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
09/29	2,221	2,221	2,190	2,203	-1.03%	77,000	-	-4.8%	-	-
09/28	2,230	2,239	2,221	2,226	+0.36%	75,100	-	-4.18%	-	-
09/25	2,219	2,231	2,216	2,218	-0.05%	65,100	-	-4.81%	-	-
09/24	2,233	2,235	2,209	2,219	-0.63%	70,100	-	-5.09%	-	-
09/18	2,241	2,247	2,229	2,233	-0.36%	149,700	-	-4.78%	-	-
09/17	2,229	2,243	2,224	2,241	+1.13%	54,500	-	-4.72%	-	-
09/16	2,235	2,249	2,210	2,216	-0.49%	87,000	-	-5.98%	-	-
09/15	2,256	2,260	2,224	2,227	-1.29%	94,100	-	-5.76%	-	-
09/14	2,228	2,265	2,228	2,256	+1.58%	74,800	-	-4.73%	-	-
09/11	2,214	2,230	2,200	2,221	-1.11%	88,400	-	-6.41%	-	-
09/10	2,238	2,249	2,228	2,246	+0.18%	77,200	-	-5.59%	-	-
09/09	2,264	2,265	2,231	2,242	-1.19%	68,400	-	-5.92%	-	-
09/08	2,300	2,301	2,269	2,269	-1.52%	54,900	-	-4.94%	-	-
09/07	2,313	2,315	2,284	2,304	-0.13%	69,600	-	-3.6%	-	-
09/04	2,381	2,383	2,307	2,307	-3.71%	109,100	-	-3.59%	-	-
09/03	2,383	2,425	2,383	2,396	+0.55%	62,100	-	-0.08%	-	-
09/02	2,396	2,410	2,378	2,383	-1.73%	121,000	-	-0.71%	-	-
09/01	2,410	2,432	2,410	2,425	+0.41%	124,500	-	+1.04%	-	-
08/31	2,438	2,438	2,411	2,415	-0.94%	88,400	-	+0.67%	-	-
08/28	2,438	2,467	2,435	2,438	+0.16%	96,500	-	+1.75%	-	-
08/27	2,445	2,460	2,430	2,434	-0.61%	71,900	-	+1.8%	-	-
08/26	2,434	2,455	2,433	2,449	+0.62%	72,600	-	+2.55%	-	-
08/25	2,468	2,471	2,429	2,434	+0.21%	92,500	-	+2.1%	-	-
08/24	2,427	2,439	2,413	2,429	+0.08%	69,000	-	+2.02%	-	-
08/21	2,411	2,437	2,411	2,427	+0.08%	59,100	-	+2.1%	-	-
08/20	2,423	2,430	2,398	2,425	+0.92%	80,200	-	+2.15%	-	-
08/19	2,414	2,419	2,387	2,403	-0.83%	96,600	-	+1.44%	-	-
08/18	2,384	2,433	2,384	2,423	+1.38%	99,900	-	+2.45%	-	-
08/17	2,395	2,399	2,375	2,390	-0.21%	75,100	-	+1.27%	-	-
08/14	2,359	2,402	2,355	2,395	+1.05%	66,600	-	+1.61%	-	-
08/13	2,363	2,370	2,332	2,370	+0.3%	93,500	-	+0.68%	-	-
08/12	2,388	2,399	2,336	2,363	+0.04%	69,700	-	+0.42%	-	-
08/10	2,361	2,376	2,322	2,362	-0.76%	110,600	-	+0.43%	-	-
08/07	2,381	2,425	2,361	2,380	+0.55%	112,000	-	+1.28%	-	-
08/06	2,367	2,385	2,344	2,367	+1.33%	98,800	-	+0.85%	-	-
08/05	2,353	2,358	2,320	2,336	-0.51%	69,100	-	-0.34%	-	-
08/04	2,356	2,357	2,327	2,348	-0.34%	76,900	-	+0.26%	-	-
08/03	2,384	2,384	2,339	2,356	-0.8%	109,300	-	+0.77%	-	-
07/31	2,431	2,431	2,375	2,375	-2.3%	98,000	-	+1.54%	-	-
07/30	2,422	2,433	2,399	2,431	-0.33%	75,600	-	+4.11%	-	-
07/29	2,420	2,442	2,400	2,439	+2.18%	101,100	-	+4.77%	-	-
07/28	2,403	2,409	2,368	2,387	-0.33%	72,800	-	+2.89%	-	-
07/27	2,350	2,402	2,350	2,395	+2.53%	69,000	-	+3.46%	-	-
07/24	2,320	2,341	2,315	2,336	+0.26%	41,100	-	+1.17%	-	-
07/23	2,350	2,356	2,311	2,330	-1.1%	71,600	-	+1.08%	-	-
07/22	2,356	2,366	2,339	2,356	+0.04%	75,000	-	+2.39%	-	-
07/21	2,366	2,390	2,343	2,355	+0.6%	87,400	-	+2.57%	-	-
07/17	2,337	2,360	2,330	2,341	+0.17%	66,400	-	+2.14%	-	-
07/16	2,350	2,350	2,329	2,337	-0.17%	47,700	-	+2.14%	-	-
07/15	2,339	2,350	2,312	2,341	+1.12%	57,300	-	+2.5%	-	-
07/14	2,310	2,340	2,290	2,315	+1%	79,500	-	+1.58%	-	-
07/13	2,330	2,338	2,289	2,292	-0.56%	68,400	-	+0.7%	-	-
07/10	2,301	2,324	2,301	2,305	+0.17%	65,100	-	+1.36%	-	-
07/09	2,313	2,320	2,296	2,301	-0.82%	61,700	-	+1.28%	-	-
07/08	2,366	2,369	2,319	2,320	-1.61%	81,900	-	+2.29%	-	-
07/07	2,348	2,370	2,345	2,358	+0.73%	41,200	-	+4.15%	-	-
07/06	2,325	2,341	2,312	2,341	+1.34%	30,800	-	+3.77%	-	-
07/03	2,313	2,326	2,302	2,310	+0.52%	59,500	-	+2.62%	-	-
07/02	2,315	2,323	2,286	2,298	+0.17%	82,600	-	+2.18%	-	-
07/01	2,284	2,315	2,273	2,294	+0.44%	92,800	-	+2%	-	-
06/30	2,265	2,305	2,264	2,284	+0.88%	135,500	-	+1.56%	-	-
06/29	2,315	2,335	2,225	2,264	-4.19%	191,700	-	+0.58%	-	-
06/26	2,306	2,366	2,304	2,363	+3.1%	144,600	-	+4.79%	-	-
06/25	2,270	2,306	2,252	2,292	+1.82%	78,500	-	+1.64%	-	-
06/24	2,232	2,261	2,227	2,251	+0.9%	60,600	-	-0.4%	-	-
06/23	2,253	2,271	2,231	2,231	-0.98%	110,400	-	-1.54%	-	-
06/22	2,246	2,267	2,235	2,253	+0.27%	106,500	-	-0.92%	-	-
06/19	2,241	2,253	2,222	2,247	+0.45%	96,300	-	-1.49%	-	-
06/18	2,247	2,247	2,228	2,237	-0.04%	62,700	-	-2.27%	-	-
06/17	2,252	2,256	2,234	2,238	+0.09%	76,500	-	-2.53%	-	-
06/16	2,235	2,244	2,207	2,236	-0.45%	104,400	-	-2.87%	-	-
06/15	2,250	2,278	2,246	2,246	+0.54%	84,600	-	-2.77%	-	-
06/12	2,255	2,266	2,221	2,234	-0.58%	108,400	-	-3.62%	-	-
06/11	2,224	2,298	2,215	2,247	+1.03%	98,600	-	-3.35%	-	-
06/10	2,232	2,241	2,221	2,224	-0.54%	90,800	-	-4.67%	-	-
06/09	2,237	2,276	2,209	2,236	-0.04%	91,000	-	-4.36%	-	-
06/08	2,260	2,275	2,227	2,237	-1.24%	72,400	-	-4.52%	-	-
06/05	2,210	2,275	2,210	2,265	+2.67%	88,900	-	-3.58%	-	-
06/04	2,200	2,211	2,195	2,206	0%	69,700	-	-6.21%	-	-
06/03	2,168	2,220	2,167	2,206	+2.27%	69,800	-	-6.45%	-	-
06/02	2,182	2,229	2,157	2,157	-2.44%	78,800	-	-8.76%	-	-
06/01	2,260	2,260	2,203	2,211	-2.68%	123,700	-	-6.83%	-	-
05/29	2,293	2,317	2,272	2,272	-1.13%	85,800	-	-4.58%	-	-
05/28	2,303	2,313	2,282	2,298	-0.09%	93,900	-	-3.73%	-	-
05/27	2,316	2,331	2,298	2,300	-0.73%	95,900	-	-3.77%	-	-
05/26	2,351	2,360	2,317	2,317	-1.82%	119,600	-	-3.22%	-	-
05/25	2,370	2,376	2,347	2,360	-0.42%	113,200	-	-1.58%	-	-
05/22	2,425	2,425	2,351	2,370	-2.27%	119,200	-	-1.21%	-	-
05/21	2,414	2,459	2,414	2,425	+1.21%	76,900	-	+1.04%	-	-
05/20	2,430	2,434	2,369	2,396	-1.76%	153,900	-	-0.17%	-	-
05/19	2,435	2,449	2,426	2,439	+0.7%	100,200	-	+1.58%	-	-
05/18	2,456	2,478	2,403	2,422	-1.38%	146,100	-	+0.87%	-	-
05/15	2,428	2,456	2,408	2,456	+2.12%	120,800	-	+2.33%	-	-
05/14	2,425	2,435	2,390	2,405	+0.33%	74,400	-	+0.33%	-	-
05/13	2,433	2,439	2,397	2,397	-1.48%	85,100	-	+0.13%	-	-
05/12	2,449	2,455	2,426	2,433	+0.25%	71,000	-	+1.71%	-	-
05/11	2,427	2,440	2,416	2,427	+0.08%	93,600	-	+1.55%	-	-
05/08	2,418	2,427	2,387	2,425	-0.16%	114,000	-	+1.68%	-	-
05/07	2,400	2,436	2,397	2,429	+2.75%	120,600	-	+2.02%	-	-
05/01	2,353	2,370	2,329	2,364	+0.68%	81,800	-	-0.59%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	1,437 3/27	965 7/13	753,900 8/26	-	-	615億1516万 12/30
2010年 12月期	1,694 5/7	1,088 2/1	1,339,300 11/1	860億5011万	552億6713万	728億4289万 12/30
2011年 12月期	1,800 9/29	1,080 3/15	955,000 11/1	914億3460万	548億6076万	712億6819万 12/30
2012年 12月期	1,589 3/30	1,260 11/9 11/8	462,400 5/18	807億1643万	640億422万	731億4768万 12/28
2013年 12月期	2,333 11/12	1,432 1/8 1/4	895,400 8/6	1185億940万	727億4130万	1076億4032万 12/30
2014年 12月期	2,350 1/16	1,703 4/15	633,200 11/12	1193億7447万	865億839万	944億3838万 12/30
2015年 12月期	2,410 6/24	1,656 9/8	782,700 6/19	1224億2233万	841億2091万	887億9156万 12/30
2016年 12月期	2,219 10/25	1,678 2/12	725,300 2/24	1127億1998万	852億3845万	942億8726万 12/30
2017年 12月期	2,345 5/16	1,883 9/8	675,500 8/14	1191億2049万	956億5197万	1056億5034万 12/29
2018年 12月期	2,263 1/26	1,406 12/26	286,500 2/15	1149億5508万	714億2149万	750億6289万 12/28
2019年 12月期	1,802 4/4	1,082 8/26	479,500 12/6	915億3736万	549億6305万	687億4836万 12/30
2020年 12月期	1,790 12/4	895 3/13	392,000 12/4	909億2779万	454億6389万	740億7824万 12/30
2021年 12月期	2,024 5/24	1,495 2/1	631,200 11/12	1028億1444万	759億4248万	771億8641万 12/30
2022年 12月期	1,730 1/12	1,332 3/15	897,500 7/28	878億7993万	676億6247万	663億6775万 12/30
2023年 12月期	1,890 5/8	1,412 1/10 1/5	648,700 7/28	960億756万	717億2628万	696億9817万 12/29
2024年 12月期	2,084 9/3	1,502 1/4	432,700 7/30	1011億8847万	762億9807万	770億8494万 12/30
2025年 12月期	2,136 10/15	1,529 4/7	712,800 1/20	1037億1333万	742億4048万	912億2496万 12/30
最新	2,203 2026/9/29		77,000	1069億6651万

ノーリツ（5943）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート