ノースサンド（446A）の株価チャート
株価
3/31
- 前日 (3/30)
- 1,188
- 始値
- 1,198
- 高値
- 1,252
- 安値
- 1,192
- 終値 +2.02%
- 1,212
- 出来高 -14.46%
- 380,900
乖離率
- 株価（5日）
移動平均値 - -3.35%
1,254 - 株価（25日）
移動平均値 - +0.58%
1,205 - 出来高（5日）
移動平均値 - -2.2%
389,480
2025/11/21～2026/03/31
株価推移
| 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 | ||||||||||
| 03/31 | 1,198 | 1,252 | 1,192 | 1,212 | +2.02% | 380,900 | 836億2800万 | +0.58% | 13.06 | 5.08 |
| 03/30 | 1,225 | 1,235 | 1,174 | 1,188 | -5.34% | 445,300 | 819億7200万 | -1% | 12.8 | 4.98 |
| 03/27 | 1,270 | 1,292 | 1,241 | 1,255 | -2.18% | 323,900 | 865億9500万 | +4.85% | 13.52 | 5.26 |
| 03/26 | 1,307 | 1,331 | 1,278 | 1,283 | -3.75% | 372,100 | 885億2700万 | +7.72% | 13.82 | 5.38 |
| 03/25 | 1,292 | 1,373 | 1,290 | 1,333 | +2.3% | 425,200 | 919億7700万 | +12.68% | 14.36 | 5.59 |
| 03/24 | 1,327 | 1,346 | 1,258 | 1,303 | +0.46% | 531,700 | 899億700万 | +10.99% | 14.04 | 5.46 |
| 03/23 | 1,312 | 1,353 | 1,274 | 1,297 | -4.56% | 830,100 | 894億9300万 | +11.23% | 13.97 | 5.44 |
| 03/19 | 1,437 | 1,472 | 1,350 | 1,359 | -6.73% | 1,069,200 | 937億7100万 | +17.16% | 14.64 | 5.7 |
| 03/18 | 1,465 | 1,515 | 1,400 | 1,457 | -0.07% | 932,000 | 1005億3300万 | +26.37% | 15.7 | 6.11 |
| 03/17 | 1,600 | 1,630 | 1,404 | 1,458 | -4.77% | 3,694,000 | 1006億200万 | +27.56% | 15.71 | 6.11 |
| 03/16 | 1,531 | 1,531 | 1,531 | 1,531 | +24.37% | 127,600 | 1056億3900万 | +35.25% | 16.49 | 6.42 |
| 03/13 | 1,168 | 1,268 | 1,164 | 1,231 | +3.53% | 978,400 | 849億3900万 | +10.01% | 13.26 | 5.16 |
| 03/12 | 1,165 | 1,205 | 1,156 | 1,189 | -0.92% | 299,100 | 820億4100万 | +6.16% | 12.81 | 4.99 |
| 03/11 | 1,245 | 1,246 | 1,181 | 1,200 | -4% | 515,900 | 828億 | +6.01% | 12.93 | 5.03 |
| 03/10 | 1,195 | 1,257 | 1,166 | 1,250 | +7.3% | 732,700 | 862億5000万 | +9.46% | 13.47 | 5.24 |
| 03/09 | 1,105 | 1,205 | 1,101 | 1,165 | +1.22% | 847,800 | 803億8500万 | +0.78% | 12.55 | 4.89 |
| 03/06 | 1,050 | 1,170 | 1,045 | 1,151 | +10.25% | 798,300 | 794億1900万 | -1.88% | 12.4 | 4.83 |
| 03/05 | 1,048 | 1,060 | 1,025 | 1,044 | +4.4% | 273,300 | 720億3600万 | -12.34% | 11.25 | 4.38 |
| 03/04 | 1,026 | 1,047 | 982 | 1,000 | -3.94% | 360,400 | 690億 | -17.76% | 10.77 | 4.19 |
| 03/03 | 1,035 | 1,059 | 1,001 | 1,041 | +0.97% | 344,400 | 718億2900万 | -16.18% | 11.21 | 4.37 |
| 03/02 | 1,097 | 1,097 | 1,031 | 1,031 | -4.71% | 329,400 | 711億3900万 | -18.3% | 11.11 | 4.32 |
| 02/27 | 1,110 | 1,120 | 1,071 | 1,082 | +0.19% | 357,100 | 746億5800万 | -15.6% | 11.66 | 4.54 |
| 02/26 | 1,005 | 1,091 | 1,005 | 1,080 | +7.68% | 402,300 | 745億2000万 | -17.11% | 11.63 | 4.53 |
| 02/25 | 1,024 | 1,039 | 998 | 1,003 | +1.72% | 276,100 | 692億700万 | -24.24% | 10.81 | 4.21 |
| 02/24 | 1,068 | 1,075 | 976 | 986 | -9.54% | 658,700 | 680億3400万 | -26.69% | 10.62 | 4.13 |
| 02/20 | 1,081 | 1,101 | 1,078 | 1,090 | -1.89% | 313,800 | 752億1000万 | -20.38% | 11.74 | 4.57 |
| 02/19 | 1,114 | 1,140 | 1,096 | 1,111 | +0.63% | 266,700 | 766億5900万 | -20.13% | 11.97 | 4.66 |
| 02/18 | 1,081 | 1,109 | 1,077 | 1,104 | +2.51% | 177,700 | 761億7600万 | -21.87% | 11.89 | 4.63 |
| 02/17 | 1,108 | 1,120 | 1,071 | 1,077 | -2.97% | 369,500 | 743億1300万 | -25.26% | 11.6 | 4.52 |
| 02/16 | 1,085 | 1,152 | 1,043 | 1,110 | 0% | 688,100 | 765億9000万 | -24.49% | 11.96 | 4.65 |
| 02/13 | 1,106 | 1,133 | 1,097 | 1,110 | -2.29% | 436,000 | 765億9000万 | -25.65% | 11.96 | 4.65 |
| 02/12 | 1,210 | 1,216 | 1,134 | 1,136 | -5.1% | 520,400 | 783億8400万 | -25.16% | 12.24 | 4.76 |
| 02/10 | 1,200 | 1,237 | 1,185 | 1,197 | -1.07% | 476,800 | 825億9300万 | -22.37% | 12.9 | 5.02 |
| 02/09 | 1,221 | 1,242 | 1,188 | 1,210 | +3.68% | 556,500 | 834億9000万 | -22.78% | 13.04 | 5.07 |
| 02/06 | 1,187 | 1,212 | 1,124 | 1,167 | -3.87% | 1,184,900 | 805億2300万 | -26.6% | 12.57 | 4.89 |
| 02/05 | 1,233 | 1,235 | 1,152 | 1,214 | -3.65% | 1,570,600 | 837億6600万 | -24.78% | 13.08 | 5.09 |
| 02/04 | 1,449 | 1,454 | 1,253 | 1,260 | -14.58% | 1,825,800 | 869億4000万 | -22.75% | 13.57 | 5.28 |
| 02/03 | 1,496 | 1,509 | 1,466 | 1,475 | +0.55% | 299,500 | 1017億7500万 | -10.39% | 15.89 | 6.19 |
| 02/02 | 1,565 | 1,579 | 1,443 | 1,467 | -7.09% | 546,100 | 1012億2300万 | -11.25% | 15.8 | 6.15 |
| 01/30 | 1,573 | 1,600 | 1,568 | 1,579 | -0.69% | 248,400 | 1089億5100万 | -4.65% | 26.93 | 6.62 |
| 01/29 | 1,584 | 1,611 | 1,561 | 1,590 | -1% | 333,400 | 1097億1000万 | -3.87% | 27.12 | 6.67 |
| 01/28 | 1,640 | 1,659 | 1,586 | 1,606 | -3.89% | 425,900 | 1108億1400万 | -2.61% | 27.39 | 6.73 |
| 01/27 | 1,643 | 1,744 | 1,638 | 1,671 | +1.7% | 577,400 | 1152億9900万 | +1.83% | 28.5 | 7.01 |
| 01/26 | 1,638 | 1,678 | 1,602 | 1,643 | +6% | 746,600 | 1133億6700万 | +0.61% | 28.02 | 6.89 |
| 01/23 | 1,541 | 1,597 | 1,535 | 1,550 | +0.58% | 298,000 | 1069億5000万 | -4.56% | 26.43 | 6.5 |
| 01/22 | 1,626 | 1,627 | 1,535 | 1,541 | -3.75% | 657,500 | 1063億2900万 | -4.76% | 26.28 | 6.46 |
| 01/21 | 1,671 | 1,715 | 1,591 | 1,601 | +0.63% | 1,616,500 | 1104億6900万 | -0.74% | 27.3 | 6.71 |
| 01/20 | 1,540 | 1,604 | 1,517 | 1,591 | +3.31% | 378,200 | 1097億7900万 | -1% | 27.13 | 6.67 |
| 01/19 | 1,555 | 1,614 | 1,451 | 1,540 | -2.47% | 1,196,000 | 1062億6000万 | -4.05% | 26.26 | 6.46 |
| 01/16 | 1,604 | 1,619 | 1,558 | 1,579 | -4.48% | 718,600 | 1089億5100万 | -1.19% | 26.93 | 6.62 |
| 01/15 | 1,622 | 1,675 | 1,600 | 1,653 | -0.54% | 523,900 | 1140億5700万 | +4.03% | 28.19 | 6.93 |
| 01/14 | 1,750 | 1,809 | 1,632 | 1,662 | -7.97% | 588,800 | 1146億7800万 | +5.39% | 28.34 | 6.97 |
| 01/13 | 1,835 | 1,848 | 1,744 | 1,806 | +0.61% | 426,400 | 1246億1400万 | +15.4% | 30.8 | 7.57 |
| 01/09 | 1,669 | 1,795 | 1,661 | 1,795 | +6.53% | 313,200 | 1238億5500万 | +16.18% | 30.61 | 7.53 |
| 01/08 | 1,699 | 1,720 | 1,661 | 1,685 | -2.94% | 376,700 | 1162億6500万 | +10.64% | 28.74 | 7.07 |
| 01/07 | 1,697 | 1,749 | 1,686 | 1,736 | -0.06% | 305,300 | 1197億8400万 | +15.04% | 29.61 | 7.28 |
| 01/06 | 1,800 | 1,809 | 1,713 | 1,737 | -4.24% | 541,700 | 1198億5300万 | +16.34% | 29.62 | 7.28 |
| 01/05 | 1,838 | 1,900 | 1,775 | 1,814 | +1.8% | 722,900 | 1251億6600万 | +23.07% | 30.94 | 7.61 |
| 2025 | ||||||||||
| 12/30 | 1,700 | 1,812 | 1,676 | 1,782 | +1.19% | 1,129,900 | 1229億5800万 | +22.22% | 30.39 | 7.47 |
| 12/29 | 1,680 | 1,790 | 1,641 | 1,761 | +7.38% | 712,400 | 1215億900万 | +22.21% | 30.03 | 7.38 |
| 12/26 | 1,658 | 1,695 | 1,622 | 1,640 | -1.09% | 518,400 | 1131億6000万 | +14.77% | 27.97 | 6.88 |
| 12/25 | 1,633 | 1,658 | 1,585 | 1,658 | +1.47% | 378,200 | 1144億200万 | - | 28.28 | 6.95 |
| 12/24 | 1,563 | 1,665 | 1,562 | 1,634 | +4.88% | 686,700 | 1127億4600万 | - | 27.87 | 6.85 |
| 12/23 | 1,520 | 1,598 | 1,505 | 1,558 | +2.91% | 695,200 | 1075億200万 | - | 26.57 | 6.53 |
| 12/22 | 1,494 | 1,544 | 1,458 | 1,514 | +3.42% | 662,700 | 1044億6600万 | - | 25.82 | 6.35 |
| 12/19 | 1,404 | 1,494 | 1,393 | 1,464 | +4.2% | 493,800 | 1010億1600万 | - | 24.97 | 6.14 |
| 12/18 | 1,475 | 1,495 | 1,352 | 1,405 | -5.07% | 689,200 | 969億4500万 | - | 23.96 | 5.89 |
| 12/17 | 1,393 | 1,488 | 1,377 | 1,480 | +5.34% | 605,700 | 1021億2000万 | - | 25.24 | 6.21 |
| 12/16 | 1,380 | 1,439 | 1,330 | 1,405 | +0.57% | 475,800 | 969億4500万 | - | 23.96 | 5.89 |
| 12/15 | 1,415 | 1,489 | 1,361 | 1,397 | -1.9% | 1,199,400 | 963億9300万 | - | 23.82 | 5.86 |
| 12/12 | 1,421 | 1,450 | 1,388 | 1,424 | -1.79% | 810,200 | 982億5600万 | - | 24.28 | 5.97 |
| 12/11 | 1,442 | 1,467 | 1,330 | 1,450 | -6.57% | 1,124,400 | 1000億5000万 | - | 24.73 | 6.08 |
| 12/10 | 1,375 | 1,575 | 1,364 | 1,552 | +13.53% | 1,158,300 | 1070億8800万 | - | 26.47 | 6.51 |
| 12/09 | 1,360 | 1,394 | 1,348 | 1,367 | +1.41% | 216,900 | 943億2300万 | - | 23.31 | 5.73 |
| 12/08 | 1,370 | 1,434 | 1,311 | 1,348 | -0.52% | 657,600 | 930億1200万 | - | 22.99 | 5.65 |
| 12/05 | 1,340 | 1,370 | 1,320 | 1,355 | -0.81% | 346,800 | 934億9500万 | - | 23.11 | 5.68 |
| 12/04 | 1,262 | 1,366 | 1,260 | 1,366 | +5.73% | 488,600 | 942億5400万 | - | 23.3 | 5.73 |
| 12/03 | 1,251 | 1,308 | 1,161 | 1,292 | +3.61% | 800,100 | 891億4800万 | - | 22.03 | 5.42 |
| 12/02 | 1,312 | 1,364 | 1,218 | 1,247 | -6.87% | 1,047,000 | 860億4300万 | - | 21.27 | 5.23 |
| 12/01 | 1,350 | 1,388 | 1,300 | 1,339 | +0.53% | 708,000 | 923億9100万 | - | 22.84 | 5.61 |
| 11/28 | 1,304 | 1,349 | 1,282 | 1,332 | +4.55% | 905,000 | 919億800万 | - | 22.72 | 5.59 |
| 11/27 | 1,367 | 1,388 | 1,272 | 1,274 | -8.74% | 1,675,700 | 879億600万 | - | 21.73 | 5.34 |
| 11/26 | 1,370 | 1,430 | 1,239 | 1,396 | +2.05% | 2,820,700 | 963億2400万 | - | 23.81 | 5.85 |
| 11/25 | 1,380 | 1,400 | 1,307 | 1,368 | -6.75% | 3,882,100 | 943億9200万 | - | 23.33 | 5.74 |
| 11/21 | 1,200 | 1,470 | 1,140 | 1,467 | 0% | 15,199,400 | 1012億2300万 | - | 25.02 | 6.15 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 1月期 | 1,900 1/5 | 1,140 11/21 | 15,199,400 11/21 | +23.04% 1/5 | -26.69% 2/24 |
| 最新 | 1,212 2026/3/31 | 380,900 | +0.58% 1,205 | ||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
