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
09/25	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	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	723	782	723	735	+1.8%	80,700	-	-2.91%	-	-
06/26	716	729	716	722	+0.84%	11,300	-	-4.75%	-	-
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	760	762	747	751	-2.59%	24,000	-	-9.3%	-	-
06/10	755	771	755	771	+0.65%	16,300	-	-8%	-	-
06/09	759	770	755	766	+1.32%	12,800	-	-9.56%	-	-
06/08	762	777	756	756	-2.7%	13,800	-	-11.58%	-	-
06/05	752	784	752	777	+3.19%	5,900	-	-10.17%	-	-
06/04	762	772	753	753	-2.46%	10,100	-	-13.75%	-	-
06/03	755	773	750	772	+2.12%	34,000	-	-12.47%	-	-
06/02	768	768	752	756	-2.95%	13,200	-	-15.15%	-	-
06/01	782	783	765	779	-0.13%	24,300	-	-13.64%	-	-
05/29	783	789	780	780	+0.26%	7,000	-	-14.47%	-	-
05/28	772	788	764	778	+0.13%	13,600	-	-15.62%	-	-
05/27	774	782	770	777	-0.38%	19,000	-	-16.63%	-	-
05/26	777	787	767	780	+0.26%	19,900	-	-17.29%	-	-
05/25	793	799	763	778	-0.77%	57,400	-	-18.36%	-	-
05/22	782	794	779	784	+0.13%	33,200	-	-18.59%	-	-
05/21	809	809	780	783	-3.21%	40,000	-	-19.44%	-	-
05/20	800	809	773	809	+2.66%	96,900	-	-17.53%	-	-
05/19	813	834	783	788	-4.14%	102,100	-	-20.32%	-	-
05/18	944	944	822	822	-15.43%	195,300	-	-17.72%	-	-
05/15	980	996	958	972	+1.14%	20,900	-	-3.38%	-	-
05/14	1,019	1,019	961	961	-4.38%	19,400	-	-4.47%	-	-
05/13	996	1,012	996	1,005	+0.9%	6,800	-	-0.2%	-	-
05/12	1,004	1,015	994	996	-0.8%	13,900	-	-0.99%	-	-
05/11	1,000	1,012	993	1,004	-0.2%	9,600	-	-0.3%	-	-
05/08	1,007	1,017	1,000	1,006	+0.1%	19,200	-	0%	-	-
05/07	982	1,005	982	1,005	+1.93%	17,900	-	0%	-	-
05/01	991	995	972	986	+0.72%	9,200	-	-1.99%	-	-
04/30	983	985	975	979	-1.11%	6,700	-	-2.88%	-	-
04/28	989	1,000	989	990	+0.1%	2,300	-	-2.08%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2024年 3月期	1,319 3/7	793 12/28	12,005,900 1/10	22.88	13.75	2.15	1.29	70億3303万	42億2835万	15.73倍 3/29
2025年 3月期	933 4/1	458 12/20	805,300 5/16	20.87	10.25	1.45	0.71	49億7484万	24億4210万	12.08倍 3/31
2026年 3月期	1,205 12/26	445 4/7	728,300 8/13	12.8	4.73	1.67	0.62	64億2518万	23億7278万	10.34倍 3/31
最新	904 2026/9/25		11,000	-		-		48億2021万		-

ナルネットコミュニケーションズ（5870）のPER（株価収益率）の推移

2026/04/28～2026/09/25

株価＆PERの推移

年初来

開示資料

決算

株式

チャート