- 5331
- 2026/10/27
- 時価
- 1849億円
- PER 予
- 10.65倍
- 2010年以降
- 赤字-33.92倍
（2010-2026年） - PBR
- 1.01倍
- 2010年以降
- 0.38-1.23倍
（2010-2026年） - 配当 予
- 3.65%
- ROE 予
- 9.46%
- ROA 予
- 6.75%
- 資料
- Link
- CSV,JSON
ノリタケ（5331）の株価チャート
株価
10/27
- 前日 (10/26)
- 3,170
- 始値
- 3,240
- 高値
- 3,325
- 安値
- 3,235
- 終値 +3.79%
- 3,290
- 出来高 +4.17%
- 159,700
乖離率
- 株価（5日）
移動平均値 - +1.61%
3,238 - 株価（25日）
移動平均値 - -7.06%
3,540 - 出来高（5日）
移動平均値 - -2.38%
163,600
2026/06/02～2026/10/27
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 | ||||||||||
| 10/27 | 3,240 | 3,325 | 3,235 | 3,290 | +3.79% | 159,700 | - | -7.06% | - | - |
| 10/26 | 3,165 | 3,205 | 3,145 | 3,170 | +0.16% | 153,300 | - | -10.75% | - | - |
| 10/23 | 3,150 | 3,185 | 3,070 | 3,165 | -1.71% | 208,200 | - | -11.25% | - | - |
| 10/22 | 3,330 | 3,340 | 3,215 | 3,220 | -3.74% | 155,400 | - | -10.03% | - | - |
| 10/21 | 3,360 | 3,390 | 3,315 | 3,345 | +0.3% | 141,400 | - | -6.75% | - | - |
| 10/20 | 3,450 | 3,450 | 3,335 | 3,335 | -3.47% | 144,800 | - | -7.15% | - | - |
| 10/19 | 3,380 | 3,490 | 3,360 | 3,455 | +0.14% | 143,500 | - | -3.97% | - | - |
| 10/16 | 3,415 | 3,465 | 3,365 | 3,450 | +3.14% | 214,300 | - | -4.14% | - | - |
| 10/15 | 3,470 | 3,485 | 3,330 | 3,345 | -6.69% | 337,800 | - | -7.19% | - | - |
| 10/14 | 3,570 | 3,620 | 3,555 | 3,585 | +0.56% | 144,000 | - | -0.72% | - | - |
| 10/13 | 3,590 | 3,610 | 3,520 | 3,565 | -1.11% | 164,900 | - | -1.16% | - | - |
| 10/09 | 3,570 | 3,635 | 3,540 | 3,605 | -0.55% | 131,100 | - | -0.03% | - | - |
| 10/08 | 3,725 | 3,725 | 3,625 | 3,625 | -3.85% | 141,500 | - | +0.47% | - | - |
| 10/07 | 3,785 | 3,820 | 3,750 | 3,770 | -1.05% | 127,500 | - | +4.43% | - | - |
| 10/06 | 3,780 | 3,815 | 3,750 | 3,810 | +0.66% | 177,800 | - | +5.66% | - | - |
| 10/05 | 3,755 | 3,790 | 3,740 | 3,785 | +2.44% | 176,300 | - | +5.11% | - | - |
| 10/02 | 3,695 | 3,775 | 3,690 | 3,695 | +0.27% | 230,400 | - | +2.7% | - | - |
| 10/01 | 3,600 | 3,690 | 3,600 | 3,685 | +0.96% | 341,300 | - | +2.53% | - | - |
| 09/30 | 3,645 | 3,670 | 3,620 | 3,650 | +0.97% | 201,000 | - | +1.64% | - | - |
| 09/29 | 3,630 | 3,645 | 3,600 | 3,615 | -1.63% | 121,700 | - | +0.72% | - | - |
| 09/28 | 3,735 | 3,755 | 3,665 | 3,675 | -0.94% | 163,600 | - | +2.37% | - | - |
| 09/25 | 3,715 | 3,750 | 3,685 | 3,710 | +0.41% | 146,700 | - | +3.43% | - | - |
| 09/24 | 3,665 | 3,695 | 3,615 | 3,695 | +0.82% | 253,200 | - | +2.92% | - | - |
| 09/18 | 3,660 | 3,675 | 3,620 | 3,665 | +1.81% | 319,000 | - | +1.86% | - | - |
| 09/17 | 3,620 | 3,645 | 3,555 | 3,600 | +0.28% | 139,500 | - | -0.17% | - | - |
| 09/16 | 3,490 | 3,595 | 3,490 | 3,590 | +2.43% | 116,100 | - | -0.75% | - | - |
| 09/15 | 3,450 | 3,550 | 3,435 | 3,505 | +0.57% | 116,400 | - | -3.28% | - | - |
| 09/14 | 3,495 | 3,545 | 3,440 | 3,485 | +1.9% | 358,400 | - | -4.21% | - | - |
| 09/11 | 3,350 | 3,435 | 3,350 | 3,420 | -1.44% | 149,000 | - | -6.07% | - | - |
| 09/10 | 3,490 | 3,500 | 3,400 | 3,470 | -0.86% | 210,700 | - | -4.93% | - | - |
| 09/09 | 3,480 | 3,535 | 3,470 | 3,500 | +0.57% | 109,800 | - | -4.32% | - | - |
| 09/08 | 3,555 | 3,560 | 3,460 | 3,480 | -2.79% | 151,000 | - | -4.87% | - | - |
| 09/07 | 3,540 | 3,605 | 3,525 | 3,580 | +2.29% | 136,500 | - | -2.08% | - | - |
| 09/04 | 3,500 | 3,510 | 3,450 | 3,500 | -0.14% | 203,400 | - | -4.08% | - | - |
| 09/03 | 3,550 | 3,550 | 3,460 | 3,505 | -0.43% | 172,700 | - | -3.58% | - | - |
| 09/02 | 3,590 | 3,605 | 3,505 | 3,520 | -3.69% | 205,300 | - | -2.74% | - | - |
| 09/01 | 3,655 | 3,685 | 3,590 | 3,655 | -1.08% | 155,400 | - | +1.25% | - | - |
| 08/31 | 3,590 | 3,710 | 3,580 | 3,695 | +0.96% | 189,100 | - | +2.55% | - | - |
| 08/28 | 3,695 | 3,745 | 3,640 | 3,660 | -0.81% | 137,100 | - | +1.84% | - | - |
| 08/27 | 3,715 | 3,750 | 3,625 | 3,690 | -0.27% | 234,600 | - | +2.81% | - | - |
| 08/26 | 3,645 | 3,705 | 3,585 | 3,700 | +2.49% | 218,400 | - | +3.38% | - | - |
| 08/25 | 3,605 | 3,615 | 3,555 | 3,610 | 0% | 131,300 | - | +1.18% | - | - |
| 08/24 | 3,600 | 3,635 | 3,565 | 3,610 | +0.42% | 101,200 | - | +1.58% | - | - |
| 08/21 | 3,570 | 3,625 | 3,535 | 3,595 | -1.1% | 157,700 | - | +1.35% | - | - |
| 08/20 | 3,640 | 3,640 | 3,560 | 3,635 | +1.25% | 162,700 | - | +2.57% | - | - |
| 08/19 | 3,655 | 3,705 | 3,555 | 3,590 | -5.4% | 255,900 | - | +1.5% | - | - |
| 08/18 | 3,890 | 3,950 | 3,780 | 3,795 | -2.69% | 257,900 | - | +7.39% | - | - |
| 08/17 | 3,895 | 3,905 | 3,840 | 3,900 | +0.78% | 169,900 | - | +10.58% | - | - |
| 08/14 | 3,850 | 3,925 | 3,810 | 3,870 | 0% | 234,300 | - | +10.01% | - | - |
| 08/13 | 3,900 | 3,945 | 3,840 | 3,870 | +2.79% | 380,700 | - | +10.23% | - | - |
| 08/12 | 3,860 | 3,860 | 3,730 | 3,765 | -2.46% | 431,600 | - | +7.36% | - | - |
| 08/10 | 4,100 | 4,185 | 3,800 | 3,860 | +8.43% | 1,059,000 | - | +9.78% | - | - |
| 08/07 | 3,595 | 3,630 | 3,460 | 3,560 | -2.06% | 282,700 | - | +1.02% | - | - |
| 08/06 | 3,595 | 3,655 | 3,540 | 3,635 | -0.82% | 329,500 | - | +2.68% | - | - |
| 08/05 | 3,580 | 3,670 | 3,565 | 3,665 | +4.42% | 280,000 | - | +2.98% | - | - |
| 08/04 | 3,470 | 3,540 | 3,470 | 3,510 | +2.48% | 386,800 | - | -1.82% | - | - |
| 08/03 | 3,330 | 3,445 | 3,300 | 3,425 | +0.74% | 391,000 | - | -4.89% | - | - |
| 07/31 | 3,360 | 3,430 | 3,280 | 3,400 | +7.77% | 467,700 | - | -6.34% | - | - |
| 07/30 | 3,050 | 3,220 | 3,045 | 3,155 | +1.45% | 400,700 | - | -13.96% | - | - |
| 07/29 | 3,285 | 3,285 | 3,025 | 3,110 | -5.18% | 409,400 | - | -16.2% | - | - |
| 07/28 | 3,420 | 3,425 | 3,240 | 3,280 | -5.88% | 253,700 | - | -12.7% | - | - |
| 07/27 | 3,455 | 3,490 | 3,390 | 3,485 | 0% | 252,400 | - | -8.48% | - | - |
| 07/24 | 3,470 | 3,515 | 3,440 | 3,485 | -0.99% | 170,400 | - | -9.36% | - | - |
| 07/23 | 3,525 | 3,580 | 3,465 | 3,520 | +1.88% | 318,500 | - | -9.3% | - | - |
| 07/22 | 3,465 | 3,505 | 3,430 | 3,455 | +1.17% | 207,800 | - | -11.73% | - | - |
| 07/21 | 3,380 | 3,415 | 3,270 | 3,415 | +4.43% | 383,900 | - | -13.43% | - | - |
| 07/17 | 3,370 | 3,380 | 3,160 | 3,270 | -4.8% | 368,500 | - | -17.63% | - | - |
| 07/16 | 3,445 | 3,465 | 3,400 | 3,435 | -2.14% | 227,500 | - | -13.95% | - | - |
| 07/15 | 3,480 | 3,510 | 3,420 | 3,510 | +1.59% | 253,200 | - | -12.43% | - | - |
| 07/14 | 3,500 | 3,520 | 3,405 | 3,455 | -1.57% | 254,500 | - | -14.01% | - | - |
| 07/13 | 3,655 | 3,670 | 3,510 | 3,510 | -3.57% | 324,200 | - | -12.97% | - | - |
| 07/10 | 3,725 | 3,725 | 3,625 | 3,640 | -0.68% | 230,100 | - | -10.1% | - | - |
| 07/09 | 3,715 | 3,765 | 3,650 | 3,665 | -0.81% | 209,000 | - | -9.86% | - | - |
| 07/08 | 3,715 | 3,825 | 3,680 | 3,695 | -1.86% | 296,300 | - | -9.37% | - | - |
| 07/07 | 3,955 | 3,985 | 3,760 | 3,765 | -5.52% | 392,900 | - | -7.95% | - | - |
| 07/06 | 4,080 | 4,095 | 3,955 | 3,985 | -2.21% | 249,200 | - | -2.92% | - | - |
| 07/03 | 3,905 | 4,115 | 3,850 | 4,075 | +2.77% | 348,600 | - | -1.16% | - | - |
| 07/02 | 4,060 | 4,080 | 3,940 | 3,965 | -3.17% | 387,800 | - | -3.69% | - | - |
| 07/01 | 4,130 | 4,190 | 4,085 | 4,095 | +0.37% | 194,000 | - | -0.36% | - | - |
| 06/30 | 4,180 | 4,180 | 4,035 | 4,080 | -1.45% | 359,100 | - | -0.34% | - | - |
| 06/29 | 4,170 | 4,190 | 4,000 | 4,140 | -0.36% | 449,100 | - | +1.42% | - | - |
| 06/26 | 4,340 | 4,340 | 4,045 | 4,155 | -4.26% | 409,600 | - | +2.26% | - | - |
| 06/25 | 4,390 | 4,390 | 4,285 | 4,340 | +2.12% | 279,300 | - | +7.53% | - | - |
| 06/24 | 4,250 | 4,315 | 4,180 | 4,250 | -0.23% | 310,600 | - | +6.28% | - | - |
| 06/23 | 4,530 | 4,530 | 4,235 | 4,260 | -6.17% | 400,100 | - | +7.55% | - | - |
| 06/22 | 4,475 | 4,550 | 4,430 | 4,540 | +2.95% | 411,700 | - | +15.61% | - | - |
| 06/19 | 4,500 | 4,560 | 4,365 | 4,410 | +0.11% | 610,800 | - | +13.6% | - | - |
| 06/18 | 4,370 | 4,500 | 4,320 | 4,405 | +1.38% | 426,000 | - | +14.56% | - | - |
| 06/17 | 4,350 | 4,410 | 4,275 | 4,345 | +2.72% | 606,800 | - | +14.04% | - | - |
| 06/16 | 3,990 | 4,335 | 3,975 | 4,230 | +5.22% | 594,300 | - | +12.02% | - | - |
| 06/15 | 4,030 | 4,085 | 3,955 | 4,020 | +5.24% | 825,800 | - | +7.31% | - | - |
| 06/12 | 3,825 | 3,955 | 3,785 | 3,820 | -0.52% | 573,200 | - | +2.39% | - | - |
| 06/11 | 3,630 | 3,890 | 3,585 | 3,840 | +1.72% | 295,300 | - | +3.23% | - | - |
| 06/10 | 3,875 | 3,945 | 3,750 | 3,775 | -1.44% | 398,800 | - | +1.81% | - | - |
| 06/09 | 3,975 | 3,975 | 3,755 | 3,830 | -1.92% | 627,300 | - | +3.74% | - | - |
| 06/08 | 3,840 | 3,940 | 3,720 | 3,905 | -3.58% | 446,000 | - | +6.2% | - | - |
| 06/05 | 3,960 | 4,145 | 3,825 | 4,050 | +2.66% | 500,700 | - | +10.72% | - | - |
| 06/04 | 3,980 | 4,035 | 3,890 | 3,945 | -2.23% | 472,800 | - | +8.59% | - | - |
| 06/03 | 4,120 | 4,185 | 3,945 | 4,035 | -2.42% | 1,024,500 | - | +11.87% | - | - |
| 06/02 | 4,350 | 4,535 | 4,040 | 4,135 | -6.45% | 2,083,100 | - | +15.6% | - | - |
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 3月期 | 1,490 596 7/30 | 930 372 1/23 | 276,000 690,000 8/9 | - | - | +9.58% 2/4 | -13.95% 1/16 |
| 2009年 3月期 | 1,135 454 5/8 454 5/7 | 530 212 10/27 | 225,600 564,000 12/12 | - | - | +16.76% 12/15 | -33.81% 10/8 |
| 2010年 3月期 | 875 350 7/7 | 540 216 11/27 | 380,400 951,000 3/16 | - | - | +13.53% 4/12 | -15.9% 11/18 |
| 2011年 3月期 | 905 362 3/1 | 550 220 3/15 | 363,600 909,000 3/16 | 573億5111万 | 348億5426万 | +11.49% 9/29 | -34.05% 3/15 |
| 2012年 3月期 | 878 351 4/1 | 538 215 11/25 215 11/21 | 411,600 1,029,000 8/5 | 556億840万 | 340億6212万 | +8.71% 2/23 | -16.41% 10/5 |
| 2013年 3月期 | 633 253 4/2 | 458 183 11/14 | 440,000 1,100,000 2/8 | 400億8240万 | 289億9241万 | +12.11% 5/7 | -10.89% 5/22 |
| 2014年 3月期 | 755 302 5/15 | 540 216 4/2 | 858,400 2,146,000 6/21 | 478億4540万 | 342億2055万 | +15.88% 5/14 | -12.04% 6/7 |
| 2015年 3月期 | 755 302 7/24 | 588 235 10/17 | 985,600 2,464,000 7/24 | 478億4540万 | 372億3069万 | +10.24% 7/8 | -10.35% 10/17 |
| 2016年 3月期 | 800 320 6/4 | 588 235 2/12 | 455,600 1,139,000 6/3 | 506億9711万 | 372億3069万 | +7.35% 6/3 | -10.09% 8/25 |
| 2017年 3月期 | 749 2,996 3/14 2,997 3/13 他2件 | 568 227 8/26 227 8/18 他6件 | 244,400 61,100 12/9 | 474億6517万 | 359億6326万 | +8.62% 12/9 | -7.3% 6/28 |
| 2018年 3月期 | 1,543 6,170 12/12 | 704 2,817 4/13 | 1,177,600 294,400 12/5 | 977億5037万 | 446億2930万 | +16.97% 8/7 | -11.86% 3/23 |
| 2019年 3月期 | 1,890 7,560 9/21 | 1,069 4,275 12/25 | 1,191,200 297,800 6/21 | 1122億1193万 | 634億5317万 | +17.68% 8/7 | -18.02% 10/29 |
| 2020年 3月期 | 1,388 5,550 4/4 | 701 2,803 3/13 | 592,800 148,200 5/9 | 823億7781万 | 416億450万 | +16.72% 10/31 | -25.31% 3/13 |
| 2021年 3月期 | 976 3,905 3/8 | 724 2,895 12/8 | 476,000 119,000 3/19 | 579億6132万 | 429億7004万 | +13.44% 2/4 | -8.97% 7/10 |
| 2022年 3月期 | 1,343 5,370 9/27 | 853 3,410 4/27 | 1,220,800 305,200 5/11 | 797億609万 | 506億1411万 | +23.59% 5/11 | -9.73% 3/8 |
| 2023年 3月期 | 1,188 4,750 3/9 | 969 3,875 11/8 | 623,200 155,800 10/28 | 705億353万 | 575億1603万 | +7.63% 2/21 | -3.9% 7/1 |
| 2024年 3月期 | 2,158 8,630 3/27 | 1,098 4,390 4/6 | 922,400 230,600 11/7 | 1280億9378万 | 651億6010万 | +12.03% 8/10 | -7.83% 10/5 |
| 2025年 3月期 | 2,175 4,350 7/12 | 1,550 3,100 8/5 | 441,600 220,800 8/7 | 1291億3278万 | 920億2566万 | +6.84% 5/2 | -23.15% 8/5 |
| 2026年 3月期 | 3,725 7,450 2/18 | 1,495 2,989 4/7 | 1,687,400 843,700 2/18 | 2093億7106万 | 867億8381万 | +13.34% 7/18 | -7.3% 3/23 |
| 最新 | 3,290 2026/10/27 | 159,700 | 1849億2101万 | -7.06% 3,540 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%（1.2倍）
- 1985/12/28 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/28
- 10%（1.1倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 100%（2倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/30
- 18%（1.18倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- 70%（1.7倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 101%（2.01倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 68%（1.68倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 44%（1.44倍）
- 2026/10/27 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
458円（2012/11/14） - 619%（7.19倍）
3,290円（10/27）
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。
