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
11/11	1,259	1,259	1,214	1,235	-1.2%	47,600	-	-0.8%	-	-
11/10	1,181	1,267	1,157	1,250	+8.6%	57,300	-	+0.48%	-	-
11/09	1,145	1,173	1,127	1,151	+3.23%	25,200	-	-7.48%	-	-
11/06	1,171	1,204	1,104	1,115	-9.42%	167,200	-	-10.59%	-	-
11/05	1,230	1,260	1,213	1,231	+0.24%	117,100	-	-1.68%	-	-
11/04	1,222	1,242	1,210	1,228	+0.66%	58,100	-	-2%	-	-
11/02	1,211	1,240	1,185	1,220	-0.65%	56,600	-	-2.71%	-	-
10/30	1,230	1,250	1,221	1,228	-1.21%	18,600	-	-2.07%	-	-
10/29	1,240	1,247	1,221	1,243	-0.88%	24,200	-	-0.88%	-	-
10/28	1,249	1,261	1,234	1,254	0%	22,400	-	0%	-	-
10/27	1,255	1,256	1,243	1,254	+0.32%	8,200	-	+0.08%	-	-
10/26	1,250	1,264	1,238	1,250	0%	25,100	-	0%	-	-
10/23	1,253	1,264	1,232	1,250	-1.03%	43,700	-	+0.24%	-	-
10/22	1,278	1,317	1,263	1,263	-1.33%	24,500	-	+1.53%	-	-
10/21	1,280	1,285	1,263	1,280	+2.24%	13,100	-	+3.14%	-	-
10/20	1,265	1,270	1,245	1,252	-1.11%	31,100	-	+1.21%	-	-
10/19	1,265	1,274	1,250	1,266	-1.02%	21,800	-	+2.51%	-	-
10/16	1,252	1,310	1,252	1,279	+2.16%	35,600	-	+3.73%	-	-
10/15	1,259	1,274	1,249	1,252	-2.19%	29,400	-	+1.95%	-	-
10/14	1,282	1,289	1,244	1,280	0%	31,300	-	+4.49%	-	-
10/13	1,288	1,308	1,268	1,280	-0.85%	41,800	-	+5%	-	-
10/09	1,280	1,292	1,255	1,291	-0.31%	34,600	-	+6.78%	-	-
10/08	1,271	1,328	1,267	1,295	+4.35%	92,500	-	+8.01%	-	-
10/07	1,259	1,279	1,234	1,241	+0.24%	29,200	-	+4.64%	-	-
10/06	1,213	1,255	1,213	1,238	+1.98%	24,600	-	+5.45%	-	-
10/05	1,238	1,238	1,190	1,214	-1.94%	25,600	-	+4.57%	-	-
10/02	1,234	1,248	1,222	1,238	+0.32%	19,800	-	+7.75%	-	-
10/01	1,247	1,248	1,228	1,234	-1.28%	14,700	-	+8.82%	-	-
09/30	1,270	1,270	1,178	1,250	-0.16%	63,900	-	+11.61%	-	-
09/29	1,247	1,277	1,235	1,252	-0.48%	37,900	-	+13.3%	-	-
09/28	1,243	1,266	1,226	1,258	+3.71%	66,100	-	+15.52%	-	-
09/25	1,220	1,242	1,213	1,213	-0.41%	19,600	-	+13.15%	-	-
09/24	1,255	1,255	1,206	1,218	-2.95%	29,700	-	+15.23%	-	-
09/18	1,234	1,255	1,204	1,255	+2.37%	44,600	-	+20.44%	-	-
09/17	1,198	1,227	1,145	1,226	+3.29%	100,000	-	+19.49%	-	-
09/16	1,171	1,220	1,171	1,187	+1.54%	50,000	-	+17.41%	-	-
09/15	1,166	1,193	1,166	1,169	-0.34%	35,200	-	+17.37%	-	-
09/14	1,166	1,195	1,166	1,173	-0.17%	44,900	-	+19.33%	-	-
09/11	1,197	1,200	1,162	1,175	-1.09%	50,300	-	+21.26%	-	-
09/10	1,197	1,216	1,177	1,188	-1.82%	60,200	-	+24.4%	-	-
09/09	1,177	1,233	1,150	1,210	+0.58%	156,400	-	+28.72%	-	-
09/08	1,146	1,255	1,146	1,203	+3.26%	191,800	-	+30.05%	-	-
09/07	1,156	1,196	1,123	1,165	-0.6%	81,900	-	+28.02%	-	-
09/04	1,172	1,209	1,106	1,172	+2.63%	212,100	-	+30.51%	-	-
09/03	1,007	1,142	1,007	1,142	+13.52%	177,300	-	+29.19%	-	-
09/02	1,050	1,059	1,002	1,006	-5.45%	107,900	-	+15.37%	-	-
09/01	967	1,065	965	1,064	+11.76%	293,300	-	+23.01%	-	-
08/31	951	962	933	952	-0.1%	27,800	-	+11.09%	-	-
08/28	916	989	911	953	+4.15%	142,300	-	+11.59%	-	-
08/27	900	915	895	915	+1.78%	23,300	-	+7.39%	-	-
08/26	883	899	867	899	+1.81%	19,900	-	+5.64%	-	-
08/25	878	883	856	883	+0.34%	11,400	-	+3.64%	-	-
08/24	862	880	850	880	+2.56%	12,800	-	+3.04%	-	-
08/21	862	862	850	858	-0.58%	4,900	-	+0.23%	-	-
08/20	840	864	837	863	+4.23%	13,800	-	+0.47%	-	-
08/19	850	850	826	828	-1.78%	12,100	-	-3.83%	-	-
08/18	859	859	843	843	-0.71%	16,900	-	-2.43%	-	-
08/17	860	873	834	849	-1.16%	63,200	-	-2.08%	-	-
08/14	826	859	825	859	+3.74%	20,100	-	-1.04%	-	-
08/13	834	840	828	828	-0.6%	6,900	-	-4.72%	-	-
08/12	838	838	805	833	-0.72%	13,700	-	-4.36%	-	-
08/10	814	849	814	839	+2.94%	16,500	-	-3.89%	-	-
08/07	820	820	811	815	-1.09%	10,600	-	-6.86%	-	-
08/06	830	835	818	824	+0.37%	6,000	-	-6.26%	-	-
08/05	826	828	821	821	-1.08%	6,400	-	-6.92%	-	-
08/04	825	849	816	830	-0.6%	16,200	-	-6.32%	-	-
08/03	843	843	819	835	-1.65%	9,300	-	-6.18%	-	-
07/31	852	852	840	849	+1.07%	2,400	-	-4.93%	-	-
07/30	830	847	821	840	+1.08%	4,900	-	-6.04%	-	-
07/29	846	846	831	831	0%	6,700	-	-7.25%	-	-
07/28	864	870	831	831	-2.92%	13,900	-	-7.46%	-	-
07/27	890	890	821	856	-3.17%	26,500	-	-4.57%	-	-
07/24	883	895	882	884	-1.56%	3,400	-	-1.34%	-	-
07/23	912	912	890	898	-0.22%	5,400	-	+0.56%	-	-
07/22	903	915	900	900	-3.54%	19,800	-	+1.35%	-	-
07/21	933	933	912	933	+0.32%	14,500	-	+5.78%	-	-
07/17	932	932	907	930	+0.11%	16,600	-	+6.53%	-	-
07/16	918	929	913	929	+1.31%	13,400	-	+7.4%	-	-
07/15	929	929	912	917	-0.97%	5,700	-	+7%	-	-
07/14	912	926	908	926	+1.54%	12,800	-	+8.94%	-	-
07/13	900	912	893	912	+1.45%	13,000	-	+8.19%	-	-
07/10	883	899	883	899	+2.04%	7,400	-	+7.41%	-	-
07/09	866	883	860	881	+1.03%	8,300	-	+5.89%	-	-
07/08	867	880	867	872	-1.13%	5,600	-	+5.44%	-	-
07/07	885	894	872	882	-0.34%	10,700	-	+7.56%	-	-
07/06	889	898	885	885	-0.56%	14,300	-	+9.12%	-	-
07/03	912	915	870	890	-2.52%	23,000	-	+10.7%	-	-
07/02	921	933	901	913	+0.77%	24,200	-	+14.41%	-	-
07/01	931	931	899	906	-2.37%	15,000	-	+14.83%	-	-
06/30	933	933	901	928	-0.64%	30,200	-	+18.82%	-	-
06/29	903	934	895	934	+4.01%	46,400	-	+21.14%	-	-
06/26	862	899	862	898	+2.51%	36,600	-	+17.85%	-	-
06/25	895	895	855	876	-1.46%	43,100	-	+16.03%	-	-
06/24	880	910	871	889	+0.79%	96,900	-	+19.01%	-	-
06/23	840	886	840	882	+8.89%	137,300	-	+19.35%	-	-
06/22	806	820	804	810	-1.34%	14,500	-	+10.81%	-	-
06/19	825	826	809	821	-0.48%	17,500	-	+13.09%	-	-
06/18	801	833	801	825	+6.73%	38,900	-	+14.58%	-	-
06/17	773	774	751	773	+4.04%	17,500	-	+7.66%	-	-
06/16	715	758	715	743	+4.06%	12,300	-	+3.63%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 3月期	1,043 6/28	543 10/3	4,733,600 6/28	67億2776万	35億256万	+28.37% 10/6	-13% 8/15
2024年 3月期	1,969 2/27	675 7/28 7/27	1,210,700 2/27	127億2709万	43億5436万	+49.7% 2/26	-20.53% 5/18
2025年 3月期	1,408 4/1	608 8/5	357,400 5/15	91億94万	39億4029万	+26.19% 2/17	-33.13% 8/5
2026年 3月期	1,252 4/30	660 3/30	605,600 5/15	81億1809万	42億7950万	+13.38% 6/20	-17.46% 5/19
最新	1,235 2026/11/11		47,600	80億786万		-0.8% 1,245

年間値上がり率

2023/12/29 vs 2022/12/30: 86%（1.86倍）
2024/12/30 vs 2023/12/29: -37%（0.63倍）
2025/12/30 vs 2024/12/30: -4%（0.96倍）
2026/11/11 vs 2025/12/30: 67%（1.67倍）
過去安値 543円（2022/10/03）: 127%（2.27倍）
1,235円（11/11）

ヌーラボ（5033）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート