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	2,029	2,042	2,010	2,037	+1.19%	215,800	-	+1.34%	-	-
09/24	1,998	2,034	1,993	2,013	+1%	267,600	-	+0.1%	-	-
09/18	2,031	2,032	1,993	1,993	-1.87%	240,300	-	-0.99%	-	-
09/17	1,998	2,032	1,997	2,031	+2.89%	318,900	-	+0.54%	-	-
09/16	1,960	1,987	1,960	1,974	+0.87%	163,100	-	-2.47%	-	-
09/15	1,970	1,979	1,948	1,957	+0.05%	261,400	-	-3.5%	-	-
09/14	1,950	1,956	1,935	1,956	+0.1%	263,400	-	-3.79%	-	-
09/11	1,924	1,965	1,921	1,954	-0.51%	269,100	-	-4.03%	-	-
09/10	1,950	1,984	1,907	1,964	+0.2%	578,500	-	-3.73%	-	-
09/09	1,955	1,986	1,954	1,960	-0.51%	265,700	-	-4.06%	-	-
09/08	2,028	2,030	1,970	1,970	-2.96%	236,400	-	-3.62%	-	-
09/07	2,057	2,078	2,024	2,030	-1.22%	200,200	-	-0.73%	-	-
09/04	2,040	2,065	2,026	2,055	+0.69%	225,600	-	+0.69%	-	-
09/03	2,061	2,073	2,028	2,041	+0.05%	282,900	-	+0.2%	-	-
09/02	2,075	2,102	2,040	2,040	-3.82%	256,100	-	+0.29%	-	-
09/01	2,108	2,152	2,105	2,121	+0.57%	345,000	-	+4.43%	-	-
08/31	2,015	2,117	2,014	2,109	+4.67%	432,100	-	+4.1%	-	-
08/28	1,997	2,040	1,982	2,015	+0.75%	643,000	-	-0.3%	-	-
08/27	2,045	2,058	1,997	2,000	-2.2%	226,800	-	-1.04%	-	-
08/26	2,038	2,070	2,035	2,045	+0.34%	260,000	-	+1.24%	-	-
08/25	1,999	2,057	1,996	2,038	+1.65%	311,900	-	+0.99%	-	-
08/24	2,014	2,026	2,000	2,005	+0.25%	227,900	-	-0.5%	-	-
08/21	1,950	2,003	1,939	2,000	+1.94%	434,600	-	-0.74%	-	-
08/20	1,970	1,982	1,951	1,962	-0.41%	253,900	-	-2.63%	-	-
08/19	2,045	2,061	1,960	1,970	-4.51%	480,100	-	-2.28%	-	-
08/18	2,088	2,090	2,050	2,063	-0.43%	307,000	-	+2.38%	-	-
08/17	2,132	2,151	2,042	2,072	-4.43%	772,600	-	+2.93%	-	-
08/14	2,143	2,199	2,110	2,168	+1.98%	550,500	-	+7.91%	-	-
08/13	2,085	2,136	2,072	2,126	+2.51%	377,100	-	+6.19%	-	-
08/12	2,100	2,115	2,059	2,074	-0.38%	295,500	-	+3.8%	-	-
08/10	2,048	2,091	2,031	2,082	+1.66%	359,700	-	+4.26%	-	-
08/07	2,036	2,057	2,022	2,048	+0.44%	329,700	-	+2.61%	-	-
08/06	2,020	2,058	2,010	2,039	-0.24%	328,000	-	+2.1%	-	-
08/05	1,997	2,047	1,994	2,044	+2.92%	363,700	-	+2.46%	-	-
08/04	1,979	1,992	1,955	1,986	+0.25%	231,000	-	-0.4%	-	-
08/03	1,948	1,992	1,910	1,981	+1.69%	493,000	-	-0.8%	-	-
07/31	1,968	2,007	1,929	1,948	+0.26%	1,308,800	-	-2.65%	-	-
07/30	1,961	1,975	1,925	1,943	-1.97%	364,900	-	-3.04%	-	-
07/29	1,993	2,002	1,958	1,982	+0.92%	423,400	-	-1.29%	-	-
07/28	1,980	1,980	1,932	1,964	-1.11%	452,600	-	-2.29%	-	-
07/27	1,975	1,986	1,951	1,986	+0.61%	412,400	-	-1.44%	-	-
07/24	1,986	1,994	1,963	1,974	-1.99%	190,800	-	-2.13%	-	-
07/23	1,982	2,014	1,978	2,014	+1.05%	242,000	-	-0.4%	-	-
07/22	2,007	2,019	1,973	1,993	+0.35%	292,000	-	-1.43%	-	-
07/21	1,995	2,010	1,976	1,986	+1.27%	164,500	-	-1.88%	-	-
07/17	2,000	2,010	1,940	1,961	-1.95%	225,700	-	-3.16%	-	-
07/16	2,020	2,025	1,992	2,000	-0.3%	151,600	-	-1.23%	-	-
07/15	1,980	2,009	1,967	2,006	+1.36%	154,500	-	-0.89%	-	-
07/14	1,978	1,987	1,956	1,979	+0.56%	185,700	-	-2.17%	-	-
07/13	2,023	2,023	1,951	1,968	-1.5%	231,500	-	-2.67%	-	-
07/10	2,021	2,063	1,992	1,998	+0.86%	219,900	-	-1.24%	-	-
07/09	1,981	1,997	1,974	1,981	-0.65%	225,400	-	-2.12%	-	-
07/08	2,023	2,043	1,994	1,994	-1.43%	231,600	-	-1.48%	-	-
07/07	2,054	2,070	2,015	2,023	-1.51%	216,700	-	-0.1%	-	-
07/06	2,072	2,091	2,036	2,054	-0.29%	161,700	-	+1.33%	-	-
07/03	2,065	2,073	2,051	2,060	+0.15%	198,400	-	+1.58%	-	-
07/02	2,035	2,090	2,020	2,057	+2.85%	404,600	-	+1.28%	-	-
07/01	2,020	2,028	1,974	2,000	-0.79%	245,200	-	-1.53%	-	-
06/30	2,055	2,055	2,011	2,016	-1.56%	240,200	-	-0.93%	-	-
06/29	2,035	2,055	2,017	2,048	-1.44%	323,500	-	+0.59%	-	-
06/26	2,042	2,080	2,038	2,078	+1.66%	358,700	-	+2.01%	-	-
06/25	2,060	2,070	2,027	2,044	+0.05%	293,100	-	+0.39%	-	-
06/24	2,027	2,043	2,015	2,043	+1.09%	209,700	-	+0.44%	-	-
06/23	2,084	2,087	2,016	2,021	-3.35%	439,800	-	-0.54%	-	-
06/22	2,044	2,101	2,041	2,091	+2.3%	319,500	-	+2.65%	-	-
06/19	2,090	2,133	2,038	2,044	-2.39%	486,000	-	+0.29%	-	-
06/18	2,013	2,094	2,006	2,094	+3.82%	278,500	-	+2.75%	-	-
06/17	2,025	2,040	2,008	2,017	-0.79%	185,200	-	-0.88%	-	-
06/16	2,010	2,045	1,992	2,033	+0.79%	214,100	-	-0.1%	-	-
06/15	1,988	2,035	1,982	2,017	+3.54%	274,500	-	-0.84%	-	-
06/12	2,001	2,004	1,933	1,948	-1.67%	323,800	-	-4.32%	-	-
06/11	1,960	1,997	1,919	1,981	0%	289,500	-	-2.89%	-	-
06/10	1,972	1,998	1,967	1,981	+0.66%	252,000	-	-3.08%	-	-
06/09	1,995	2,011	1,962	1,968	-1.35%	297,900	-	-3.91%	-	-
06/08	1,970	1,998	1,960	1,995	-0.7%	330,200	-	-2.78%	-	-
06/05	2,009	2,035	1,997	2,009	+1.11%	235,500	-	-2.19%	-	-
06/04	2,005	2,025	1,987	1,987	-1.68%	194,500	-	-3.31%	-	-
06/03	2,051	2,076	2,021	2,021	-1.8%	231,700	-	-1.75%	-	-
06/02	2,070	2,081	2,036	2,058	-1.48%	254,900	-	0%	-	-
06/01	2,120	2,129	2,058	2,089	-1.74%	350,300	-	+1.46%	-	-
05/29	2,057	2,149	2,057	2,126	+3.4%	446,600	-	+3.2%	-	-
05/28	2,090	2,090	2,036	2,056	-2.1%	340,800	-	-0.15%	-	-
05/27	2,068	2,116	2,068	2,100	+2.24%	372,200	-	+1.84%	-	-
05/26	2,058	2,066	2,043	2,054	-0.39%	248,400	-	-0.39%	-	-
05/25	2,091	2,116	2,045	2,062	+0.44%	360,700	-	0%	-	-
05/22	2,053	2,095	2,045	2,053	+2.5%	285,800	-	-0.58%	-	-
05/21	2,019	2,031	1,977	2,003	+0.3%	389,100	-	-3.14%	-	-
05/20	2,120	2,120	1,987	1,997	-6.24%	523,800	-	-3.71%	-	-
05/19	2,166	2,215	2,123	2,130	-0.28%	450,400	-	+2.4%	-	-
05/18	2,215	2,215	2,096	2,136	+4.6%	731,000	-	+2.54%	-	-
05/15	2,022	2,042	2,001	2,042	+1.64%	256,100	-	-1.97%	-	-
05/14	2,028	2,029	1,982	2,009	-0.2%	224,600	-	-3.65%	-	-
05/13	2,025	2,028	2,002	2,013	-0.64%	173,900	-	-3.64%	-	-
05/12	2,059	2,062	2,015	2,026	-1.6%	194,100	-	-3.11%	-	-
05/11	2,059	2,069	2,040	2,059	+0.73%	290,800	-	-1.72%	-	-
05/08	2,070	2,078	2,007	2,044	-2.06%	254,000	-	-2.34%	-	-
05/07	2,099	2,116	2,084	2,087	+0.68%	240,700	-	-0.19%	-	-
05/01	2,075	2,084	2,049	2,073	-0.29%	216,400	-	-0.86%	-	-
04/30	2,023	2,093	2,012	2,079	+1.56%	336,200	-	-0.67%	-	-
04/28	2,037	2,051	2,029	2,047	+0.94%	246,200	-	-2.34%	-	-

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
2010年 3月期	312 937 7/1	182 545 3/2	608,400 202,800 4/24	-	-	241億312万 3/31
2011年 3月期	260 781 4/27	127 380 3/15	1,365,600 455,200 5/20	282億6507万	137億5253万	181億3162万 3/31
2012年 3月期	167 499 5/11 499 4/4 他2件	114 341 11/10	987,600 329,200 2/22	180億9543万	123億4108万	155億2588万 3/30
2013年 3月期	173 518 3/29	94 284 11/16 283 11/15	4,880,700 1,626,900 3/29	187億4687万	102億4201万	181億3162万 3/29
2014年 3月期	329 987 5/21	158 473 4/4	3,738,900 1,246,300 5/21	357億2039万	171億1828万	258億5578万 3/31
2015年 3月期	288 865 5/14	185 555 10/17	2,883,300 961,100 12/26	313億510万	200億8593万	247億8736万 3/31
2016年 3月期	261 784 6/11	123 370 2/12	11,356,200 3,785,400 3/31	283億7364万	133億9062万	247億8733万 3/31
2017年 3月期	348 1,044 2/7	185 556 5/18	55,981,200 18,660,400 5/24	377億8327万	201億2212万	319億4575万 3/31
2018年 3月期	994 2,982 1/16	256 768 4/12	5,389,800 1,796,600 9/11	1079億2118万	277億9458万	895億3335万 3/30
2019年 3月期	1,080 3,240 10/2 3,240 10/1	454 1,362 12/25	4,699,200 1,566,400 5/16	1172億5842万	492億9196万	877億1688万 3/29
2020年 3月期	861 2,583 12/15	249 748 3/19	8,309,400 2,769,800 11/14	934億8102万	270億7077万	865億4132万 12/30
2021年 12月期	970 2,910 3/23	687 2,062 1/19	1,888,800 629,600 1/28	1053億1543万	746億2557万	966億3937万 12/30
2022年 12月期	940 2,821 12/16	575 1,725 2/22	6,882,300 2,294,100 2/24	1020億9444万	624億2925万	849億3623万 12/30
2023年 12月期	1,147 3,440 9/28	689 2,068 2/17	4,034,400 1,344,800 8/14	1244億9659万	748億4272万	1069億4226万 12/29
2024年 12月期	1,753 5,260 12/30	953 2,860 2/14	2,084,400 694,800 5/14	1903億6398万	1035億589万	1852億8589万 12/30
2025年 12月期	1,917 12/24 12/15	1,207 3,620 4/7	1,417,900 7/31	2073億8664万	1310億1095万	1994億3725万 12/30
最新	2,037 2026/9/25		215,800	2216億6413万

ノーリツ鋼機（7744）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