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
09/14	1,930	2,043	1,860	2,012	+5.12%	1,362,700	1388億2800万	+0.95%	20.35	7.22
09/11	1,902	1,955	1,874	1,914	-1.19%	818,300	1320億6600万	-3.24%	19.36	6.86
09/10	1,984	2,005	1,909	1,937	-3.82%	752,900	1336億5300万	-1.58%	19.59	6.95
09/09	2,099	2,121	1,996	2,014	-6.28%	1,102,400	1389億6600万	+2.97%	20.37	7.22
09/08	2,185	2,242	2,142	2,149	+0.23%	718,600	1482億8100万	+10.77%	21.73	7.71
09/07	2,314	2,354	2,060	2,144	-7.27%	1,412,400	1479億3600万	+11.84%	21.68	7.69
09/04	2,247	2,350	2,243	2,312	+6.99%	653,600	1595億2800万	+22.07%	23.38	8.29
09/03	2,175	2,217	2,076	2,161	-0.87%	1,131,200	1491億900万	+15.93%	21.85	7.75
09/02	2,106	2,198	2,104	2,180	-0.27%	464,500	1504億2000万	+18.35%	22.05	7.82
09/01	2,173	2,219	2,131	2,186	+2.97%	437,800	1508億3400万	+20.24%	22.11	7.84
08/31	2,140	2,180	2,114	2,123	-0.84%	357,100	1464億8700万	+18.54%	21.47	7.61
08/28	2,055	2,188	2,049	2,141	+6.78%	887,400	1477億2900万	+21.37%	21.65	7.68
08/27	1,979	2,069	1,952	2,005	+1.52%	409,300	1383億4500万	+15.63%	20.28	7.19
08/26	1,952	2,001	1,929	1,975	+0.87%	337,000	1362億7500万	+15.29%	19.97	7.08
08/25	1,944	1,975	1,898	1,958	+1.5%	336,300	1351億200万	+15.38%	19.8	7.02
08/24	1,987	2,039	1,919	1,929	-2.82%	342,200	1331億100万	+14.48%	19.51	6.92
08/21	2,020	2,030	1,942	1,985	-2.41%	389,900	1369億6500万	+18.79%	20.07	7.12
08/20	1,955	2,034	1,928	2,034	+5.01%	494,700	1403億4600万	+23.27%	20.57	7.3
08/19	1,864	1,946	1,863	1,937	+3.86%	386,300	1336億5300万	+19.2%	19.59	6.95
08/18	1,850	1,957	1,848	1,865	+0.43%	482,700	1286億8500万	+16.56%	18.86	6.69
08/17	1,840	1,884	1,818	1,857	+0.92%	296,000	1281億3300万	+17.61%	18.78	6.66
08/14	1,759	1,874	1,753	1,840	+3.31%	672,600	1269億6000万	+18.25%	18.61	6.6
08/13	1,742	1,781	1,688	1,781	+3.25%	313,900	1228億8900万	+16.03%	18.01	6.39
08/12	1,668	1,730	1,660	1,725	+4.61%	236,900	1190億2500万	+13.56%	17.44	6.19
08/10	1,645	1,680	1,603	1,649	+0.24%	231,100	1137億8100万	+9.57%	16.68	5.91
08/07	1,665	1,681	1,612	1,645	-2.08%	385,700	1135億500万	+10.25%	16.64	5.9
08/06	1,620	1,694	1,601	1,680	+2.88%	248,700	1159億2000万	+13.67%	16.99	6.03
08/05	1,627	1,703	1,612	1,633	+1.37%	304,500	1126億7700万	+11.77%	16.51	5.86
08/04	1,575	1,616	1,545	1,611	+2.81%	185,500	1111億5900万	+11.41%	16.29	5.78
08/03	1,631	1,631	1,502	1,567	-0.38%	386,500	1081億2300万	+9.35%	15.85	5.62
07/31	1,516	1,602	1,516	1,573	+1.09%	381,400	1085億3700万	+11.01%	15.91	5.64
07/30	1,620	1,621	1,515	1,556	-3.29%	458,000	1073億6400万	+11.06%	15.74	5.58
07/29	1,592	1,635	1,587	1,609	+2.22%	564,700	1110億2100万	+16.01%	16.27	5.77
07/28	1,540	1,610	1,508	1,574	+3.15%	615,400	1086億600万	+15.06%	15.92	5.65
07/27	1,467	1,555	1,451	1,526	+5.24%	529,000	1052億9400万	+12.79%	15.43	5.47
07/24	1,392	1,490	1,357	1,450	+4.17%	779,300	1000億5000万	+8.29%	14.66	5.2
07/23	1,422	1,458	1,386	1,392	-5.82%	631,200	960億4800万	+4.35%	14.08	4.99
07/22	1,501	1,513	1,436	1,478	-6.51%	742,600	1019億8200万	+11.38%	14.95	5.3
07/21	1,619	1,663	1,567	1,581	-3.6%	739,700	1090億8900万	+20.14%	15.99	5.67
07/17	1,558	1,642	1,520	1,640	+2.63%	995,300	1131億6000万	+26.06%	16.59	5.88
07/16	1,430	1,618	1,408	1,598	+10.66%	1,118,900	1102億6200万	+24.55%	16.16	5.73
07/15	1,466	1,534	1,371	1,444	+2.7%	1,641,600	996億3600万	+13.25%	14.6	5.18
07/14	1,346	1,431	1,335	1,406	+5.71%	380,100	970億1400万	+10.45%	14.22	5.04
07/13	1,304	1,338	1,282	1,330	+0.83%	245,700	917億7000万	+4.48%	13.45	4.77
07/10	1,302	1,324	1,292	1,319	+1.15%	195,200	910億1100万	+3.53%	13.34	4.73
07/09	1,281	1,318	1,269	1,304	-0.53%	268,100	899億7600万	+2.11%	13.19	4.68
07/08	1,390	1,395	1,293	1,311	-3.96%	305,700	904億5900万	+2.58%	13.26	4.7
07/07	1,379	1,392	1,335	1,365	-1.52%	318,100	941億8500万	+6.72%	13.8	4.9
07/06	1,320	1,437	1,317	1,386	+4.6%	654,800	956億3400万	+8.28%	14.02	4.97
07/03	1,358	1,368	1,292	1,325	+1.77%	270,700	914億2500万	+3.52%	13.4	4.75
07/02	1,303	1,347	1,278	1,302	+3.91%	368,500	898億3800万	+1.88%	13.17	4.67
07/01	1,255	1,278	1,236	1,253	-0.63%	256,500	864億5700万	-1.65%	12.67	4.49
06/30	1,266	1,282	1,212	1,261	-0.79%	202,600	870億900万	-0.86%	12.75	4.52
06/29	1,199	1,286	1,199	1,271	+9.1%	462,900	876億9900万	-0.08%	12.85	4.56
06/26	1,169	1,188	1,151	1,165	-1.19%	220,500	803億8500万	-8.05%	11.78	4.18
06/25	1,200	1,200	1,149	1,179	-1.34%	227,800	813億5100万	-7.17%	11.92	4.23
06/24	1,196	1,220	1,183	1,195	+4.46%	307,300	824億5500万	-5.98%	12.08	4.29
06/23	1,183	1,196	1,141	1,144	-4.27%	462,300	789億3600万	-10.06%	11.57	4.1
06/22	1,178	1,201	1,142	1,195	+1.44%	398,600	824億5500万	-6.2%	12.08	4.29
06/19	1,296	1,312	1,142	1,178	-11.16%	1,107,600	812億8200万	-7.61%	11.91	4.23
06/18	1,230	1,363	1,215	1,326	+7.89%	601,400	914億9400万	+4.16%	13.41	4.76
06/17	1,200	1,229	1,159	1,229	+3.1%	486,900	848億100万	-2.92%	12.43	4.41
06/16	1,180	1,200	1,148	1,192	-0.5%	577,200	822億4800万	-5.7%	12.05	4.28
06/15	1,251	1,292	1,193	1,198	-0.83%	735,400	826億6200万	-5.15%	12.12	4.3
06/12	1,210	1,286	1,167	1,208	-12.46%	1,806,700	833億5200万	-4.73%	12.22	4.33
06/11	1,364	1,415	1,357	1,380	-1.78%	842,400	952億2000万	+8.32%	13.96	4.95
06/10	1,400	1,450	1,373	1,405	+0.36%	520,600	969億4500万	+10.63%	14.21	5.04
06/09	1,369	1,421	1,346	1,400	+3.4%	365,400	966億	+10.67%	14.16	5.02
06/08	1,331	1,398	1,326	1,354	-2.66%	528,500	934億2600万	+7.46%	13.69	4.86
06/05	1,363	1,432	1,347	1,391	+4.04%	283,900	959億7900万	+10.66%	14.07	4.99
06/04	1,311	1,382	1,294	1,337	-0.74%	293,100	922億5300万	+6.79%	13.52	4.8
06/03	1,388	1,403	1,307	1,347	-2.81%	358,700	929億4300万	+7.5%	13.62	4.83
06/02	1,370	1,420	1,321	1,386	+0.22%	467,600	956億3400万	+10.44%	14.02	4.97
06/01	1,305	1,383	1,290	1,383	+9.5%	764,800	954億2700万	+10.02%	13.99	4.96
05/29	1,240	1,302	1,228	1,263	+3.87%	295,500	871億4700万	+0.24%	12.77	4.53
05/28	1,224	1,253	1,191	1,216	+0.75%	264,900	839億400万	-4.18%	12.3	4.36
05/27	1,219	1,236	1,189	1,207	-2.82%	218,700	832億8300万	-6%	12.21	4.33
05/26	1,151	1,249	1,133	1,242	+7.07%	407,800	856億9800万	-4.39%	12.56	4.45
05/25	1,241	1,241	1,141	1,160	-5.92%	458,900	800億4000万	-11.59%	11.73	4.16
05/22	1,199	1,233	1,174	1,233	+1.82%	246,700	850億7700万	-6.73%	12.47	4.42
05/21	1,210	1,232	1,204	1,211	+0.67%	181,200	835億5900万	-8.81%	12.25	4.34
05/20	1,258	1,261	1,160	1,203	+0.17%	435,500	830億700万	-9.82%	12.17	4.31
05/19	1,219	1,243	1,182	1,201	-1.07%	414,500	828億6900万	-10.17%	12.15	4.31
05/18	1,190	1,221	1,167	1,214	+7.43%	340,300	837億6600万	-9.61%	12.28	4.35
05/15	1,160	1,179	1,125	1,130	-1.65%	209,500	779億7000万	-16.05%	11.43	4.05
05/14	1,149	1,182	1,110	1,149	-2.54%	521,200	792億8100万	-15.01%	11.62	4.12
05/13	1,187	1,206	1,166	1,179	+0.08%	357,600	813億5100万	-13.18%	11.92	4.23
05/12	1,286	1,286	1,158	1,178	-10.49%	574,200	812億8200万	-13.45%	11.91	4.23
05/11	1,355	1,367	1,312	1,316	-3.73%	185,700	908億400万	-3.59%	13.31	4.72
05/08	1,318	1,383	1,291	1,367	+5.97%	287,200	943億2300万	+0.44%	13.82	4.9
05/07	1,293	1,300	1,263	1,290	+2.14%	203,900	890億1000万	-4.73%	13.05	4.63
05/01	1,298	1,298	1,250	1,263	-0.63%	194,900	871億4700万	-6.65%	12.77	4.53
04/30	1,261	1,275	1,245	1,271	-1.24%	194,700	876億9900万	-6.06%	12.85	4.93
04/28	1,269	1,294	1,244	1,287	+1.42%	315,000	888億300万	-5.09%	13.02	4.99
04/27	1,377	1,377	1,251	1,269	-7.03%	501,500	875億6100万	-6.42%	12.83	4.92
04/24	1,380	1,383	1,304	1,365	-2.29%	406,500	941億8500万	+0.52%	13.8	5.29
04/23	1,436	1,471	1,390	1,397	-2.72%	187,400	963億9300万	+2.95%	14.13	5.42
04/22	1,454	1,472	1,425	1,436	-1.58%	163,500	990億8400万	+5.59%	14.52	5.57
04/21	1,480	1,485	1,430	1,459	-0.88%	275,200	1006億7100万	+7.2%	14.75	5.66
04/20	1,538	1,542	1,453	1,472	-7.6%	500,900	1015億6800万	+8%	14.89	5.71

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2026年 1月期	1,900 1/5	1,140 11/21	15,199,400 11/21	1311億	786億6000万	1089億5100万 1/30
最新	2,012 2026/9/14		1,362,700	1388億2800万

ノースサンド（446A）の時価総額の推移

2026/04/20～2026/09/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート