/04	1,459	1,504	1,445	1,445	-1.3%	213,900	-	+5.47%	-	-
08/03	1,460	1,487	1,424	1,464	+6.32%	493,200	-	+7.25%	-	-
07/31	1,393	1,401	1,377	1,377	-1.71%	93,500	-	+1.4%	-	-
07/30	1,390	1,410	1,373	1,401	+0.79%	130,200	-	+3.47%	-	-
07/29	1,400	1,402	1,378	1,390	+0.43%	121,600	-	+3.19%	-	-
07/28	1,401	1,404	1,381	1,384	-1.77%	95,200	-	+3.28%	-	-
07/27	1,373	1,420	1,370	1,409	+3.91%	195,000	-	+5.7%	-	-
07/24	1,348	1,365	1,345	1,356	-0.22%	66,900	-	+2.34%	-	-
07/23	1,366	1,366	1,349	1,359	+0.52%	80,400	-	+3.03%	-	-
07/22	1,372	1,372	1,352	1,352	-1.02%	75,900	-	+2.97%	-	-
07/21	1,365	1,388	1,363	1,366	+0.52%	90,500	-	+4.59%	-	-
07/17	1,356	1,372	1,333	1,359	+0.22%	162,400	-	+4.7%	-	-
07/16	1,340	1,372	1,340	1,356	-0.29%	75,600	-	+5.03%	-	-
07/15	1,352	1,364	1,343	1,360	+0.07%	51,200	-	+5.92%	-	-
07/14	1,364	1,368	1,344	1,359	+0.67%	72,400	-	+6.42%	-	-
07/13	1,361	1,373	1,343	1,350	-0.52%	68,800	-	+6.38%	-	-
07/10	1,361	1,370	1,335	1,357	+1.04%	71,800	-	+7.53%	-	-
07/09	1,349	1,357	1,310	1,343	+0.3%	99,800	-	+7.01%	-	-
07/08	1,350	1,378	1,336	1,339	-0.81%	91,000	-	+7.12%	-	-
07/07	1,375	1,396	1,344	1,350	-1.68%	154,500	-	+8.43%	-	-
07/06	1,375	1,380	1,359	1,373	-0.15%	71,400	-	+10.82%	-	-
07/03	1,365	1,389	1,360	1,375	+0.95%	111,900	-	+11.61%	-	-
07/02	1,340	1,372	1,340	1,362	+2.18%	112,000	-	+11.09%	-	-
07/01	1,325	1,362	1,321	1,333	+0.6%	146,300	-	+9.17%	-	-
06/30	1,353	1,366	1,316	1,325	-0.82%	134,000	-	+8.96%	-	-
06/29	1,288	1,336	1,288	1,336	+4.38%	154,600	-	+10.23%	-	-
06/26	1,289	1,317	1,273	1,280	-0.47%	135,800	-	+5.96%	-	-
06/25	1,241	1,310	1,225	1,286	+6.19%	304,300	-	+6.72%	-	-
06/24	1,220	1,228	1,200	1,211	-0.08%	78,900	-	+0.75%	-	-
06/23	1,236	1,236	1,202	1,212	-0.66%	64,400	-	+1%	-	-
06/22	1,217	1,240	1,209	1,220	+0.33%	108,200	-	+1.67%	-	-
06/19	1,195	1,216	1,186	1,216	+1.76%	116,200	-	+1.5%	-	-
06/18	1,211	1,211	1,193	1,195	-0.91%	46,700	-	-0.25%	-	-
06/17	1,190	1,210	1,180	1,206	+1.34%	67,300	-	+0.67%	-	-
06/16	1,177	1,192	1,164	1,190	+2.06%	80,100	-	-0.83%	-	-
06/15	1,162	1,179	1,158	1,166	-1.02%	99,900	-	-3%	-	-
06/12	1,168	1,178	1,155	1,178	+0.86%	137,800	-	-2.48%	-	-
06/11	1,178	1,178	1,157	1,168	-1.43%	105,300	-	-3.55%	-	-
06/10	1,180	1,193	1,166	1,185	+1.54%	118,800	-	-2.47%	-	-
06/09	1,183	1,194	1,165	1,167	-0.77%	102,000	-	-4.19%	-	-
06/08	1,161	1,195	1,160	1,176	-1.59%	174,600	-	-4.08%	-	-
06/05	1,201	1,222	1,193	1,195	-1.08%	89,800	-	-3%	-	-
06/04	1,202	1,214	1,197	1,208	+0.5%	102,500	-	-2.27%	-	-
06/03	1,201	1,214	1,194	1,202	+0.08%	67,400	-	-3.06%	-	-
06/02	1,207	1,222	1,201	1,201	-0.5%	84,100	-	-3.53%	-	-
06/01	1,215	1,220	1,189	1,207	-0.66%	286,900	-	-3.44%	-	-
05/29	1,237	1,249	1,215	1,215	-1.7%	95,300	-	-3.34%	-	-
05/28	1,235	1,241	1,218	1,236	+0.73%	82,400	-	-2.14%	-	-
05/27	1,230	1,235	1,212	1,227	-0.08%	104,600	-	-3.16%	-	-
05/26	1,202	1,240	1,202	1,228	+0.57%	429,900	-	-3.46%	-	-
05/25	1,223	1,223	1,185	1,221	+1.75%	115,000	-	-4.39%	-	-
05/22	1,211	1,225	1,200	1,200	-1.64%	97,600	-	-6.32%	-	-
05/21	1,184	1,223	1,184	1,220	+4.45%	252,200	-	-5.13%	-	-
05/20	1,187	1,190	1,157	1,168	-2.99%	232,200	-	-9.46%	-	-
05/19	1,200	1,204	1,179	1,204	+2.82%	252,600	-	-7.17%	-	-
05/18	1,194	1,198	1,171	1,171	-2.9%	170,500	-	-10.2%	-	-
05/15	1,210	1,215	1,194	1,206	-0.25%	165,800	-	-8.08%	-	-
05/14	1,238	1,242	1,203	1,209	-2.5%	190,300	-	-8.27%	-	-
05/13	1,253	1,257	1,229	1,240	-1.51%	359,700	-	-6.27%	-	-
05/12	1,290	1,295	1,244	1,259	-3%	207,700	-	-5.12%	-	-
05/11	1,270	1,313	1,266	1,298	+2.61%	255,100	-	-2.48%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2026年 3月期	2,158 6/25	1,295 3/30	18,501,500 6/25	+12.36% 11/26	-11.14% 8/8
最新	1,367 2026/10/2		136,000	-5.33% 1,444

北里（368A）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

開示資料

決算

株式

チャート