日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/09	815	830	790	822	+1.36%	12,500	-	-5.95%
11/06	830	835	800	811	-4.02%	20,500	-	-7.53%
11/05	850	852	826	845	-1.05%	24,200	-	-4.09%
11/04	861	864	830	854	-1.39%	47,400	-	-3.28%
11/02	874	884	866	866	-1.48%	52,600	-	-2.26%
10/30	890	890	874	879	-0.57%	5,900	-	-0.9%
10/29	874	884	874	884	+0.57%	13,500	-	-0.45%
10/28	876	880	872	879	+0.34%	8,800	-	-1.12%
10/27	890	890	875	876	+0.11%	12,600	-	-1.57%
10/26	894	894	873	875	-0.46%	6,500	-	-1.8%
10/23	874	880	868	879	+0.57%	6,600	-	-1.35%
10/22	872	875	869	874	-0.57%	6,900	-	-1.91%
10/21	867	879	867	879	+1.38%	5,200	-	-1.46%
10/20	876	879	861	867	-1.48%	6,700	-	-2.8%
10/19	882	882	863	880	+0.23%	5,900	-	-1.35%
10/16	890	890	878	878	-1.24%	11,700	-	-1.57%
10/15	881	889	868	889	-0.34%	12,100	-	-0.45%
10/14	883	892	881	892	+1.25%	1,500	-	-0.11%
10/13	883	886	881	881	-1.67%	5,000	-	-1.34%
10/09	875	896	875	896	+2.05%	4,300	-	+0.34%
10/08	894	896	878	878	-0.11%	11,300	-	-1.57%
10/07	890	890	876	879	-1.24%	6,400	-	-1.57%
10/06	900	900	875	890	-1.11%	8,300	-	-0.45%
10/05	896	902	891	900	-0.55%	4,600	-	+0.56%
10/02	896	905	892	905	+1%	13,900	-	+1.12%
10/01	900	900	894	896	-0.88%	6,000	-	0%
09/30	900	906	894	904	+0.44%	5,900	-	+0.67%
09/29	902	902	899	900	-1.42%	3,600	-	+0.22%
09/28	915	917	905	913	+1%	15,700	-	+1.67%
09/25	912	912	899	904	-0.11%	11,000	-	+0.78%
09/24	900	905	894	905	+0.78%	12,000	-	+1%
09/18	900	906	897	898	-0.22%	6,900	-	+0.22%
09/17	904	908	898	900	-0.44%	8,300	-	+0.33%
09/16	891	905	890	904	+1.12%	10,000	-	+0.78%
09/15	880	897	880	894	+1.59%	3,200	-	0%
09/14	892	892	874	880	-0.11%	2,200	-	-1.23%
09/11	875	888	862	881	+0.34%	10,200	-	-0.9%
09/10	883	885	878	878	-0.34%	4,100	-	-0.9%
09/09	884	891	880	881	-0.34%	9,100	-	-0.34%
09/08	904	904	884	884	-1.56%	2,900	-	+0.45%
09/07	896	898	885	898	+1.93%	7,400	-	+2.39%
09/04	897	897	881	881	-1.45%	4,900	-	+0.92%
09/03	871	894	871	894	+2.17%	5,500	-	+2.88%
09/02	884	884	874	875	-1.46%	7,500	-	+1.27%
09/01	895	900	873	888	-0.89%	19,400	-	+3.26%
08/31	901	905	895	896	-0.88%	6,900	-	+4.55%
08/28	903	915	903	904	0%	5,000	-	+5.98%
08/27	916	917	904	904	-0.88%	5,100	-	+6.6%
08/26	936	936	912	912	-2.56%	10,200	-	+8.19%
08/25	943	943	918	936	-0.85%	8,700	-	+11.69%
08/24	912	960	908	944	+4.66%	38,400	-	+13.6%
08/21	899	902	889	902	0%	5,000	-	+9.33%
08/20	875	902	875	902	+3.32%	19,700	-	+9.73%
08/19	892	892	869	873	-2.68%	23,200	-	+6.85%
08/18	905	906	891	897	-0.66%	9,900	-	+10.2%
08/17	901	910	893	903	0%	21,500	-	+11.48%
08/14	900	905	889	903	-0.22%	38,700	-	+12.03%
08/13	914	929	890	905	+9.7%	122,900	-	+12.98%
08/12	15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/12	15:30 2027年3月期第1四半期決算説明資料
08/12	836	838	817	825	-1.32%	79,800	-	+3.51%
08/10	820	850	820	836	+2.45%	39,800	-	+4.89%
08/07	815	817	808	816	+0.25%	11,000	-	+2.64%
08/06	812	830	812	814	-0.25%	9,400	-	+2.78%
08/05	804	816	800	816	+1.62%	9,200	-	+3.42%
08/04	802	812	797	803	+0.12%	13,300	-	+2.16%
08/03	790	804	787	802	+1.78%	11,900	-	+2.43%
07/31	781	798	781	788	+0.77%	7,100	-	+1.03%
07/30	779	785	779	782	+0.51%	1,600	-	+0.64%
07/29	785	788	778	778	-0.38%	9,700	-	+0.52%
07/28	798	798	776	781	-2.13%	10,500	-	+1.17%
07/27	797	798	786	798	+1.01%	8,300	-	+3.5%
07/24	781	790	771	790	+1.15%	6,100	-	+2.73%
07/23	790	796	778	781	-0.51%	4,800	-	+1.69%
07/22	778	799	778	785	+0.51%	14,300	-	+2.21%
07/21	770	783	765	781	+1.96%	10,100	-	+1.83%
07/17	781	785	760	766	-2.79%	22,600	-	0%
07/16	814	814	788	788	-4.6%	15,300	-	+3.01%
07/15	800	829	800	826	+3.38%	16,000	-	+8.12%
07/14	787	803	786	799	+1.52%	6,800	-	+4.86%
07/13	796	803	785	787	-1.13%	12,700	-	+3.55%
07/10	808	814	796	796	-0.75%	12,600	-	+4.87%
07/09	789	802	786	802	+1.52%	6,700	-	+5.8%
07/08	810	811	763	790	-2.11%	19,800	-	+4.5%
07/07	810	825	798	807	0%	23,400	-	+6.75%
07/06	790	824	784	807	+2.67%	23,400	-	+7.03%
07/03	753	794	753	786	+4.8%	30,600	-	+4.52%
07/02	736	750	736	750	+1.9%	6,800	-	-0.27%
07/01	740	744	735	736	-0.41%	6,600	-	-2.26%
06/30	740	743	738	739	+0.54%	9,100	-	-2.12%
06/29	11:00 NTTグループとナルネットコミュニケーションズ、中古EVリース事業で提携
06/29	723	782	723	735	+1.8%	80,700	-	-2.91%
06/26	716	729	716	722	+0.84%	11,300	-	-4.75%
06/25	15:30 支配株主等に関する事項について
06/25	15:30 役員人事に関するお知らせ
06/25	726	726	713	716	+1.56%	14,900	-	-5.91%
06/24	718	733	705	705	-2.49%	39,200	-	-7.6%
06/23	752	752	723	723	-3.86%	41,900	-	-5.86%
06/22	752	759	745	752	-0.27%	13,000	-	-2.34%
06/19	769	769	749	754	-2.84%	24,600	-	-2.46%
06/18	761	777	761	776	+1.04%	19,200	-	-0.77%
06/17	755	773	755	768	+1.45%	10,600	-	-2.66%
06/16	754	764	742	757	-0.26%	13,300	-	-5.26%
06/15	764	775	756	759	+0.93%	13,200	-	-6.06%
06/12	752	763	751	752	+0.13%	10,600	-	-8.07%
06/11	15:30 2026年３月期決算説明会書き起こし記事公開のお知らせ

ナルネットコミュニケーションズ（5870）のIR情報・決算資料

2026/06/12～2026/11/09

IR情報＆株価推移

開示資料

決算

株式

チャート