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
10/01	3,855	3,855	3,760	3,805	-1.04%	3,300	-	+2.01%	-	-
09/30	3,815	3,900	3,750	3,845	+0.39%	5,800	-	+3.36%	-	-
09/29	3,760	3,850	3,760	3,830	+1.86%	5,500	-	+3.21%	-	-
09/28	3,810	3,810	3,755	3,760	-0.4%	2,800	-	+1.54%	-	-
09/25	3,735	3,775	3,705	3,775	+1.75%	4,100	-	+2.08%	-	-
09/24	3,755	3,760	3,700	3,710	-1.46%	8,100	-	+0.51%	-	-
09/18	3,805	3,805	3,745	3,765	+0.13%	2,800	-	+2.09%	-	-
09/17	3,800	3,800	3,750	3,760	-0.53%	2,000	-	+2.2%	-	-
09/16	3,765	3,800	3,765	3,780	+0.4%	2,200	-	+2.94%	-	-
09/15	3,825	3,840	3,765	3,765	-1.18%	6,000	-	+2.7%	-	-
09/14	4,130	4,140	3,705	3,810	+0.4%	33,800	-	+4.1%	-	-
09/11	3,725	3,795	3,660	3,795	+1.88%	5,400	-	+3.94%	-	-
09/10	3,675	3,725	3,675	3,725	+0.68%	1,500	-	+2.31%	-	-
09/09	3,755	3,755	3,635	3,700	-1.73%	4,800	-	+1.84%	-	-
09/08	3,795	3,825	3,765	3,765	-2.21%	2,900	-	+3.83%	-	-
09/07	3,820	3,865	3,780	3,850	+2.67%	3,200	-	+6.47%	-	-
09/04	3,745	3,755	3,720	3,750	+0.54%	1,900	-	+4.02%	-	-
09/03	3,720	3,745	3,680	3,730	+1.5%	1,400	-	+3.78%	-	-
09/02	3,665	3,685	3,615	3,675	+0.27%	4,200	-	+2.51%	-	-
09/01	3,645	3,720	3,640	3,665	+0.55%	5,500	-	+2.43%	-	-
08/31	3,605	3,645	3,605	3,645	+1.53%	1,800	-	+2.02%	-	-
08/28	3,590	3,595	3,575	3,590	0%	1,400	-	+0.62%	-	-
08/27	3,630	3,630	3,590	3,590	-0.14%	700	-	+0.56%	-	-
08/26	3,630	3,630	3,570	3,595	+0.7%	1,200	-	+0.62%	-	-
08/25	3,570	3,635	3,570	3,570	+0.14%	1,200	-	-0.14%	-	-
08/24	3,630	3,640	3,550	3,565	-1.11%	2,000	-	-0.42%	-	-
08/21	3,635	3,650	3,605	3,605	-0.96%	2,400	-	+0.47%	-	-
08/20	3,655	3,675	3,585	3,640	+0.55%	2,400	-	+1.28%	-	-
08/19	3,605	3,640	3,570	3,620	0%	1,400	-	+0.67%	-	-
08/18	3,615	3,675	3,615	3,620	+0.14%	3,000	-	+0.5%	-	-
08/17	3,610	3,615	3,560	3,615	+1.83%	1,700	-	+0.19%	-	-
08/14	3,555	3,610	3,550	3,550	-0.98%	1,700	-	-1.72%	-	-
08/13	3,645	3,645	3,580	3,585	-1.1%	1,100	-	-0.86%	-	-
08/12	3,625	3,625	3,575	3,625	0%	1,400	-	+0.06%	-	-
08/10	3,590	3,675	3,545	3,625	+0.97%	2,800	-	-0.08%	-	-
08/07	3,530	3,590	3,515	3,590	+1.7%	2,200	-	-1.02%	-	-
08/06	3,550	3,555	3,530	3,530	-0.14%	1,300	-	-2.57%	-	-
08/05	3,525	3,545	3,525	3,535	+0.57%	1,300	-	-2.4%	-	-
08/04	3,510	3,535	3,500	3,515	+0.14%	800	-	-2.87%	-	-
08/03	3,530	3,570	3,500	3,510	-1.82%	1,000	-	-2.8%	-	-
07/31	3,495	3,575	3,490	3,575	+2.29%	1,000	-	-0.86%	-	-
07/30	3,505	3,560	3,495	3,495	-0.29%	1,000	-	-2.94%	-	-
07/29	3,550	3,550	3,465	3,505	+0.72%	1,700	-	-2.67%	-	-
07/28	3,525	3,525	3,480	3,480	-2.11%	4,300	-	-3.31%	-	-
07/27	3,545	3,555	3,515	3,555	+1.28%	1,000	-	-1.22%	-	-
07/24	3,650	3,655	3,510	3,510	-3.97%	4,700	-	-2.36%	-	-
07/23	3,650	3,755	3,650	3,655	+0.14%	3,900	-	+1.7%	-	-
07/22	3,760	3,760	3,650	3,650	-0.14%	1,900	-	+1.76%	-	-
07/21	3,715	3,715	3,650	3,655	-0.81%	1,800	-	+2.07%	-	-
07/17	3,690	3,690	3,615	3,685	-1.99%	2,000	-	+2.82%	-	-
07/16	3,760	3,760	3,685	3,760	-0.13%	1,200	-	+5.03%	-	-
07/15	3,750	3,765	3,750	3,765	+1.76%	300	-	+5.37%	-	-
07/14	3,770	3,770	3,700	3,700	-1.6%	1,200	-	+3.55%	-	-
07/13	3,700	3,780	3,700	3,760	-0.13%	700	-	+5.2%	-	-
07/10	3,680	3,765	3,620	3,765	+1.48%	1,600	-	+5.46%	-	-
07/09	3,810	3,810	3,710	3,710	+1.09%	1,100	-	+4.04%	-	-
07/08	3,770	3,810	3,670	3,670	-1.87%	1,400	-	+3.23%	-	-
07/07	3,720	3,750	3,500	3,740	-0.53%	4,900	-	+5.35%	-	-
07/06	3,670	3,900	3,670	3,760	+4.44%	7,800	-	+6.15%	-	-
07/03	3,500	3,750	3,500	3,600	+2.86%	6,900	-	+1.78%	-	-
07/02	3,495	3,500	3,485	3,500	+0.14%	900	-	-1.24%	-	-
07/01	3,445	3,495	3,445	3,495	+0.87%	1,800	-	-1.6%	-	-
06/30	3,345	3,465	3,340	3,465	+4.37%	9,200	-	-2.72%	-	-
06/29	3,370	3,395	3,320	3,320	-1.48%	3,600	-	-6.87%	-	-
06/26	3,445	3,475	3,350	3,370	-2.32%	4,500	-	-5.68%	-	-
06/25	3,515	3,515	3,440	3,450	-1.43%	2,500	-	-3.6%	-	-
06/24	3,500	3,500	3,465	3,500	+1.16%	500	-	-2.26%	-	-
06/23	3,515	3,545	3,450	3,460	-0.29%	2,700	-	-3.35%	-	-
06/22	3,465	3,485	3,410	3,470	+0.43%	2,700	-	-3.1%	-	-
06/19	3,500	3,510	3,455	3,455	-1.29%	2,000	-	-3.57%	-	-
06/18	3,470	3,500	3,460	3,500	+0.86%	1,800	-	-2.51%	-	-
06/17	3,510	3,580	3,470	3,470	-1.14%	2,500	-	-3.88%	-	-
06/16	3,710	3,710	3,490	3,510	-5.39%	6,200	-	-3.15%	-	-
06/15	3,670	3,800	3,555	3,710	+3.06%	10,700	-	+1.98%	-	-
06/12	3,870	3,885	3,450	3,600	+0.28%	31,700	-	-1.26%	-	-
06/11	3,680	3,750	3,540	3,590	-4.27%	6,800	-	-1.83%	-	-
06/10	3,840	3,840	3,750	3,750	+0.54%	1,300	-	+2.18%	-	-
06/09	3,770	3,780	3,710	3,730	+1.77%	900	-	+1.5%	-	-
06/08	3,590	3,765	3,580	3,665	+0.14%	4,300	-	-0.35%	-	-
06/05	3,510	3,660	3,510	3,660	+6.4%	4,300	-	-0.68%	-	-
06/04	3,490	3,540	3,440	3,440	-3.1%	1,400	-	-6.78%	-	-
06/03	3,600	3,600	3,550	3,550	+0.57%	400	-	-4.29%	-	-
06/02	3,630	3,630	3,470	3,530	-2.75%	3,700	-	-5.21%	-	-
06/01	3,775	3,775	3,630	3,630	-3.84%	900	-	-3.17%	-	-
05/29	3,695	3,805	3,625	3,775	+2.17%	3,100	-	+0.16%	-	-
05/28	3,745	3,780	3,680	3,695	-1.73%	2,700	-	-2.51%	-	-
05/27	3,610	3,760	3,575	3,760	+6.21%	4,500	-	-1.36%	-	-
05/26	3,510	3,555	3,485	3,540	+1%	2,100	-	-7.5%	-	-
05/25	3,515	3,630	3,420	3,505	-0.85%	5,300	-	-8.94%	-	-
05/22	3,535	3,535	3,430	3,535	+0.86%	2,100	-	-8.82%	-	-
05/21	3,500	3,575	3,500	3,505	+0.86%	3,400	-	-10.2%	-	-
05/20	3,470	3,545	3,345	3,475	+0.29%	9,200	-	-11.46%	-	-
05/19	3,485	3,650	3,455	3,465	-1.56%	6,800	-	-12.19%	-	-
05/18	3,650	3,665	3,500	3,520	-3.56%	2,000	-	-11.27%	-	-
05/15	3,810	3,810	3,490	3,650	-8.52%	9,800	-	-8.34%	-	-
05/14	3,820	3,990	3,700	3,990	+4.45%	9,500	-	+0.08%	-	-
05/13	3,890	3,890	3,810	3,820	-1.29%	2,700	-	-4.07%	-	-
05/12	3,900	3,900	3,870	3,870	-0.77%	700	-	-2.69%	-	-
05/11	3,895	3,925	3,870	3,900	+0.65%	2,900	-	-1.61%	-	-
05/08	3,920	3,925	3,870	3,875	-1.15%	1,100	-	-1.72%	-	-

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
2022年 10月期	1,173 9/13	817 2/24	1,112,400 12/3	16億3231万	12億6328万	13億8315万 10/31
2023年 10月期	2,384 10/2	959 11/21	509,300 5/30	33億1751万	13億3452万	21億8580万 10/31
2024年 10月期	2,031 10/28	1,273 12/21	125,300 12/15	28億2628万	17億7147万	22億4924万 10/31
2025年 10月期	3,790 9/22	1,520 11/20	139,100 4/22	52億7406万	21億1519万	36億8516万 10/31
最新	3,805 2026/10/1		3,300	52億9494万

のむら産業（7131）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート