ナトコ（4627）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,795
- 始値
- 1,825
- 高値
- 1,849
- 安値
- 1,809
- 終値 +1.39%
- 1,820
- 出来高 +372.73%
- 10,400
乖離率
- 株価（5日）
移動平均値 - +2.13%
1,782 - 株価（25日）
移動平均値 - +4%
1,750 - 出来高（5日）
移動平均値 - +123.18%
4,660
2026/03/19～2026/08/17
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 | ||||||||||
| 08/17 | 1,825 | 1,849 | 1,809 | 1,820 | +1.39% | 10,400 | 148億2280万 | +4% | 13.76 | 0.54 |
| 08/14 | 1,782 | 1,796 | 1,782 | 1,795 | +0.9% | 2,200 | 146億1919万 | +2.69% | 13.57 | 0.54 |
| 08/13 | 1,769 | 1,782 | 1,766 | 1,779 | +0.96% | 2,800 | 144億8888万 | +1.83% | 13.45 | 0.53 |
| 08/12 | 1,763 | 1,767 | 1,758 | 1,762 | +0.4% | 3,000 | 143億5043万 | +0.86% | 13.32 | 0.53 |
| 08/10 | 1,743 | 1,755 | 1,708 | 1,755 | +0.69% | 4,900 | 142億9342万 | +0.4% | 13.26 | 0.53 |
| 08/07 | 1,709 | 1,743 | 1,707 | 1,743 | +0.69% | 17,000 | 141億9568万 | -0.4% | 13.17 | 0.52 |
| 08/06 | 1,712 | 1,738 | 1,712 | 1,731 | +1.17% | 1,200 | 140億9795万 | -1.25% | 13.08 | 0.52 |
| 08/05 | 1,719 | 1,742 | 1,711 | 1,711 | -0.35% | 1,700 | 139億3506万 | -2.62% | 12.93 | 0.51 |
| 08/04 | 1,746 | 1,746 | 1,703 | 1,717 | -1.66% | 6,000 | 139億8393万 | -2.5% | 12.98 | 0.51 |
| 08/03 | 1,760 | 1,760 | 1,746 | 1,746 | -1.3% | 1,100 | 142億2012万 | -0.96% | 13.2 | 0.52 |
| 07/31 | 1,769 | 1,769 | 1,742 | 1,769 | +1.38% | 1,100 | 144億744万 | +0.23% | 13.37 | 0.53 |
| 07/30 | 1,745 | 1,745 | 1,745 | 1,745 | -0.57% | 300 | 142億1197万 | -1.08% | 13.19 | 0.52 |
| 07/28 | 1,766 | 1,769 | 1,743 | 1,755 | -0.57% | 1,600 | 142億9342万 | -0.62% | 13.26 | 0.53 |
| 07/27 | 1,738 | 1,765 | 1,738 | 1,765 | +2.44% | 1,900 | 143億7486万 | 0% | 13.34 | 0.53 |
| 07/24 | 1,723 | 1,723 | 1,723 | 1,723 | 0% | 100 | 140億3280万 | -2.38% | 13.02 | 0.52 |
| 07/23 | 1,729 | 1,729 | 1,720 | 1,723 | -0.4% | 800 | 140億3280万 | -2.49% | 13.02 | 0.52 |
| 07/22 | 1,730 | 1,754 | 1,722 | 1,730 | +0.12% | 5,400 | 140億8981万 | -2.15% | 13.08 | 0.52 |
| 07/21 | 1,743 | 1,752 | 1,728 | 1,728 | -0.97% | 4,100 | 140億7352万 | -2.26% | 13.06 | 0.52 |
| 07/17 | 1,744 | 1,746 | 1,730 | 1,745 | -0.4% | 900 | 142億1197万 | -1.3% | 13.19 | 0.52 |
| 07/16 | 1,747 | 1,752 | 1,731 | 1,752 | +0.92% | 1,600 | 142億6898万 | -0.85% | 13.24 | 0.52 |
| 07/15 | 1,760 | 1,760 | 1,730 | 1,736 | -1.25% | 2,200 | 141億3867万 | -1.7% | 13.12 | 0.52 |
| 07/14 | 1,760 | 1,776 | 1,741 | 1,758 | +0.17% | 1,000 | 143億1785万 | -0.45% | 13.29 | 0.53 |
| 07/13 | 1,755 | 1,755 | 1,721 | 1,755 | +0.06% | 3,300 | 142億9342万 | -0.57% | 13.26 | 0.53 |
| 07/10 | 1,756 | 1,756 | 1,753 | 1,754 | -0.06% | 900 | 142億8527万 | -0.51% | 13.26 | 0.53 |
| 07/09 | 1,767 | 1,767 | 1,755 | 1,755 | -1.07% | 500 | 142億9342万 | -0.45% | 13.26 | 0.53 |
| 07/08 | 1,775 | 1,789 | 1,765 | 1,774 | -0.06% | 1,900 | 144億4816万 | +0.68% | 13.41 | 0.53 |
| 07/07 | 1,794 | 1,794 | 1,774 | 1,775 | +0.11% | 700 | 144億5631万 | +0.8% | 13.42 | 0.53 |
| 07/06 | 1,793 | 1,793 | 1,771 | 1,773 | 0% | 1,500 | 144億4002万 | +0.62% | 13.4 | 0.53 |
| 07/03 | 1,800 | 1,800 | 1,761 | 1,773 | -2.74% | 4,700 | 144億4002万 | +0.4% | 13.4 | 0.53 |
| 07/02 | 1,821 | 1,823 | 1,796 | 1,823 | +0.33% | 2,500 | 148億4724万 | +3.34% | 13.78 | 0.55 |
| 07/01 | 1,820 | 1,820 | 1,800 | 1,817 | -0.06% | 2,000 | 147億9837万 | +3.3% | 13.73 | 0.54 |
| 06/30 | 1,821 | 1,829 | 1,818 | 1,818 | +0.17% | 2,800 | 148億651万 | +3.71% | 13.74 | 0.54 |
| 06/29 | 1,781 | 1,815 | 1,781 | 1,815 | +2.14% | 1,700 | 147億8208万 | +3.89% | 13.72 | 0.54 |
| 06/26 | 1,776 | 1,778 | 1,763 | 1,777 | +0.06% | 500 | 144億7259万 | +2.13% | 13.43 | 0.53 |
| 06/25 | 1,760 | 1,786 | 1,755 | 1,776 | +1.49% | 1,400 | 144億6445万 | +2.36% | 13.42 | 0.53 |
| 06/24 | 1,767 | 1,767 | 1,750 | 1,750 | -2.13% | 800 | 142億5270万 | +1.1% | 13.23 | 0.52 |
| 06/23 | 1,735 | 1,788 | 1,735 | 1,788 | +2.17% | 5,800 | 145億6218万 | +3.59% | 13.51 | 0.54 |
| 06/22 | 1,769 | 1,778 | 1,750 | 1,750 | -1.07% | 5,500 | 142億5270万 | +1.74% | 13.23 | 0.52 |
| 06/19 | 1,766 | 1,769 | 1,751 | 1,769 | +0.17% | 1,900 | 144億744万 | +3.09% | 13.37 | 0.53 |
| 06/18 | 1,750 | 1,766 | 1,750 | 1,766 | +0.91% | 3,400 | 143億8301万 | +3.21% | 13.35 | 0.53 |
| 06/17 | 1,725 | 1,750 | 1,725 | 1,750 | +1.98% | 1,400 | 142億5270万 | +2.58% | 13.23 | 0.52 |
| 06/16 | 1,733 | 1,745 | 1,711 | 1,716 | -1.1% | 2,200 | 139億7579万 | +0.76% | 12.97 | 0.51 |
| 06/15 | 1,740 | 1,750 | 1,735 | 1,735 | +0.93% | 1,900 | 141億3053万 | +1.94% | 13.11 | 0.52 |
| 06/12 | 1,731 | 1,732 | 1,718 | 1,719 | -0.58% | 2,600 | 140億22万 | +1.24% | 12.99 | 0.51 |
| 06/11 | 1,719 | 1,729 | 1,662 | 1,729 | -0.17% | 5,500 | 140億8166万 | +2.13% | 13.07 | 0.52 |
| 06/10 | 1,701 | 1,732 | 1,682 | 1,732 | +0.46% | 6,100 | 141億610万 | +2.61% | 13.09 | 0.52 |
| 06/09 | 1,720 | 1,740 | 1,719 | 1,724 | +0.35% | 700 | 140億4094万 | +2.44% | 13.03 | 0.52 |
| 06/08 | 1,721 | 1,721 | 1,704 | 1,718 | -1.32% | 4,400 | 139億9207万 | +2.38% | 12.98 | 0.51 |
| 06/05 | 1,731 | 1,742 | 1,731 | 1,741 | -0.06% | 4,300 | 141億7940万 | +4.06% | 13.16 | 0.52 |
| 06/04 | 1,741 | 1,755 | 1,741 | 1,742 | -1.08% | 2,800 | 141億8754万 | +4.37% | 13.17 | 0.52 |
| 06/03 | 1,774 | 1,779 | 1,751 | 1,761 | -2.17% | 4,900 | 143億4228万 | +5.7% | 13.31 | 0.53 |
| 06/02 | 1,855 | 1,855 | 1,739 | 1,800 | -3.02% | 18,500 | 146億5992万 | +8.3% | 13.6 | 0.54 |
| 06/01 | 2,018 | 2,018 | 1,803 | 1,856 | +6.79% | 54,200 | 151億1600万 | +12.01% | 14.03 | 0.56 |
| 05/29 | 1,690 | 1,747 | 1,674 | 1,738 | +3.45% | 13,100 | 141億5496万 | +5.27% | 13.14 | 0.52 |
| 05/28 | 1,673 | 1,680 | 1,668 | 1,680 | +0.72% | 2,000 | 136億8259万 | +1.88% | 12.7 | 0.5 |
| 05/27 | 1,674 | 1,674 | 1,662 | 1,668 | +0.18% | 1,400 | 135億8485万 | +1.09% | 12.61 | 0.5 |
| 05/26 | 1,636 | 1,665 | 1,636 | 1,665 | +1.46% | 3,000 | 135億6042万 | +0.79% | 12.58 | 0.5 |
| 05/25 | 1,660 | 1,660 | 1,635 | 1,641 | -1.08% | 1,600 | 133億6496万 | -0.73% | 12.4 | 0.49 |
| 05/22 | 1,669 | 1,690 | 1,639 | 1,659 | -0.6% | 6,600 | 135億1155万 | +0.12% | 12.54 | 0.5 |
| 05/21 | 1,650 | 1,669 | 1,645 | 1,669 | +2.39% | 1,800 | 135億9300万 | +0.6% | 12.61 | 0.5 |
| 05/20 | 1,660 | 1,670 | 1,617 | 1,630 | -1.03% | 1,400 | 132億7537万 | -1.81% | 12.32 | 0.49 |
| 05/19 | 1,637 | 1,657 | 1,637 | 1,647 | +0.61% | 1,300 | 134億1382万 | -0.96% | 12.45 | 0.49 |
| 05/18 | 1,641 | 1,673 | 1,601 | 1,637 | -0.24% | 3,800 | 133億3238万 | -1.8% | 12.37 | 0.49 |
| 05/15 | 1,662 | 1,663 | 1,631 | 1,641 | -1.26% | 3,800 | 133億6496万 | -1.8% | 12.4 | 0.49 |
| 05/14 | 1,664 | 1,677 | 1,662 | 1,662 | -0.54% | 900 | 135億3599万 | -0.78% | 12.56 | 0.5 |
| 05/13 | 1,693 | 1,700 | 1,656 | 1,671 | -1.01% | 3,200 | 136億929万 | -0.36% | 12.63 | 0.5 |
| 05/12 | 1,620 | 1,690 | 1,616 | 1,688 | +3.88% | 6,800 | 137億4774万 | +0.66% | 12.76 | 0.51 |
| 05/11 | 1,609 | 1,638 | 1,609 | 1,625 | +1.06% | 2,100 | 132億3465万 | -3.16% | 12.28 | 0.49 |
| 05/08 | 1,600 | 1,627 | 1,598 | 1,608 | +0.06% | 6,600 | 130億9619万 | -4.29% | 12.15 | 0.48 |
| 05/07 | 1,606 | 1,621 | 1,599 | 1,607 | +0.82% | 2,300 | 130億8805万 | -4.63% | 12.15 | 0.48 |
| 05/01 | 1,589 | 1,596 | 1,575 | 1,594 | -0.13% | 4,800 | 129億8217万 | -5.74% | 12.05 | 0.48 |
| 04/30 | 1,626 | 1,626 | 1,585 | 1,596 | -0.87% | 2,300 | 129億9846万 | -6.06% | 12.06 | 0.48 |
| 04/28 | 1,602 | 1,620 | 1,602 | 1,610 | -1.89% | 2,900 | 131億1248万 | -5.68% | 12.17 | 0.48 |
| 04/27 | 1,655 | 1,665 | 1,641 | 1,641 | -0.61% | 3,300 | 133億6496万 | -4.26% | 12.4 | 0.49 |
| 04/24 | 1,675 | 1,675 | 1,651 | 1,651 | -1.08% | 2,700 | 134億4640万 | -4.07% | 12.48 | 0.49 |
| 04/23 | 1,684 | 1,695 | 1,660 | 1,669 | -0.18% | 2,400 | 135億9300万 | -3.36% | 12.61 | 0.5 |
| 04/22 | 1,709 | 1,709 | 1,672 | 1,672 | -2.17% | 2,600 | 136億1743万 | -3.52% | 12.64 | 0.5 |
| 04/21 | 1,697 | 1,709 | 1,697 | 1,709 | +1.91% | 1,100 | 139億1877万 | -1.67% | 12.92 | 0.51 |
| 04/20 | 1,707 | 1,712 | 1,677 | 1,677 | -1.87% | 11,900 | 136億5815万 | -3.73% | 12.68 | 0.5 |
| 04/17 | 1,717 | 1,717 | 1,705 | 1,709 | -0.23% | 2,000 | 139億1877万 | -2.18% | 12.92 | 0.51 |
| 04/16 | 1,722 | 1,725 | 1,707 | 1,713 | +0.47% | 5,700 | 139億5135万 | -2.17% | 12.95 | 0.51 |
| 04/15 | 1,726 | 1,738 | 1,705 | 1,705 | -1.16% | 1,600 | 138億8620万 | -2.79% | 12.89 | 0.51 |
| 04/14 | 1,712 | 1,725 | 1,711 | 1,725 | +0.17% | 900 | 140億4909万 | -1.88% | 13.04 | 0.52 |
| 04/13 | 1,670 | 1,722 | 1,661 | 1,722 | +1.89% | 4,100 | 140億2465万 | -2.16% | 13.02 | 0.52 |
| 04/10 | 1,730 | 1,730 | 1,690 | 1,690 | -1.63% | 3,800 | 137億6403万 | -4.2% | 12.77 | 0.51 |
| 04/09 | 1,723 | 1,734 | 1,715 | 1,718 | -0.35% | 2,500 | 139億9207万 | -2.83% | 12.98 | 0.51 |
| 04/08 | 1,755 | 1,755 | 1,714 | 1,724 | -1.49% | 5,400 | 140億4094万 | -2.65% | 13.03 | 0.52 |
| 04/07 | 1,749 | 1,750 | 1,736 | 1,750 | +0.69% | 1,500 | 142億5270万 | -1.35% | 13.23 | 0.52 |
| 04/06 | 1,705 | 1,750 | 1,705 | 1,738 | +2.18% | 2,100 | 141億5496万 | -2.08% | 13.14 | 0.52 |
| 04/03 | 1,681 | 1,701 | 1,680 | 1,701 | +1.43% | 600 | 138億5362万 | -4.28% | 12.86 | 0.51 |
| 04/02 | 1,711 | 1,718 | 1,677 | 1,677 | -2.56% | 1,600 | 136億5815万 | -5.73% | 12.68 | 0.5 |
| 04/01 | 1,675 | 1,721 | 1,675 | 1,721 | +2.75% | 2,600 | 140億1651万 | -3.31% | 13.01 | 0.51 |
| 03/31 | 1,753 | 1,753 | 1,663 | 1,675 | -3.35% | 7,700 | 136億4187万 | -5.85% | 12.66 | 0.5 |
| 03/30 | 1,715 | 1,745 | 1,715 | 1,733 | -1.25% | 2,500 | 141億1424万 | -2.64% | 13.1 | 0.52 |
| 03/27 | 1,759 | 1,766 | 1,748 | 1,755 | -1.85% | 2,200 | 142億9342万 | -1.29% | 13.26 | 0.53 |
| 03/26 | 1,807 | 1,807 | 1,760 | 1,788 | -0.56% | 26,100 | 145億6218万 | +0.85% | 13.51 | 0.53 |
| 03/25 | 1,789 | 1,802 | 1,789 | 1,798 | -0.11% | 7,700 | 146億4363万 | +1.81% | 13.59 | 0.54 |
| 03/24 | 1,798 | 1,816 | 1,789 | 1,800 | +0.33% | 4,000 | 146億5992万 | +2.39% | 13.6 | 0.54 |
| 03/23 | 1,817 | 1,817 | 1,794 | 1,794 | -1.43% | 5,900 | 146億1105万 | +2.57% | 13.56 | 0.54 |
| 03/19 | 1,801 | 1,820 | 1,781 | 1,820 | +1.05% | 3,200 | 148億2280万 | +4.48% | 13.76 | 0.54 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 10月期 | 1,302 11/6 11/5 | 360 10/10 | 11,300 10/22 | - | - | +15.2% 10/30 | -36.43% 10/10 |
| 2009年 10月期 | 572 9/7 | 345 5/1 | 34,400 9/7 | - | - | +22.08% 8/21 | -10.29% 12/18 |
| 2010年 10月期 | 907 3/30 | 450 12/2 12/1 | 111,700 3/8 | - | - | +51.65% 3/30 | -11.99% 5/26 |
| 2011年 10月期 | 730 2/21 | 474 3/15 | 29,600 3/15 | 53億4710万 | 34億7195万 | +8.92% 1/18 | -25.55% 3/15 |
| 2012年 10月期 | 740 4/3 | 515 11/8 | 26,200 12/1 | 54億2035万 | 37億7227万 | +10.74% 2/23 | -10.55% 6/4 |
| 2013年 10月期 | 2,279 10/1 | 520 11/13 | 462,600 9/6 | 166億9321万 | 38億889万 | +82.65% 9/30 | -12.56% 6/7 |
| 2014年 10月期 | 1,750 12/9 11/27 | 893 10/16 | 306,000 12/10 | 128億1840万 | 72億7294万 | +19.94% 12/9 | -20.42% 12/24 |
| 2015年 10月期 | 1,380 1/13 | 905 11/18 | 220,100 1/13 | 112億3927万 | 73億7068万 | +31.79% 1/13 | -7.71% 8/25 |
| 2016年 10月期 | 981 12/11 | 755 6/16 | 19,200 2/22 | 79億8965万 | 61億4902万 | +5.83% 7/19 | -10.14% 6/16 |
| 2017年 10月期 | 1,437 9/27 | 860 12/19 | 129,000 6/5 | 117億350万 | 70億418万 | +14.35% 12/6 | -5.64% 11/6 |
| 2018年 10月期 | 1,682 12/5 | 1,047 10/30 | 197,700 12/5 | 136億9888万 | 85億2718万 | +16.27% 12/13 | -13.84% 7/3 |
| 2019年 10月期 | 1,315 3/8 | 950 12/12 | 28,300 3/4 | 107億988万 | 77億3718万 | +14.41% 3/4 | -7.82% 12/10 |
| 2020年 10月期 | 1,480 2/21 | 896 3/16 | 27,300 2/21 | 120億5371万 | 72億9738万 | +22.58% 12/7 | -25.72% 3/10 |
| 2021年 10月期 | 1,890 6/4 | 1,000 11/2 | 191,300 3/4 | 153億9291万 | 81億4440万 | +20.85% 12/8 | -9.43% 11/12 |
| 2022年 10月期 | 1,647 11/1 | 1,226 3/11 | 36,700 9/8 | 134億1382万 | 99億8503万 | +10.25% 9/7 | -12.1% 12/20 |
| 2023年 10月期 | 1,700 12/13 | 1,401 10/31 | 15,500 8/22 | 138億4548万 | 114億1030万 | +9.98% 2/21 | -7.39% 10/31 |
| 2024年 10月期 | 1,636 4/9 | 1,243 8/7 | 29,100 3/1 | 133億2423万 | 101億2348万 | +5.9% 2/28 | -11.69% 8/5 |
| 2025年 10月期 | 1,869 9/8 | 1,257 11/28 | 103,200 9/8 | 152億2188万 | 102億3751万 | +18.71% 9/8 | -10.31% 4/9 |
| 最新 | 1,820 2026/8/17 | 10,400 | 148億2280万 | +4% 1,750 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/29
- 42%（1.42倍）
- 1995/12/29 vs 1994/12/30
- -60%（0.4倍）
- 1996/12/27 vs 1995/12/29
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/27
- -47%（0.53倍）
- 1998/12/28 vs 1997/12/30
- -51%（0.49倍）
- 1999/12/30 vs 1998/12/28
- 126%（2.26倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- -44%（0.56倍）
- 2003/12/30 vs 2002/12/30
- 165%（2.65倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/29 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/28 vs 2008/12/29
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/28
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/28 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/28
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/08/17 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
310円（1998/12/07） - 487%（5.87倍）
1,820円（8/17）
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。
