ナルネットコミュニケーションズ（5870）の時価総額の推移
- 2024年3月29日
- 48億3621万
- 2025年3月31日
- 28億7933万
- 2026年3月31日
- 51億8813万
2026/03/19～2026/08/14
株価＆時価総額の推移
| 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 |
| 08/14 | 900 | 905 | 889 | 903 | -0.22% | 38,700 | 48億1488万 | +12.03% | 9.4 | 1.26 |
| 08/13 | 914 | 929 | 890 | 905 | +9.7% | 122,900 | 48億2555万 | +12.98% | 9.42 | 1.26 |
| 08/12 | 836 | 838 | 817 | 825 | -1.32% | 79,800 | 43億9898万 | +3.51% | 8.59 | 1.15 |
| 08/10 | 820 | 850 | 820 | 836 | +2.45% | 39,800 | 44億5763万 | +4.89% | 8.71 | 1.16 |
| 08/07 | 815 | 817 | 808 | 816 | +0.25% | 11,000 | 43億5099万 | +2.64% | 8.5 | 1.14 |
| 08/06 | 812 | 830 | 812 | 814 | -0.25% | 9,400 | 43億4032万 | +2.78% | 8.48 | 1.13 |
| 08/05 | 804 | 816 | 800 | 816 | +1.62% | 9,200 | 43億5099万 | +3.42% | 8.5 | 1.14 |
| 08/04 | 802 | 812 | 797 | 803 | +0.12% | 13,300 | 42億8167万 | +2.16% | 8.36 | 1.12 |
| 08/03 | 790 | 804 | 787 | 802 | +1.78% | 11,900 | 42億7634万 | +2.43% | 8.35 | 1.12 |
| 07/31 | 781 | 798 | 781 | 788 | +0.77% | 7,100 | 42億169万 | +1.03% | 8.21 | 1.1 |
| 07/30 | 779 | 785 | 779 | 782 | +0.51% | 1,600 | 41億6970万 | +0.64% | 8.14 | 1.09 |
| 07/29 | 785 | 788 | 778 | 778 | -0.38% | 9,700 | 41億4837万 | +0.52% | 8.1 | 1.08 |
| 07/28 | 798 | 798 | 776 | 781 | -2.13% | 10,500 | 41億6437万 | +1.17% | 8.13 | 1.09 |
| 07/27 | 797 | 798 | 786 | 798 | +1.01% | 8,300 | 42億5501万 | +3.5% | 8.31 | 1.11 |
| 07/24 | 781 | 790 | 771 | 790 | +1.15% | 6,100 | 42億1235万 | +2.73% | 8.23 | 1.1 |
| 07/23 | 790 | 796 | 778 | 781 | -0.51% | 4,800 | 41億6437万 | +1.69% | 8.13 | 1.09 |
| 07/22 | 778 | 799 | 778 | 785 | +0.51% | 14,300 | 41億8569万 | +2.21% | 8.18 | 1.09 |
| 07/21 | 770 | 783 | 765 | 781 | +1.96% | 10,100 | 41億6437万 | +1.83% | 8.13 | 1.09 |
| 07/17 | 781 | 785 | 760 | 766 | -2.79% | 22,600 | 40億8438万 | 0% | 7.98 | 1.07 |
| 07/16 | 814 | 814 | 788 | 788 | -4.6% | 15,300 | 42億169万 | +3.01% | 8.21 | 1.1 |
| 07/15 | 800 | 829 | 800 | 826 | +3.38% | 16,000 | 44億431万 | +8.12% | 8.6 | 1.15 |
| 07/14 | 787 | 803 | 786 | 799 | +1.52% | 6,800 | 42億6034万 | +4.86% | 8.32 | 1.11 |
| 07/13 | 796 | 803 | 785 | 787 | -1.13% | 12,700 | 41億9636万 | +3.55% | 8.2 | 1.1 |
| 07/10 | 808 | 814 | 796 | 796 | -0.75% | 12,600 | 42億4435万 | +4.87% | 8.29 | 1.11 |
| 07/09 | 789 | 802 | 786 | 802 | +1.52% | 6,700 | 42億7634万 | +5.8% | 8.35 | 1.12 |
| 07/08 | 810 | 811 | 763 | 790 | -2.11% | 19,800 | 42億1235万 | +4.5% | 8.23 | 1.1 |
| 07/07 | 810 | 825 | 798 | 807 | 0% | 23,400 | 43億300万 | +6.75% | 8.4 | 1.12 |
| 07/06 | 790 | 824 | 784 | 807 | +2.67% | 23,400 | 43億300万 | +7.03% | 8.4 | 1.12 |
| 07/03 | 753 | 794 | 753 | 786 | +4.8% | 30,600 | 41億9103万 | +4.52% | 8.19 | 1.1 |
| 07/02 | 736 | 750 | 736 | 750 | +1.9% | 6,800 | 39億9907万 | -0.27% | 7.81 | 1.04 |
| 07/01 | 740 | 744 | 735 | 736 | -0.41% | 6,600 | 39億2442万 | -2.26% | 7.66 | 1.03 |
| 06/30 | 740 | 743 | 738 | 739 | +0.54% | 9,100 | 39億4042万 | -2.12% | 7.7 | 1.03 |
| 06/29 | 723 | 782 | 723 | 735 | +1.8% | 80,700 | 39億1909万 | -2.91% | 7.65 | 1.02 |
| 06/26 | 716 | 729 | 716 | 722 | +0.84% | 11,300 | 38億4977万 | -4.75% | 7.52 | 1.01 |
| 06/25 | 726 | 726 | 713 | 716 | +1.56% | 14,900 | 38億1778万 | -5.91% | 7.46 | 1 |
| 06/24 | 718 | 733 | 705 | 705 | -2.49% | 39,200 | 37億5913万 | -7.6% | 7.34 | 0.98 |
| 06/23 | 752 | 752 | 723 | 723 | -3.86% | 41,900 | 38億5510万 | -5.86% | 7.53 | 1.01 |
| 06/22 | 752 | 759 | 745 | 752 | -0.27% | 13,000 | 40億973万 | -2.34% | 7.83 | 1.05 |
| 06/19 | 769 | 769 | 749 | 754 | -2.84% | 24,600 | 40億2040万 | -2.46% | 7.85 | 1.05 |
| 06/18 | 761 | 777 | 761 | 776 | +1.04% | 19,200 | 41億3770万 | -0.77% | 8.08 | 1.08 |
| 06/17 | 755 | 773 | 755 | 768 | +1.45% | 10,600 | 40億9505万 | -2.66% | 8 | 1.07 |
| 06/16 | 754 | 764 | 742 | 757 | -0.26% | 13,300 | 40億3639万 | -5.26% | 7.88 | 1.05 |
| 06/15 | 764 | 775 | 756 | 759 | +0.93% | 13,200 | 40億4706万 | -6.06% | 7.9 | 1.06 |
| 06/12 | 752 | 763 | 751 | 752 | +0.13% | 10,600 | 40億973万 | -8.07% | 7.83 | 1.05 |
| 06/11 | 760 | 762 | 747 | 751 | -2.59% | 24,000 | 40億440万 | -9.3% | 7.82 | 1.05 |
| 06/10 | 755 | 771 | 755 | 771 | +0.65% | 16,300 | 41億1104万 | -8% | 8.03 | 1.07 |
| 06/09 | 759 | 770 | 755 | 766 | +1.32% | 12,800 | 40億8438万 | -9.56% | 7.98 | 1.07 |
| 06/08 | 762 | 777 | 756 | 756 | -2.7% | 13,800 | 40億3106万 | -11.58% | 7.87 | 1.05 |
| 06/05 | 752 | 784 | 752 | 777 | +3.19% | 5,900 | 41億4304万 | -10.17% | 8.09 | 1.08 |
| 06/04 | 762 | 772 | 753 | 753 | -2.46% | 10,100 | 40億1507万 | -13.75% | 7.84 | 1.05 |
| 06/03 | 755 | 773 | 750 | 772 | +2.12% | 34,000 | 41億1638万 | -12.47% | 8.04 | 1.08 |
| 06/02 | 768 | 768 | 752 | 756 | -2.95% | 13,200 | 40億3106万 | -15.15% | 7.87 | 1.05 |
| 06/01 | 782 | 783 | 765 | 779 | -0.13% | 24,300 | 41億5370万 | -13.64% | 8.11 | 1.09 |
| 05/29 | 783 | 789 | 780 | 780 | +0.26% | 7,000 | 41億5903万 | -14.47% | 8.12 | 1.09 |
| 05/28 | 772 | 788 | 764 | 778 | +0.13% | 13,600 | 41億4837万 | -15.62% | 8.1 | 1.08 |
| 05/27 | 774 | 782 | 770 | 777 | -0.38% | 19,000 | 41億4304万 | -16.63% | 8.09 | 1.08 |
| 05/26 | 777 | 787 | 767 | 780 | +0.26% | 19,900 | 41億5903万 | -17.29% | 8.12 | 1.09 |
| 05/25 | 793 | 799 | 763 | 778 | -0.77% | 57,400 | 41億4837万 | -18.36% | 8.1 | 1.08 |
| 05/22 | 782 | 794 | 779 | 784 | +0.13% | 33,200 | 41億8036万 | -18.59% | 8.16 | 1.09 |
| 05/21 | 809 | 809 | 780 | 783 | -3.21% | 40,000 | 41億7503万 | -19.44% | 8.15 | 1.09 |
| 05/20 | 800 | 809 | 773 | 809 | +2.66% | 96,900 | 43億1366万 | -17.53% | 8.43 | 1.13 |
| 05/19 | 813 | 834 | 783 | 788 | -4.14% | 102,100 | 42億169万 | -20.32% | 8.21 | 1.1 |
| 05/18 | 944 | 944 | 822 | 822 | -15.43% | 195,300 | 43億8298万 | -17.72% | 8.56 | 1.15 |
| 05/15 | 980 | 996 | 958 | 972 | +1.14% | 20,900 | 51億8280万 | -3.38% | 10.12 | 1.35 |
| 05/14 | 1,019 | 1,019 | 961 | 961 | -4.38% | 19,400 | 51億2414万 | -4.47% | 10.01 | 1.34 |
| 05/13 | 996 | 1,012 | 996 | 1,005 | +0.9% | 6,800 | 53億5876万 | -0.2% | 10.47 | 1.4 |
| 05/12 | 1,004 | 1,015 | 994 | 996 | -0.8% | 13,900 | 53億1077万 | -0.99% | 10.37 | 1.39 |
| 05/11 | 1,000 | 1,012 | 993 | 1,004 | -0.2% | 9,600 | 53億5342万 | -0.3% | 10.46 | 1.4 |
| 05/08 | 1,007 | 1,017 | 1,000 | 1,006 | +0.1% | 19,200 | 53億6409万 | 0% | 10.48 | 1.4 |
| 05/07 | 982 | 1,005 | 982 | 1,005 | +1.93% | 17,900 | 53億5876万 | 0% | 10.47 | 1.4 |
| 05/01 | 991 | 995 | 972 | 986 | +0.72% | 9,200 | 52億5745万 | -1.99% | 10.27 | 1.37 |
| 04/30 | 983 | 985 | 975 | 979 | -1.11% | 6,700 | 52億2012万 | -2.88% | 10.2 | 1.36 |
| 04/28 | 989 | 1,000 | 989 | 990 | +0.1% | 2,300 | 52億7877万 | -2.08% | 10.31 | 1.38 |
| 04/27 | 1,011 | 1,011 | 985 | 989 | +0.82% | 17,700 | 52億7344万 | -2.27% | 10.3 | 1.38 |
| 04/24 | 998 | 1,002 | 981 | 981 | -1.7% | 11,900 | 52億3079万 | -3.16% | 10.22 | 1.37 |
| 04/23 | 1,014 | 1,019 | 982 | 998 | -2.16% | 38,900 | 53億2143万 | -1.67% | 10.39 | 1.39 |
| 04/22 | 1,010 | 1,029 | 1,010 | 1,020 | -0.1% | 11,300 | 54億3874万 | +0.2% | 10.62 | 1.42 |
| 04/21 | 1,040 | 1,040 | 1,021 | 1,021 | -2.3% | 13,400 | 54億4407万 | +0.29% | 10.63 | 1.42 |
| 04/20 | 1,033 | 1,050 | 1,033 | 1,045 | +1.16% | 9,400 | 55億7204万 | +2.35% | 10.88 | 1.46 |
| 04/17 | 1,033 | 1,065 | 1,021 | 1,033 | -0.58% | 26,600 | 55億805万 | +0.88% | 10.76 | 1.44 |
| 04/16 | 1,038 | 1,059 | 1,031 | 1,039 | +0.48% | 15,000 | 55億4005万 | +1.17% | 10.82 | 1.45 |
| 04/15 | 1,015 | 1,034 | 1,015 | 1,034 | +1.87% | 9,600 | 55億1339万 | +0.29% | 10.77 | 1.44 |
| 04/14 | 1,021 | 1,037 | 1,011 | 1,015 | +0.69% | 24,100 | 54億1208万 | -1.93% | 10.57 | 1.41 |
| 04/13 | 1,005 | 1,015 | 1,004 | 1,008 | -0.59% | 12,500 | 53億7475万 | -2.98% | 10.5 | 1.4 |
| 04/10 | 1,015 | 1,029 | 1,009 | 1,014 | -0.59% | 12,100 | 54億674万 | -2.87% | 10.56 | 1.41 |
| 04/09 | 1,030 | 1,035 | 1,015 | 1,020 | -0.1% | 14,200 | 54億3874万 | -2.86% | 10.62 | 1.42 |
| 04/08 | 1,003 | 1,030 | 1,003 | 1,021 | +2.41% | 13,500 | 54億4407万 | -3.04% | 10.63 | 1.42 |
| 04/07 | 999 | 1,028 | 994 | 997 | +1.32% | 15,700 | 53億1610万 | -5.68% | 10.38 | 1.39 |
| 04/06 | 998 | 1,008 | 984 | 984 | +0.1% | 16,600 | 52億4678万 | -7.34% | 10.25 | 1.37 |
| 04/03 | 1,009 | 1,009 | 974 | 983 | -1.11% | 12,200 | 52億4145万 | -7.61% | 10.24 | 1.37 |
| 04/02 | 1,009 | 1,018 | 982 | 994 | -1.49% | 20,500 | 53億10万 | -6.58% | 10.35 | 1.38 |
| 04/01 | 1,003 | 1,009 | 981 | 1,009 | +3.7% | 24,300 | 53億8008万 | -4.99% | 10.51 | 1.41 |
| 03/31 | 991 | 993 | 960 | 973 | -2.6% | 38,200 | 51億8813万 | -8.29% | 10.34 | 1.35 |
| 03/30 | 980 | 1,001 | 959 | 999 | -1.09% | 33,600 | 53億2676万 | -5.93% | 10.61 | 1.38 |
| 03/27 | 1,034 | 1,034 | 1,006 | 1,010 | -2.7% | 30,800 | 53億8542万 | -4.9% | 10.73 | 1.4 |
| 03/26 | 1,054 | 1,056 | 1,029 | 1,038 | -1.33% | 21,600 | 55億3471万 | -2.26% | 11.03 | 1.44 |
| 03/25 | 1,055 | 1,061 | 1,046 | 1,052 | +2.14% | 22,900 | 56億936万 | -0.94% | 11.18 | 1.46 |
| 03/24 | 1,016 | 1,039 | 1,016 | 1,030 | +2.59% | 13,000 | 54億9206万 | -2.83% | 10.94 | 1.43 |
| 03/23 | 1,016 | 1,018 | 995 | 1,004 | -4.02% | 27,200 | 53億5342万 | -5.46% | 10.67 | 1.39 |
| 03/19 | 1,037 | 1,048 | 1,015 | 1,046 | -0.95% | 33,400 | 55億7737万 | -1.6% | 11.11 | 1.45 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2024年
3月期 | 1,319
3/7 | 793
12/28 | 12,005,900
1/10 | 70億3303万 | 42億2835万 | 48億3621万
3/29 |
2025年
3月期 | 933
4/1 | 458
12/20 | 805,300
5/16 | 49億7484万 | 24億4210万 | 28億7933万
3/31 |
2026年
3月期 | 1,205
12/26 | 445
4/7 | 728,300
8/13 | 64億2518万 | 23億7278万 | 51億8813万
3/31 |
| 最新 | 903
2026/8/14 | 38,700 | 48億1488万 |
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。
