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	1,002	1,008	998	1,003	+0.1%	28,300	-	-4.93%	-	-
09/24	1,006	1,009	998	1,002	-0.3%	16,400	-	-5.11%	-	-
09/18	1,008	1,019	1,001	1,005	-1.57%	7,700	-	-5.01%	-	-
09/17	1,025	1,032	995	1,021	-1.83%	16,200	-	-3.59%	-	-
09/16	1,058	1,058	1,025	1,040	-1.7%	6,400	-	-1.79%	-	-
09/15	1,050	1,058	1,040	1,058	+0.76%	4,200	-	-0.09%	-	-
09/14	1,050	1,050	1,040	1,050	+0.96%	4,200	-	-0.85%	-	-
09/11	1,047	1,054	1,029	1,040	+0.87%	7,000	-	-1.7%	-	-
09/10	1,090	1,090	1,005	1,031	-5.93%	23,400	-	-2.55%	-	-
09/09	1,094	1,098	1,093	1,096	+0.27%	21,600	-	+3.59%	-	-
09/08	1,095	1,096	1,090	1,093	0%	6,800	-	+3.6%	-	-
09/07	1,094	1,094	1,088	1,093	+0.28%	14,400	-	+3.9%	-	-
09/04	1,090	1,096	1,085	1,090	-0.27%	11,000	-	+3.81%	-	-
09/03	1,088	1,095	1,085	1,093	+0.09%	12,900	-	+4.29%	-	-
09/02	1,088	1,093	1,082	1,092	+0.18%	10,100	-	+4.5%	-	-
09/01	1,096	1,096	1,081	1,090	-0.09%	20,500	-	+4.61%	-	-
08/31	1,067	1,091	1,067	1,091	+2.25%	17,100	-	+4.9%	-	-
08/28	1,071	1,090	1,052	1,067	-0.37%	12,900	-	+2.89%	-	-
08/27	1,054	1,071	1,047	1,071	+2.1%	14,900	-	+3.48%	-	-
08/26	1,048	1,050	1,042	1,049	+0.19%	4,700	-	+1.65%	-	-
08/25	1,047	1,048	1,043	1,047	+0.67%	7,100	-	+1.65%	-	-
08/24	1,044	1,045	1,038	1,040	+0.1%	30,900	-	+1.17%	-	-
08/21	1,038	1,039	1,030	1,039	+0.19%	6,300	-	+1.17%	-	-
08/20	1,035	1,037	1,035	1,037	+0.1%	3,400	-	+1.07%	-	-
08/19	1,037	1,037	1,033	1,036	-0.1%	3,500	-	+1.07%	-	-
08/18	1,036	1,037	1,036	1,037	+0.19%	1,100	-	+1.37%	-	-
08/17	1,040	1,040	1,033	1,035	-0.1%	6,300	-	+1.07%	-	-
08/14	1,035	1,036	1,028	1,036	+0.1%	3,500	-	+1.17%	-	-
08/13	1,033	1,035	1,030	1,035	+0.19%	2,900	-	+1.07%	-	-
08/12	1,042	1,043	1,033	1,033	-0.86%	3,300	-	+0.88%	-	-
08/10	1,040	1,042	1,031	1,042	+0.19%	1,800	-	+1.86%	-	-
08/07	1,030	1,043	1,030	1,040	+1.27%	400	-	+1.66%	-	-
08/06	1,030	1,030	1,027	1,027	-0.29%	1,900	-	+0.59%	-	-
08/05	1,030	1,036	1,030	1,030	0%	2,200	-	+0.98%	-	-
08/04	1,048	1,048	1,030	1,030	-0.1%	1,900	-	+1.18%	-	-
08/03	1,032	1,048	1,031	1,031	-0.1%	3,200	-	+1.38%	-	-
07/31	1,031	1,032	1,030	1,032	+0.19%	1,200	-	+1.78%	-	-
07/30	1,025	1,030	1,024	1,030	+0.49%	2,700	-	+1.78%	-	-
07/29	1,026	1,029	1,021	1,025	-0.19%	900	-	+1.59%	-	-
07/28	1,028	1,032	1,027	1,027	0%	1,600	-	+1.99%	-	-
07/27	1,019	1,027	1,017	1,027	+0.98%	2,700	-	+2.29%	-	-
07/24	1,015	1,017	1,014	1,017	+0.49%	1,900	-	+1.5%	-	-
07/23	1,005	1,012	1,004	1,012	+0.8%	800	-	+1.2%	-	-
07/22	1,010	1,011	1,004	1,004	+0.2%	700	-	+0.6%	-	-
07/21	1,009	1,024	1,002	1,002	-0.6%	3,100	-	+0.6%	-	-
07/17	1,005	1,008	999	1,008	+0.5%	2,100	-	+1.31%	-	-
07/16	998	1,011	998	1,003	-0.69%	2,800	-	+1.01%	-	-
07/15	1,011	1,011	1,010	1,010	0%	800	-	+1.92%	-	-
07/14	1,010	1,010	1,003	1,010	+1%	1,700	-	+2.12%	-	-
07/13	1,047	1,047	995	1,000	-4.85%	9,500	-	+1.32%	-	-
07/10	1,047	1,051	1,047	1,051	+0.19%	1,200	-	+6.7%	-	-
07/09	1,048	1,050	1,048	1,049	+1.45%	1,100	-	+6.93%	-	-
07/08	1,042	1,042	1,029	1,034	+0.68%	1,200	-	+5.83%	-	-
07/07	1,025	1,030	1,020	1,027	+0.79%	1,100	-	+5.55%	-	-
07/06	1,019	1,023	1,018	1,019	0%	2,200	-	+5.05%	-	-
07/03	999	1,019	999	1,019	+2%	1,500	-	+5.38%	-	-
07/02	1,002	1,017	999	999	+0.5%	1,500	-	+3.63%	-	-
07/01	1,000	1,000	993	994	-0.6%	1,600	-	+3.22%	-	-
06/30	980	1,000	980	1,000	+0.2%	2,900	-	+3.95%	-	-
06/29	995	1,001	973	998	+3.42%	2,800	-	+3.96%	-	-
06/26	969	980	965	965	0%	2,200	-	+0.84%	-	-
06/25	963	968	963	965	+0.31%	1,100	-	+1.15%	-	-
06/24	969	970	962	962	-0.72%	1,100	-	+1.05%	-	-
06/23	971	973	960	969	+1.25%	1,200	-	+2%	-	-
06/22	968	975	957	957	-1.14%	2,700	-	+1.06%	-	-
06/19	966	968	953	968	+0.21%	2,400	-	+2.43%	-	-
06/18	965	985	965	966	+0.1%	1,400	-	+2.55%	-	-
06/17	971	979	963	965	-0.62%	1,500	-	+2.88%	-	-
06/16	965	979	960	971	+1.15%	2,000	-	+3.85%	-	-
06/15	964	968	960	960	+0.1%	2,200	-	+3%	-	-
06/12	960	960	957	959	+0.21%	500	-	+3.23%	-	-
06/11	959	959	957	957	-0.1%	1,500	-	+3.24%	-	-
06/10	954	958	954	958	+0.42%	200	-	+3.57%	-	-
06/09	954	954	953	954	+0.1%	1,300	-	+3.47%	-	-
06/08	959	959	953	953	-0.52%	2,400	-	+3.47%	-	-
06/05	947	958	946	958	+1.16%	1,600	-	+4.24%	-	-
06/04	952	952	947	947	0%	1,600	-	+3.27%	-	-
06/03	952	962	947	947	-0.32%	2,800	-	+3.5%	-	-
06/02	945	962	943	950	+0.42%	2,300	-	+3.94%	-	-
06/01	943	964	940	946	+0.32%	2,100	-	+3.84%	-	-
05/29	971	971	940	943	-2.68%	3,300	-	+3.63%	-	-
05/28	971	971	958	969	+0.62%	2,600	-	+6.72%	-	-
05/27	942	963	942	963	+2.23%	3,600	-	+6.29%	-	-
05/26	922	942	921	942	+2.5%	2,100	-	+4.32%	-	-
05/25	920	922	911	919	+0.99%	2,500	-	+2%	-	-
05/22	915	919	910	910	-0.55%	1,900	-	+1.11%	-	-
05/21	901	915	901	915	+1.67%	1,900	-	+1.67%	-	-
05/20	905	910	900	900	-0.22%	1,700	-	+0.11%	-	-
05/19	902	902	902	902	+0.22%	200	-	+0.33%	-	-
05/18	892	900	891	900	+1.01%	1,800	-	+0.11%	-	-
05/15	897	897	891	891	+0.91%	1,100	-	-0.89%	-	-
05/14	883	897	882	883	0%	1,300	-	-1.78%	-	-
05/13	898	900	883	883	+0.11%	1,500	-	-1.78%	-	-
05/12	900	901	882	882	-2%	2,700	-	-2%	-	-
05/11	899	900	897	900	+0.22%	1,800	-	0%	-	-
05/08	902	902	898	898	-0.22%	2,200	-	-0.11%	-	-
05/07	907	907	900	900	-0.77%	2,800	-	+0.22%	-	-
05/01	910	910	907	907	-0.33%	1,200	-	+1%	-	-
04/30	911	911	900	910	0%	2,600	-	+1.45%	-	-
04/28	907	910	906	910	+0.44%	2,000	-	+1.56%	-	-

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
2020年 9月期	4,690 9,380 9/30	995 1,990 3/23	1,726,400 863,200 12/2	146億4077万	31億609万	132億349万 9/30
2021年 9月期	4,500 9,000 10/6 9,000 10/2	1,151 6/3	74,200 2/12	140億4765万	36億2438万	41億9693万 9/30
2022年 9月期	1,510 11/15 11/12	860 3/14	29,200 8/16	47億5483万	27億805万	36億8373万 9/30
2023年 9月期	1,410 11/11	895 6/6 6/2	34,800 2/13	44億3994万	28億1826万	29億9106万 9/28
2024年 9月期	947 10/2	685 8/5	18,600 12/26	29億8200万	21億5699万	28億3049万 9/30
2025年 9月期	1,134 9/8	667 5/2	116,700 9/29	35億7085万	21億31万	27億8326万 9/30
最新	1,003 2026/9/25		28,300	31億5834万

名南M&A（7076）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート