日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/30	1,486	1,580	1,465	1,580	+6.47%	31,000	-	+14.49%
09/29	1,479	1,488	1,463	1,484	+2.42%	2,900	-	+8.48%
09/28	1,448	1,483	1,414	1,449	0%	15,300	-	+6.47%
09/25	1,405	1,449	1,390	1,449	+1.47%	34,200	-	+6.86%
09/24	1,426	1,429	1,385	1,428	+1.35%	31,900	-	+5.62%
09/18	1,464	1,464	1,381	1,409	-3.63%	19,800	-	+4.37%
09/17	1,403	1,477	1,396	1,462	+3.69%	32,500	-	+8.3%
09/16	1,339	1,431	1,331	1,410	+4.83%	35,800	-	+4.6%
09/15	1,322	1,345	1,299	1,345	+1.82%	9,700	-	-0.22%
09/14	1,300	1,321	1,290	1,321	+0.76%	2,100	-	-2.37%
09/11	1,313	1,314	1,293	1,311	-0.15%	7,100	-	-3.6%
09/10	1,322	1,352	1,283	1,313	-1.57%	11,800	-	-3.46%
09/09	1,333	1,345	1,330	1,334	-0.6%	5,200	-	-1.91%
09/08	1,354	1,354	1,342	1,342	-1.83%	800	-	-1.32%
09/07	1,366	1,373	1,340	1,367	+0.96%	9,800	-	+0.66%
09/04	1,320	1,354	1,313	1,354	+2.11%	7,800	-	-0.15%
09/03	1,345	1,375	1,322	1,326	-1.92%	6,500	-	-2.07%
09/02	1,355	1,363	1,333	1,352	-0.59%	5,600	-	-0.29%
09/01	1,381	1,403	1,355	1,360	-1.59%	17,800	-	+0.37%
08/31	1,363	1,415	1,363	1,382	+0.66%	24,100	-	+2.07%
08/28	1,314	1,391	1,314	1,373	+2.54%	18,100	-	+1.4%
08/27	1,350	1,350	1,320	1,339	-0.22%	5,800	-	-1.11%
08/26	1,329	1,349	1,310	1,342	+0.68%	10,600	-	-0.89%
08/25	1,313	1,334	1,302	1,333	0%	7,000	-	-1.62%
08/24	1,293	1,337	1,288	1,333	+3.57%	13,600	-	-1.62%
08/21	1,279	1,300	1,277	1,287	-0.39%	4,800	-	-4.74%
08/20	1,300	1,313	1,285	1,292	-2.56%	23,000	-	-4.15%
08/19	1,333	1,338	1,285	1,326	-2.14%	69,900	-	-1.34%
08/18	1,390	1,390	1,345	1,355	-2.8%	18,700	-	+1.27%
08/17	1,358	1,399	1,353	1,394	+0.43%	13,500	-	+4.65%
08/14	1,401	1,412	1,370	1,388	-1.91%	19,200	-	+4.6%
08/13	1,400	1,427	1,377	1,415	+0.07%	24,000	-	+7.03%
08/12	1,481	1,481	1,403	1,414	-3.15%	11,300	-	+7.45%
08/10	1,441	1,480	1,356	1,460	-3.38%	31,200	-	+11.37%
08/07	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,345	1,579	1,272	1,511	+14.9%	55,500	-	+15.96%
08/06	1,315	1,318	1,267	1,315	+0.38%	8,400	-	+1.7%
08/05	1,325	1,338	1,309	1,310	-1.73%	15,800	-	+1.55%
08/04	1,278	1,344	1,278	1,333	+3.49%	16,300	-	+3.49%
08/03	1,316	1,318	1,274	1,288	-3.16%	6,400	-	+0.31%
07/31	1,270	1,338	1,262	1,330	+2.31%	35,400	-	+3.83%
07/30	1,332	1,345	1,245	1,300	-4.55%	72,200	-	+1.8%
07/29	1,305	1,378	1,244	1,362	+2.79%	32,700	-	+6.99%
07/28	1,332	1,347	1,261	1,325	-1.78%	27,000	-	+4.5%
07/27	1,362	1,362	1,342	1,349	-1.39%	3,300	-	+6.64%
07/24	1,373	1,388	1,328	1,368	-1.79%	19,000	-	+8.57%
07/23	1,359	1,415	1,340	1,393	+4.82%	32,200	-	+11.08%
07/22	1,375	1,390	1,321	1,329	-3.35%	22,200	-	+6.49%
07/21	1,385	1,416	1,359	1,375	+3.77%	55,600	-	+10.44%
07/17	1,236	1,328	1,235	1,325	+7.9%	26,900	-	+6.94%
07/16	1,219	1,247	1,217	1,228	+0.16%	3,500	-	-0.24%
07/15	1,196	1,257	1,185	1,226	+3.63%	10,200	-	-0.16%
07/14	1,180	1,218	1,169	1,183	+0.25%	12,600	-	-3.43%
07/13	1,216	1,222	1,180	1,180	-2.56%	14,600	-	-3.52%
07/10	1,249	1,249	1,211	1,211	-2.96%	3,300	-	-0.98%
07/09	1,264	1,264	1,232	1,248	-1.27%	9,300	-	+2.13%
07/08	1,279	1,280	1,264	1,264	-0.32%	2,700	-	+3.69%
07/07	1,276	1,316	1,266	1,268	-1.25%	7,300	-	+4.02%
07/06	1,260	1,332	1,260	1,284	+1.42%	9,100	-	+5.33%
07/03	1,244	1,322	1,244	1,266	+0.24%	12,500	-	+3.94%
07/02	（5%ルール）大島義和（6.64%）
07/02	（5%ルール）大島育英会（21.9%）
07/02	1,252	1,323	1,249	1,263	+1.85%	19,200	-	+3.52%
07/01	（IR情報）15:00 当社連結子会社による株式会社振興建設の株式の取得(子会社化)に関するお知らせ
07/01	1,242	1,267	1,237	1,240	-0.8%	12,200	-	+1.47%
06/30	1,241	1,279	1,219	1,250	+0.64%	10,600	-	+2.21%
06/29	1,238	1,259	1,218	1,242	+1.31%	9,000	-	+1.47%
06/26	（IR情報）16:00 非上場の親会社等の決算情報に関するお知らせ
06/26	（IR情報）16:00 支配株主等に関する事項について
06/26	1,212	1,250	1,195	1,226	+1.16%	11,500	-	0%
06/25	1,240	1,240	1,202	1,212	+0.17%	11,700	-	-1.22%
06/24	1,240	1,240	1,201	1,210	-2.42%	14,300	-	-1.63%
06/23	1,262	1,263	1,210	1,240	0%	20,900	-	+0.57%
06/22	1,231	1,251	1,231	1,240	+1.64%	13,300	-	+0.24%
06/19	1,223	1,237	1,199	1,220	-0.97%	4,300	-	-1.69%
06/18	1,233	1,237	1,216	1,232	-0.08%	3,700	-	-1.44%
06/17	1,250	1,256	1,226	1,233	-1.36%	18,600	-	-2.07%
06/16	1,211	1,259	1,211	1,250	+2.29%	17,000	-	-1.65%
06/15	1,164	1,233	1,164	1,222	+7.01%	13,300	-	-4.68%
06/12	1,141	1,161	1,129	1,142	+0.26%	9,700	-	-11.81%
06/11	1,160	1,160	1,117	1,139	-1.98%	19,100	-	-12.85%
06/10	1,159	1,171	1,134	1,162	+1.66%	22,400	-	-11.9%
06/09	1,176	1,176	1,140	1,143	-2.64%	30,800	-	-13.8%
06/08	（IR情報）10:00 2026年3月期決算説明会資料
06/08	1,164	1,177	1,138	1,174	-0.25%	16,900	-	-12.13%
06/05	1,170	1,203	1,160	1,177	-0.08%	32,500	-	-12.36%
06/04	1,237	1,237	1,178	1,178	-6.73%	32,400	-	-12.68%
06/03	1,261	1,272	1,258	1,263	-0.16%	4,300	-	-6.79%
06/02	1,256	1,265	1,237	1,265	-0.16%	5,900	-	-6.92%
06/01	1,323	1,323	1,266	1,267	-3.72%	9,100	-	-6.98%
05/29	1,296	1,329	1,282	1,316	+1.54%	15,100	-	-3.66%
05/28	1,285	1,318	1,275	1,296	+0.86%	35,100	-	-5.19%
05/27	1,277	1,303	1,272	1,285	+0.63%	46,200	-	-6.07%
05/26	（IR情報）15:00 社外取締役候補者の選任に関するお知らせ
05/26	1,270	1,284	1,245	1,277	-1.01%	48,800	-	-6.79%
05/25	1,251	1,298	1,234	1,290	+3.2%	31,600	-	-5.98%
05/22	1,285	1,286	1,219	1,250	-2.65%	50,700	-	-9.09%
05/21	（5%ルール）オールド・ピーク・グループ・リミテッド(Old Pea…（8.18%）オールド・ピーク・リミテッド(Old Peak Limited)（0%）
05/21	1,288	1,321	1,282	1,284	+1.02%	29,800	-	-6.82%
05/20	1,320	1,320	1,231	1,271	-5.01%	66,400	-	-8.16%
05/19	1,352	1,396	1,322	1,338	-1.04%	50,800	-	-3.81%
05/18	1,454	1,477	1,339	1,352	-6.44%	64,700	-	-3.15%
05/15	1,446	1,446	1,379	1,445	-1.37%	32,000	-	+3.51%
05/14	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:00 株主提案に対する当社取締役会意見に関するお知らせ
05/14	1,521	1,521	1,325	1,465	-3.24%	100,300	-	+5.17%
05/13	1,529	1,529	1,488	1,514	-1.37%	33,300	-	+8.92%
05/12	1,536	1,591	1,520	1,535	-0.07%	48,200	-	+10.83%
05/11	1,464	1,547	1,446	1,536	+4.92%	75,900	-	+11.39%
05/08	（IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ
05/08	1,395	1,464	1,341	1,464	+3.24%	74,300	-	+6.86%
05/07	1,377	1,435	1,371	1,418	+5.27%	26,000	-	+3.96%

ナカノフドー建設（1827）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート