ナレルグループ（9163）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/18

前日 (9/17): 2,396
始値: 2,401
高値: 2,408
安値: 2,392
終値 +0.5%: 2,408
出来高 -22.08%: 12,000

乖離率

株価（5日） 移動平均値: +0.84%
2,388
株価（25日） 移動平均値: +1.73%
2,367
出来高（5日） 移動平均値: -29.74%
17,080

2026/04/24～2026/09/18

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
09/18	2,401	2,408	2,392	2,408	+0.5%	12,000	-	+1.73%	-	-
09/17	2,392	2,403	2,390	2,396	+0.71%	15,400	-	+1.31%	-	-
09/16	2,399	2,409	2,379	2,379	-0.5%	12,000	-	+0.68%	-	-
09/15	2,378	2,395	2,359	2,391	+0.97%	14,700	-	+1.23%	-	-
09/14	2,328	2,377	2,324	2,368	+1.72%	31,300	-	+0.34%	-	-
09/11	2,335	2,354	2,310	2,328	-0.39%	18,300	-	-1.23%	-	-
09/10	2,310	2,337	2,307	2,337	+0.95%	11,200	-	-0.81%	-	-
09/09	2,327	2,332	2,309	2,315	-0.64%	13,100	-	-1.66%	-	-
09/08	2,340	2,340	2,321	2,330	-0.55%	15,400	-	-0.98%	-	-
09/07	2,352	2,362	2,338	2,343	-0.38%	14,400	-	-0.34%	-	-
09/04	2,350	2,367	2,345	2,352	+0.13%	10,200	-	+0.09%	-	-
09/03	2,344	2,361	2,344	2,349	+0.21%	13,000	-	0%	-	-
09/02	2,405	2,405	2,344	2,344	-2.7%	24,700	-	-0.26%	-	-
09/01	2,400	2,426	2,400	2,409	-0.21%	20,300	-	+2.6%	-	-
08/31	2,417	2,423	2,403	2,414	-0.12%	20,400	-	+2.99%	-	-
08/28	2,404	2,419	2,399	2,417	+0.54%	24,500	-	+3.38%	-	-
08/27	2,389	2,404	2,383	2,404	+0.59%	26,400	-	+3.04%	-	-
08/26	2,374	2,390	2,371	2,390	+0.76%	23,600	-	+2.66%	-	-
08/25	2,350	2,372	2,342	2,372	+0.81%	20,200	-	+2.11%	-	-
08/24	2,354	2,362	2,316	2,353	-0.04%	23,200	-	+1.47%	-	-
08/21	2,356	2,356	2,334	2,354	-0.17%	11,300	-	+1.64%	-	-
08/20	2,351	2,363	2,346	2,358	+0.3%	9,400	-	+1.95%	-	-
08/19	2,364	2,364	2,336	2,351	-0.55%	13,600	-	+1.73%	-	-
08/18	2,353	2,365	2,346	2,364	+0.47%	22,100	-	+2.38%	-	-
08/17	2,354	2,364	2,346	2,353	-0.08%	17,400	-	+2.04%	-	-
08/14	2,354	2,366	2,334	2,355	0%	15,000	-	+2.21%	-	-
08/13	2,339	2,358	2,330	2,355	+0.21%	23,300	-	+2.35%	-	-
08/12	2,310	2,350	2,310	2,350	+0.95%	18,800	-	+2.26%	-	-
08/10	2,310	2,333	2,297	2,328	+1.26%	14,800	-	+1.48%	-	-
08/07	2,302	2,306	2,291	2,299	-0.13%	10,000	-	+0.35%	-	-
08/06	2,296	2,303	2,281	2,302	+0.79%	12,600	-	+0.57%	-	-
08/05	2,301	2,301	2,284	2,284	-0.13%	8,500	-	-0.09%	-	-
08/04	2,300	2,307	2,287	2,287	-0.44%	11,500	-	+0.22%	-	-
08/03	2,329	2,329	2,290	2,297	-0.61%	19,200	-	+0.83%	-	-
07/31	2,340	2,340	2,307	2,311	-0.99%	12,400	-	+1.67%	-	-
07/30	2,355	2,355	2,317	2,334	-0.89%	23,400	-	+2.91%	-	-
07/29	2,319	2,358	2,312	2,355	+2.3%	34,100	-	+4.11%	-	-
07/28	2,307	2,317	2,299	2,302	-0.22%	14,500	-	+2.04%	-	-
07/27	2,280	2,315	2,280	2,307	+1.32%	18,000	-	+2.4%	-	-
07/24	2,280	2,281	2,265	2,277	+0.04%	13,900	-	+1.2%	-	-
07/23	2,280	2,290	2,276	2,276	-0.18%	7,500	-	+1.25%	-	-
07/22	2,285	2,293	2,266	2,280	+0.22%	29,000	-	+1.56%	-	-
07/21	2,265	2,296	2,265	2,275	+0.04%	22,000	-	+1.52%	-	-
07/17	2,268	2,298	2,268	2,274	-0.39%	24,200	-	+1.65%	-	-
07/16	2,280	2,305	2,278	2,283	+0.13%	16,000	-	+2.28%	-	-
07/15	2,298	2,302	2,280	2,280	-0.74%	16,000	-	+2.38%	-	-
07/14	2,286	2,314	2,286	2,297	-0.04%	15,600	-	+3.38%	-	-
07/13	2,300	2,315	2,291	2,298	-0.17%	16,600	-	+3.7%	-	-
07/10	2,298	2,302	2,282	2,302	+0.79%	13,600	-	+4.21%	-	-
07/09	2,290	2,293	2,276	2,284	-0.31%	17,400	-	+3.63%	-	-
07/08	2,277	2,311	2,277	2,291	+0.7%	48,300	-	+4.33%	-	-
07/07	2,253	2,280	2,243	2,275	+0.98%	18,000	-	+3.98%	-	-
07/06	2,251	2,268	2,250	2,253	+0.09%	10,900	-	+3.25%	-	-
07/03	2,250	2,269	2,237	2,251	+0.09%	19,700	-	+3.35%	-	-
07/02	2,222	2,251	2,222	2,249	+1.44%	17,400	-	+3.45%	-	-
07/01	2,207	2,217	2,188	2,217	+0.73%	24,100	-	+2.12%	-	-
06/30	2,190	2,203	2,175	2,201	+0.69%	9,100	-	+1.48%	-	-
06/29	2,175	2,212	2,175	2,186	+0.51%	13,800	-	+0.92%	-	-
06/26	2,170	2,186	2,170	2,175	-0.23%	19,700	-	+0.51%	-	-
06/25	2,181	2,201	2,180	2,180	-0.46%	13,600	-	+0.74%	-	-
06/24	2,192	2,218	2,181	2,190	-0.59%	23,800	-	+1.2%	-	-
06/23	2,208	2,211	2,190	2,203	-0.41%	20,500	-	+1.85%	-	-
06/22	2,235	2,239	2,200	2,212	-1.03%	28,700	-	+2.22%	-	-
06/19	2,232	2,235	2,216	2,235	+0.63%	19,800	-	+3.23%	-	-
06/18	2,203	2,227	2,201	2,221	+0.82%	25,200	-	+2.63%	-	-
06/17	2,197	2,236	2,197	2,203	+0.92%	28,000	-	+1.85%	-	-
06/16	2,188	2,192	2,162	2,183	-0.18%	23,300	-	+0.88%	-	-
06/15	2,098	2,189	2,091	2,187	+2.1%	89,700	-	+1.02%	-	-
06/12	2,155	2,156	2,110	2,142	-0.6%	59,500	-	-1.2%	-	-
06/11	2,172	2,172	2,140	2,155	-0.55%	31,800	-	-0.83%	-	-
06/10	2,131	2,180	2,131	2,167	+1.69%	55,600	-	-0.41%	-	-
06/09	2,144	2,158	2,126	2,131	-0.33%	52,500	-	-2.2%	-	-
06/08	2,132	2,173	2,127	2,138	-1.25%	48,300	-	-2.11%	-	-
06/05	2,108	2,182	2,108	2,165	+3.24%	87,200	-	-1.14%	-	-
06/04	2,094	2,108	2,071	2,097	+0.24%	55,200	-	-4.55%	-	-
06/03	2,115	2,120	2,078	2,092	-1.09%	101,000	-	-5.25%	-	-
06/02	2,143	2,143	2,113	2,115	-1.4%	67,000	-	-4.64%	-	-
06/01	2,171	2,178	2,140	2,145	-1.15%	52,600	-	-3.77%	-	-
05/29	2,178	2,186	2,167	2,170	-0.23%	27,500	-	-3.08%	-	-
05/28	2,169	2,178	2,150	2,175	+0.97%	41,600	-	-3.25%	-	-
05/27	2,138	2,154	2,134	2,154	+0.84%	21,300	-	-4.52%	-	-
05/26	2,128	2,148	2,126	2,136	-0.14%	40,600	-	-5.7%	-	-
05/25	2,162	2,166	2,126	2,139	-0.88%	81,700	-	-5.94%	-	-
05/22	2,174	2,178	2,158	2,158	-0.87%	47,300	-	-5.52%	-	-
05/21	2,185	2,200	2,172	2,177	-0.14%	36,400	-	-5.06%	-	-
05/20	2,235	2,237	2,170	2,180	-2.46%	48,200	-	-5.26%	-	-
05/19	2,221	2,235	2,217	2,235	+0.77%	19,200	-	-3.29%	-	-
05/18	2,215	2,225	2,207	2,218	+0.14%	21,000	-	-4.36%	-	-
05/15	2,198	2,222	2,195	2,215	+1.1%	32,500	-	-4.81%	-	-
05/14	2,225	2,225	2,188	2,191	-1.53%	64,200	-	-6.17%	-	-
05/13	2,225	2,242	2,224	2,225	0%	29,600	-	-5.08%	-	-
05/12	2,245	2,254	2,212	2,225	-0.89%	50,700	-	-5.32%	-	-
05/11	2,258	2,285	2,243	2,245	-0.93%	40,000	-	-4.75%	-	-
05/08	2,241	2,273	2,232	2,266	+1.39%	39,100	-	-4.06%	-	-
05/07	2,252	2,257	2,231	2,235	-0.71%	58,400	-	-5.54%	-	-
05/01	2,258	2,267	2,231	2,251	-0.31%	48,700	-	-5.14%	-	-
04/30	2,281	2,283	2,247	2,258	-1.01%	84,500	-	-5.05%	-	-
04/28	2,275	2,295	2,257	2,281	-3.02%	126,300	-	-4.28%	-	-
04/27	2,361	2,383	2,352	2,352	-0.8%	77,800	-	-1.42%	-	-
04/24	2,347	2,382	2,337	2,371	+1.2%	115,600	-	-0.55%	-	-

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	2,408 2026/9/18		12,000	210億7936万		+1.73% 2,367

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）
2026/09/18 vs 2025/12/30: 5%（1.05倍）
過去安値 2,034円（2024/08/05）: 18%（1.18倍）
2,408円（9/18）

ナレルグループ（9163）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

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