- 4627
- 2026/09/28
- 時価
- 165億円
- PER 予
- 10.55倍
- 2010年以降
- 2.52-19.25倍
（2010-2025年） - PBR
- 0.6倍
- 2010年以降
- 0.27-1.17倍
（2010-2025年） - 配当 予
- 2.65%
- ROE 予
- 5.68%
- ROA 予
- 4.37%
- 資料
- Link
- CSV,JSON
ナトコ（4627）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,965
- 始値
- 1,970
- 高値
- 2,038
- 安値
- 1,970
- 終値 +3.72%
- 2,038
- 出来高 +462.96%
- 15,200
乖離率
- 株価（5日）
移動平均値 - +3.45%
1,970 - 株価（25日）
移動平均値 - +6.59%
1,912 - 出来高（5日）
移動平均値 - +112.29%
7,160
2026/04/28～2026/09/28
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 | ||||||||||
| 09/28 | 1,970 | 2,038 | 1,970 | 2,038 | +3.72% | 15,200 | - | +6.59% | - | - |
| 09/25 | 1,969 | 1,969 | 1,955 | 1,965 | +0.72% | 2,700 | - | +3.04% | - | - |
| 09/24 | 1,942 | 1,973 | 1,942 | 1,951 | +0.52% | 8,600 | - | +2.52% | - | - |
| 09/18 | 1,957 | 1,957 | 1,916 | 1,941 | -0.82% | 2,700 | - | +2.27% | - | - |
| 09/17 | 1,946 | 1,958 | 1,942 | 1,957 | +0.57% | 6,600 | - | +3.44% | - | - |
| 09/16 | 1,930 | 1,946 | 1,905 | 1,946 | +1.57% | 6,000 | - | +3.24% | - | - |
| 09/15 | 1,904 | 1,919 | 1,904 | 1,916 | 0% | 3,100 | - | +2.08% | - | - |
| 09/14 | 1,928 | 1,930 | 1,886 | 1,916 | -0.16% | 4,500 | - | +2.41% | - | - |
| 09/11 | 1,899 | 1,927 | 1,880 | 1,919 | +0.47% | 5,200 | - | +2.95% | - | - |
| 09/10 | 1,903 | 1,912 | 1,862 | 1,910 | +0.05% | 8,100 | - | +2.91% | - | - |
| 09/09 | 1,897 | 1,948 | 1,882 | 1,909 | +1.98% | 36,800 | - | +3.3% | - | - |
| 09/08 | 1,860 | 1,900 | 1,848 | 1,872 | +0.16% | 29,000 | - | +1.68% | - | - |
| 09/07 | 1,974 | 1,979 | 1,860 | 1,869 | -3.66% | 93,800 | - | +1.8% | - | - |
| 09/04 | 1,937 | 1,940 | 1,918 | 1,940 | +1.2% | 37,900 | - | +5.9% | - | - |
| 09/03 | 1,956 | 1,977 | 1,915 | 1,917 | +0.05% | 12,100 | - | +5.1% | - | - |
| 09/02 | 1,950 | 1,950 | 1,910 | 1,916 | -2.44% | 8,700 | - | +5.45% | - | - |
| 09/01 | 1,919 | 1,964 | 1,906 | 1,964 | +2.34% | 8,100 | - | +8.45% | - | - |
| 08/31 | 1,870 | 1,920 | 1,870 | 1,919 | +2.07% | 7,000 | - | +6.49% | - | - |
| 08/28 | 1,875 | 1,881 | 1,840 | 1,880 | +0.27% | 10,300 | - | +4.79% | - | - |
| 08/27 | 1,861 | 1,875 | 1,834 | 1,875 | +1.52% | 6,900 | - | +4.87% | - | - |
| 08/26 | 1,877 | 1,877 | 1,834 | 1,847 | -1.07% | 3,800 | - | +3.65% | - | - |
| 08/25 | 1,854 | 1,867 | 1,832 | 1,867 | +0.76% | 900 | - | +5.01% | - | - |
| 08/24 | 1,852 | 1,856 | 1,765 | 1,853 | 0% | 16,000 | - | +4.51% | - | - |
| 08/21 | 1,872 | 1,872 | 1,839 | 1,853 | -1.01% | 12,200 | - | +4.75% | - | - |
| 08/20 | 1,888 | 1,888 | 1,845 | 1,872 | -1.37% | 11,500 | - | +6.06% | - | - |
| 08/19 | 1,844 | 1,900 | 1,832 | 1,898 | +1.77% | 6,300 | - | +7.84% | - | - |
| 08/18 | 1,839 | 1,867 | 1,839 | 1,865 | +2.47% | 4,700 | - | +6.33% | - | - |
| 08/17 | 1,825 | 1,849 | 1,809 | 1,820 | +1.39% | 10,400 | - | +4% | - | - |
| 08/14 | 1,782 | 1,796 | 1,782 | 1,795 | +0.9% | 2,200 | - | +2.69% | - | - |
| 08/13 | 1,769 | 1,782 | 1,766 | 1,779 | +0.96% | 2,800 | - | +1.83% | - | - |
| 08/12 | 1,763 | 1,767 | 1,758 | 1,762 | +0.4% | 3,000 | - | +0.86% | - | - |
| 08/10 | 1,743 | 1,755 | 1,708 | 1,755 | +0.69% | 4,900 | - | +0.4% | - | - |
| 08/07 | 1,709 | 1,743 | 1,707 | 1,743 | +0.69% | 17,000 | - | -0.4% | - | - |
| 08/06 | 1,712 | 1,738 | 1,712 | 1,731 | +1.17% | 1,200 | - | -1.25% | - | - |
| 08/05 | 1,719 | 1,742 | 1,711 | 1,711 | -0.35% | 1,700 | - | -2.62% | - | - |
| 08/04 | 1,746 | 1,746 | 1,703 | 1,717 | -1.66% | 6,000 | - | -2.5% | - | - |
| 08/03 | 1,760 | 1,760 | 1,746 | 1,746 | -1.3% | 1,100 | - | -0.96% | - | - |
| 07/31 | 1,769 | 1,769 | 1,742 | 1,769 | +1.38% | 1,100 | - | +0.23% | - | - |
| 07/30 | 1,745 | 1,745 | 1,745 | 1,745 | -0.57% | 300 | - | -1.08% | - | - |
| 07/28 | 1,766 | 1,769 | 1,743 | 1,755 | -0.57% | 1,600 | - | -0.62% | - | - |
| 07/27 | 1,738 | 1,765 | 1,738 | 1,765 | +2.44% | 1,900 | - | 0% | - | - |
| 07/24 | 1,723 | 1,723 | 1,723 | 1,723 | 0% | 100 | - | -2.38% | - | - |
| 07/23 | 1,729 | 1,729 | 1,720 | 1,723 | -0.4% | 800 | - | -2.49% | - | - |
| 07/22 | 1,730 | 1,754 | 1,722 | 1,730 | +0.12% | 5,400 | - | -2.15% | - | - |
| 07/21 | 1,743 | 1,752 | 1,728 | 1,728 | -0.97% | 4,100 | - | -2.26% | - | - |
| 07/17 | 1,744 | 1,746 | 1,730 | 1,745 | -0.4% | 900 | - | -1.3% | - | - |
| 07/16 | 1,747 | 1,752 | 1,731 | 1,752 | +0.92% | 1,600 | - | -0.85% | - | - |
| 07/15 | 1,760 | 1,760 | 1,730 | 1,736 | -1.25% | 2,200 | - | -1.7% | - | - |
| 07/14 | 1,760 | 1,776 | 1,741 | 1,758 | +0.17% | 1,000 | - | -0.45% | - | - |
| 07/13 | 1,755 | 1,755 | 1,721 | 1,755 | +0.06% | 3,300 | - | -0.57% | - | - |
| 07/10 | 1,756 | 1,756 | 1,753 | 1,754 | -0.06% | 900 | - | -0.51% | - | - |
| 07/09 | 1,767 | 1,767 | 1,755 | 1,755 | -1.07% | 500 | - | -0.45% | - | - |
| 07/08 | 1,775 | 1,789 | 1,765 | 1,774 | -0.06% | 1,900 | - | +0.68% | - | - |
| 07/07 | 1,794 | 1,794 | 1,774 | 1,775 | +0.11% | 700 | - | +0.8% | - | - |
| 07/06 | 1,793 | 1,793 | 1,771 | 1,773 | 0% | 1,500 | - | +0.62% | - | - |
| 07/03 | 1,800 | 1,800 | 1,761 | 1,773 | -2.74% | 4,700 | - | +0.4% | - | - |
| 07/02 | 1,821 | 1,823 | 1,796 | 1,823 | +0.33% | 2,500 | - | +3.34% | - | - |
| 07/01 | 1,820 | 1,820 | 1,800 | 1,817 | -0.06% | 2,000 | - | +3.3% | - | - |
| 06/30 | 1,821 | 1,829 | 1,818 | 1,818 | +0.17% | 2,800 | - | +3.71% | - | - |
| 06/29 | 1,781 | 1,815 | 1,781 | 1,815 | +2.14% | 1,700 | - | +3.89% | - | - |
| 06/26 | 1,776 | 1,778 | 1,763 | 1,777 | +0.06% | 500 | - | +2.13% | - | - |
| 06/25 | 1,760 | 1,786 | 1,755 | 1,776 | +1.49% | 1,400 | - | +2.36% | - | - |
| 06/24 | 1,767 | 1,767 | 1,750 | 1,750 | -2.13% | 800 | - | +1.1% | - | - |
| 06/23 | 1,735 | 1,788 | 1,735 | 1,788 | +2.17% | 5,800 | - | +3.59% | - | - |
| 06/22 | 1,769 | 1,778 | 1,750 | 1,750 | -1.07% | 5,500 | - | +1.74% | - | - |
| 06/19 | 1,766 | 1,769 | 1,751 | 1,769 | +0.17% | 1,900 | - | +3.09% | - | - |
| 06/18 | 1,750 | 1,766 | 1,750 | 1,766 | +0.91% | 3,400 | - | +3.21% | - | - |
| 06/17 | 1,725 | 1,750 | 1,725 | 1,750 | +1.98% | 1,400 | - | +2.58% | - | - |
| 06/16 | 1,733 | 1,745 | 1,711 | 1,716 | -1.1% | 2,200 | - | +0.76% | - | - |
| 06/15 | 1,740 | 1,750 | 1,735 | 1,735 | +0.93% | 1,900 | - | +1.94% | - | - |
| 06/12 | 1,731 | 1,732 | 1,718 | 1,719 | -0.58% | 2,600 | - | +1.24% | - | - |
| 06/11 | 1,719 | 1,729 | 1,662 | 1,729 | -0.17% | 5,500 | - | +2.13% | - | - |
| 06/10 | 1,701 | 1,732 | 1,682 | 1,732 | +0.46% | 6,100 | - | +2.61% | - | - |
| 06/09 | 1,720 | 1,740 | 1,719 | 1,724 | +0.35% | 700 | - | +2.44% | - | - |
| 06/08 | 1,721 | 1,721 | 1,704 | 1,718 | -1.32% | 4,400 | - | +2.38% | - | - |
| 06/05 | 1,731 | 1,742 | 1,731 | 1,741 | -0.06% | 4,300 | - | +4.06% | - | - |
| 06/04 | 1,741 | 1,755 | 1,741 | 1,742 | -1.08% | 2,800 | - | +4.37% | - | - |
| 06/03 | 1,774 | 1,779 | 1,751 | 1,761 | -2.17% | 4,900 | - | +5.7% | - | - |
| 06/02 | 1,855 | 1,855 | 1,739 | 1,800 | -3.02% | 18,500 | - | +8.3% | - | - |
| 06/01 | 2,018 | 2,018 | 1,803 | 1,856 | +6.79% | 54,200 | - | +12.01% | - | - |
| 05/29 | 1,690 | 1,747 | 1,674 | 1,738 | +3.45% | 13,100 | - | +5.27% | - | - |
| 05/28 | 1,673 | 1,680 | 1,668 | 1,680 | +0.72% | 2,000 | - | +1.88% | - | - |
| 05/27 | 1,674 | 1,674 | 1,662 | 1,668 | +0.18% | 1,400 | - | +1.09% | - | - |
| 05/26 | 1,636 | 1,665 | 1,636 | 1,665 | +1.46% | 3,000 | - | +0.79% | - | - |
| 05/25 | 1,660 | 1,660 | 1,635 | 1,641 | -1.08% | 1,600 | - | -0.73% | - | - |
| 05/22 | 1,669 | 1,690 | 1,639 | 1,659 | -0.6% | 6,600 | - | +0.12% | - | - |
| 05/21 | 1,650 | 1,669 | 1,645 | 1,669 | +2.39% | 1,800 | - | +0.6% | - | - |
| 05/20 | 1,660 | 1,670 | 1,617 | 1,630 | -1.03% | 1,400 | - | -1.81% | - | - |
| 05/19 | 1,637 | 1,657 | 1,637 | 1,647 | +0.61% | 1,300 | - | -0.96% | - | - |
| 05/18 | 1,641 | 1,673 | 1,601 | 1,637 | -0.24% | 3,800 | - | -1.8% | - | - |
| 05/15 | 1,662 | 1,663 | 1,631 | 1,641 | -1.26% | 3,800 | - | -1.8% | - | - |
| 05/14 | 1,664 | 1,677 | 1,662 | 1,662 | -0.54% | 900 | - | -0.78% | - | - |
| 05/13 | 1,693 | 1,700 | 1,656 | 1,671 | -1.01% | 3,200 | - | -0.36% | - | - |
| 05/12 | 1,620 | 1,690 | 1,616 | 1,688 | +3.88% | 6,800 | - | +0.66% | - | - |
| 05/11 | 1,609 | 1,638 | 1,609 | 1,625 | +1.06% | 2,100 | - | -3.16% | - | - |
| 05/08 | 1,600 | 1,627 | 1,598 | 1,608 | +0.06% | 6,600 | - | -4.29% | - | - |
| 05/07 | 1,606 | 1,621 | 1,599 | 1,607 | +0.82% | 2,300 | - | -4.63% | - | - |
| 05/01 | 1,589 | 1,596 | 1,575 | 1,594 | -0.13% | 4,800 | - | -5.74% | - | - |
| 04/30 | 1,626 | 1,626 | 1,585 | 1,596 | -0.87% | 2,300 | - | -6.06% | - | - |
| 04/28 | 1,602 | 1,620 | 1,602 | 1,610 | -1.89% | 2,900 | - | -5.68% | - | - |
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 | 2,038 2026/9/28 | 15,200 | 165億9828万 | +6.59% 1,912 | |||
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）
- 2026/09/28 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
310円（1998/12/07） - 557%（6.57倍）
2,038円（9/28）
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。
