ナレルグループ（9163）の株価チャート

株価

7/13

前日 (7/10): 2,302
始値: 2,300
高値: 2,315
安値: 2,291
終値 -0.17%: 2,298
出来高 +22.06%: 16,600

乖離率

株価（5日） 移動平均値: +0.35%
2,290
株価（25日） 移動平均値: +3.7%
2,216
出来高（5日） 移動平均値: -27.13%
22,780

2026/02/16～2026/07/13

株価推移

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
07/13	2,300	2,315	2,291	2,298	-0.17%	16,600	201億1634万	+3.7%	9.63	1.35
07/10	2,298	2,302	2,282	2,302	+0.79%	13,600	201億5136万	+4.21%	9.64	1.35
07/09	2,290	2,293	2,276	2,284	-0.31%	17,400	199億9379万	+3.63%	9.57	1.34
07/08	2,277	2,311	2,277	2,291	+0.7%	48,300	200億5506万	+4.33%	9.6	1.35
07/07	2,253	2,280	2,243	2,275	+0.98%	18,000	199億1500万	+3.98%	9.53	1.34
07/06	2,251	2,268	2,250	2,253	+0.09%	10,900	197億2242万	+3.25%	9.44	1.32
07/03	2,250	2,269	2,237	2,251	+0.09%	19,700	197億491万	+3.35%	9.43	1.32
07/02	2,222	2,251	2,222	2,249	+1.44%	17,400	196億8740万	+3.45%	9.42	1.32
07/01	2,207	2,217	2,188	2,217	+0.73%	24,100	194億728万	+2.12%	9.29	1.3
06/30	2,190	2,203	2,175	2,201	+0.69%	9,100	192億6722万	+1.48%	9.22	1.29
06/29	2,175	2,212	2,175	2,186	+0.51%	13,800	191億3591万	+0.92%	9.16	1.28
06/26	2,170	2,186	2,170	2,175	-0.23%	19,700	190億3962万	+0.51%	9.11	1.28
06/25	2,181	2,201	2,180	2,180	-0.46%	13,600	190億8339万	+0.74%	9.13	1.28
06/24	2,192	2,218	2,181	2,190	-0.59%	23,800	191億7092万	+1.2%	9.17	1.29
06/23	2,208	2,211	2,190	2,203	-0.41%	20,500	192億8472万	+1.85%	9.23	1.29
06/22	2,235	2,239	2,200	2,212	-1.03%	28,700	193億6351万	+2.22%	9.26	1.3
06/19	2,232	2,235	2,216	2,235	+0.63%	19,800	195億6485万	+3.23%	9.36	1.31
06/18	2,203	2,227	2,201	2,221	+0.82%	25,200	194億4229万	+2.63%	9.3	1.31
06/17	2,197	2,236	2,197	2,203	+0.92%	28,000	192億8472万	+1.85%	9.23	1.29
06/16	2,188	2,192	2,162	2,183	-0.18%	23,300	191億965万	+0.88%	9.14	1.28
06/15	2,098	2,189	2,091	2,187	+2.1%	89,700	191億4466万	+1.02%	9.16	1.29
06/12	2,155	2,156	2,110	2,142	-0.6%	59,500	187億5074万	-1.2%	8.97	1.26
06/11	2,172	2,172	2,140	2,155	-0.55%	31,800	188億6454万	-0.83%	9.03	1.27
06/10	2,131	2,180	2,131	2,167	+1.69%	55,600	189億6959万	-0.41%	9.08	1.27
06/09	2,144	2,158	2,126	2,131	-0.33%	52,500	186億5445万	-2.2%	8.93	1.25
06/08	2,132	2,173	2,127	2,138	-1.25%	48,300	187億1572万	-2.11%	8.95	1.26
06/05	2,108	2,182	2,108	2,165	+3.24%	87,200	189億5208万	-1.14%	9.07	1.27
06/04	2,094	2,108	2,071	2,097	+0.24%	55,200	183億5682万	-4.55%	8.78	1.23
06/03	2,115	2,120	2,078	2,092	-1.09%	101,000	183億1305万	-5.25%	8.76	1.23
06/02	2,143	2,143	2,113	2,115	-1.4%	67,000	185億1439万	-4.64%	8.86	1.24
06/01	2,171	2,178	2,140	2,145	-1.15%	52,600	187億7700万	-3.77%	8.98	1.26
05/29	2,178	2,186	2,167	2,170	-0.23%	27,500	189億9585万	-3.08%	9.09	1.28
05/28	2,169	2,178	2,150	2,175	+0.97%	41,600	190億3962万	-3.25%	9.11	1.28
05/27	2,138	2,154	2,134	2,154	+0.84%	21,300	188億5579万	-4.52%	9.02	1.27
05/26	2,128	2,148	2,126	2,136	-0.14%	40,600	186億9822万	-5.7%	8.95	1.26
05/25	2,162	2,166	2,126	2,139	-0.88%	81,700	187億2448万	-5.94%	8.96	1.26
05/22	2,174	2,178	2,158	2,158	-0.87%	47,300	188億9080万	-5.52%	9.04	1.27
05/21	2,185	2,200	2,172	2,177	-0.14%	36,400	190億5712万	-5.06%	9.12	1.28
05/20	2,235	2,237	2,170	2,180	-2.46%	48,200	190億8339万	-5.26%	9.13	1.28
05/19	2,221	2,235	2,217	2,235	+0.77%	19,200	195億6485万	-3.29%	9.36	1.31
05/18	2,215	2,225	2,207	2,218	+0.14%	21,000	194億1603万	-4.36%	9.29	1.3
05/15	2,198	2,222	2,195	2,215	+1.1%	32,500	193億8977万	-4.81%	9.28	1.3
05/14	2,225	2,225	2,188	2,191	-1.53%	64,200	191億7968万	-6.17%	9.18	1.29
05/13	2,225	2,242	2,224	2,225	0%	29,600	194億7731万	-5.08%	9.32	1.31
05/12	2,245	2,254	2,212	2,225	-0.89%	50,700	194億7731万	-5.32%	9.32	1.31
05/11	2,258	2,285	2,243	2,245	-0.93%	40,000	196億5239万	-4.75%	9.4	1.32
05/08	2,241	2,273	2,232	2,266	+1.39%	39,100	198億3622万	-4.06%	9.49	1.33
05/07	2,252	2,257	2,231	2,235	-0.71%	58,400	195億6485万	-5.54%	9.36	1.31
05/01	2,258	2,267	2,231	2,251	-0.31%	48,700	197億491万	-5.14%	9.43	1.32
04/30	2,281	2,283	2,247	2,258	-1.01%	84,500	197億6619万	-5.05%	9.46	1.33
04/28	2,275	2,295	2,257	2,281	-3.02%	126,300	199億6752万	-4.28%	9.55	1.34
04/27	2,361	2,383	2,352	2,352	-0.8%	77,800	205億8905万	-1.42%	9.85	1.38
04/24	2,347	2,382	2,337	2,371	+1.2%	115,600	207億5537万	-0.55%	9.93	1.39
04/23	2,367	2,367	2,332	2,343	-1.06%	84,000	205億1026万	-1.68%	9.81	1.38
04/22	2,411	2,423	2,361	2,368	-2.03%	66,400	207億2911万	-0.71%	9.92	1.39
04/21	2,426	2,439	2,402	2,417	+1.3%	67,400	211億5805万	+1.38%	10.12	1.42
04/20	2,397	2,399	2,370	2,386	+0.29%	53,000	208億8668万	+0.17%	9.99	1.4
04/17	2,379	2,391	2,370	2,379	+0.59%	23,300	208億2540万	0%	9.96	1.4
04/16	2,373	2,391	2,365	2,365	-0.08%	62,300	207億285万	-0.5%	9.91	1.39
04/15	2,388	2,394	2,364	2,367	-0.59%	46,800	207億2036万	-0.46%	9.91	1.39
04/14	2,373	2,405	2,370	2,381	-0.17%	47,000	208億4291万	+0.08%	9.97	1.4
04/13	2,399	2,410	2,385	2,385	-0.08%	41,800	208億7792万	+0.34%	9.99	1.4
04/10	2,421	2,430	2,387	2,387	-1.36%	43,400	208億9543万	+0.42%	10	1.4
04/09	2,447	2,450	2,416	2,420	-1.06%	27,900	211億8431万	+1.81%	10.14	1.42
04/08	2,466	2,466	2,430	2,446	+0.74%	51,000	214億1191万	+3.12%	10.24	1.44
04/07	2,416	2,429	2,405	2,428	+0.91%	49,400	212億5434万	+2.49%	10.17	1.43
04/06	2,408	2,418	2,396	2,406	+0.04%	63,300	210億6176万	+1.65%	10.08	1.41
04/03	2,396	2,412	2,392	2,405	+0.97%	40,800	210億5300万	+1.52%	10.07	1.41
04/02	2,391	2,402	2,376	2,382	-0.38%	66,600	208億5166万	+0.59%	9.98	1.4
04/01	2,380	2,391	2,367	2,391	+0.97%	35,000	209億3045万	+0.97%	10.01	1.41
03/31	2,373	2,394	2,358	2,368	-0.84%	60,200	207億2911万	+0.04%	9.92	1.39
03/30	2,372	2,396	2,340	2,388	-0.5%	57,600	209億419万	+0.89%	10	1.4
03/27	2,376	2,412	2,376	2,400	+0.63%	56,100	210億923万	+1.39%	10.05	1.41
03/26	2,392	2,392	2,365	2,385	+0.17%	47,600	208億7792万	+0.8%	9.99	1.4
03/25	2,362	2,393	2,362	2,381	+1.1%	69,800	208億4291万	+0.68%	9.97	1.4
03/24	2,319	2,357	2,319	2,355	+2.39%	64,100	206億707万	-0.42%	9.86	1.38
03/23	2,339	2,339	2,292	2,300	-1.92%	55,800	201億2580万	-2.71%	9.63	1.35
03/19	2,374	2,383	2,345	2,345	-1.39%	36,300	205億1956万	-0.93%	9.82	1.38
03/18	2,368	2,381	2,357	2,378	+1.02%	24,500	208億832万	+0.42%	9.96	1.4
03/17	2,375	2,385	2,345	2,354	-0.08%	33,600	205億9832万	-0.55%	9.86	1.38
03/16	2,331	2,409	2,331	2,356	+1.46%	148,500	206億1582万	-0.46%	9.87	1.38
03/13	2,320	2,329	2,309	2,322	-0.81%	46,600	203億1831万	-1.94%	9.73	1.36
03/12	2,370	2,370	2,333	2,341	-1.56%	36,900	204億8456万	-1.18%	9.81	1.38
03/11	2,378	2,398	2,367	2,378	-0.17%	43,600	208億832万	+0.38%	9.96	1.4
03/10	2,370	2,387	2,351	2,382	+1.66%	48,200	208億4333万	+0.59%	9.98	1.4
03/09	2,320	2,347	2,307	2,343	-1.51%	62,200	205億206万	-1.06%	9.81	1.38
03/06	2,347	2,387	2,345	2,379	-0.08%	27,100	208億1708万	+0.42%	9.96	1.4
03/05	2,358	2,398	2,358	2,381	+2.76%	54,200	208億3458万	+0.59%	9.97	1.4
03/04	2,326	2,332	2,275	2,317	-1.61%	72,400	202億7455万	-2.11%	9.7	1.36
03/03	2,390	2,400	2,355	2,355	-1.46%	48,000	206億707万	-0.59%	9.86	1.38
03/02	2,408	2,410	2,385	2,390	-1.93%	39,700	209億1333万	+0.84%	10.01	1.4
02/27	2,400	2,437	2,390	2,437	+1.97%	51,700	213億2460万	+2.87%	10.21	1.43
02/26	2,387	2,403	2,386	2,390	+0.13%	29,600	209億1333万	+1.01%	10.01	1.4
02/25	2,367	2,398	2,356	2,387	+0.84%	45,800	208億8708万	+0.93%	10	1.4
02/24	2,365	2,367	2,340	2,367	+0.25%	26,400	207億970万	+0.08%	9.91	1.39
02/20	2,388	2,388	2,356	2,361	-1.13%	27,100	206億5721万	-0.21%	9.89	1.39
02/19	2,382	2,393	2,375	2,388	+0.25%	21,500	208億9344万	+0.93%	10	1.4
02/18	2,361	2,398	2,361	2,382	+0.89%	40,600	208億4094万	+0.76%	9.98	1.4
02/17	2,366	2,370	2,334	2,361	-0.63%	57,600	206億5721万	-0.08%	9.89	1.39
02/16	2,343	2,376	2,321	2,376	+1.84%	57,300	207億8845万	+0.55%	9.95	1.4

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 10月期	2,877 9/14	2,119 10/31	3,016,800 7/21	241億7436万	178億3352万	+12.26% 9/14	-12.34% 10/30
2024年 10月期	3,890 2/21	2,034 8/5	957,500 12/14	327億9126万	174億7802万	+14% 2/13	-22.7% 8/5
2025年 10月期	2,650 1/6	2,055 4/7	559,100 12/16	231億1241万	179億6963万	+8.58% 1/6	-8.16% 4/7
最新	2,298 2026/7/13		16,600	201億1643万		+3.7% 2,216

年間値上がり率

2024/12/30 vs 2023/12/29: -9%（0.91倍）
2025/12/30 vs 2024/12/30: -11%（0.89倍）
2026/07/13 vs 2025/12/30: 0%（1倍）
過去安値 2,034円（2024/08/05）: 13%（1.13倍）
2,298円（7/13）

ナレルグループ（9163）の株価チャート

株価

7/13

乖離率

2026/02/16～2026/07/13

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート