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
03/06	1,550	1,565	1,493	1,555	-0.26%	28,100	536億4454万	+5.07%
03/05	1,631	1,635	1,558	1,559	-1.2%	19,800	537億8253万	+6.56%
03/04	1,567	1,578	1,464	1,578	-3.13%	111,700	544億3799万	+9.2%
03/03	1,635	1,672	1,620	1,629	-0.12%	41,000	561億9740万	+14.16%
03/02	1,661	1,661	1,626	1,631	-3.26%	32,800	562億6639万	+15.76%
02/27	1,585	1,694	1,540	1,686	+6.1%	95,000	581億6379万	+21.29%
02/26	1,574	1,636	1,569	1,589	+1.66%	70,800	548億1747万	+16.15%
02/25	1,552	1,587	1,546	1,563	+0.71%	139,000	539億2052万	+15.78%
02/24	1,532	1,555	1,512	1,552	-0.39%	52,400	535億4104万	+16.34%
02/20	1,538	1,558	1,516	1,558	-0.06%	35,100	537億4803万	+18.03%
02/19	1,568	1,580	1,525	1,559	-0.06%	47,900	537億8253万	+19.56%
02/18	1,565	1,570	1,532	1,560	+0.39%	24,400	538億1703万	+21.02%
02/17	1,505	1,580	1,500	1,554	+4.51%	79,400	536億1004万	+22.07%
02/16	1,561	1,637	1,487	1,487	-7.12%	244,300	512億9867万	+18.49%
02/13	15:00 業績予想及び配当予想の修正に関するお知らせ
02/13	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,527	1,710	1,478	1,601	+5.12%	178,400	552億3145万	+29.01%
02/12	1,477	1,557	1,477	1,523	+3.89%	80,300	525億4060万	+24.63%
02/10	1,420	1,486	1,397	1,466	+4.79%	42,800	505億7421万	+21.46%
02/09	1,393	1,410	1,385	1,399	+1.97%	44,100	482億6283万	+16.97%
02/06	1,352	1,382	1,339	1,372	+1.63%	43,200	473億3138万	+15.49%
02/05	1,302	1,361	1,301	1,350	+3.69%	52,900	465億7243万	+14.5%
02/04	1,284	1,314	1,277	1,302	+2.44%	77,100	449億1652万	+11.19%
02/03	1,258	1,296	1,246	1,271	+3.42%	53,600	438億4708万	+9.38%
02/02	1,238	1,268	1,228	1,229	-2.61%	77,900	423億9816万	+6.31%
01/30	1,183	1,265	1,178	1,262	+8.14%	130,400	435億3659万	+9.55%
01/29	1,132	1,173	1,132	1,167	+2.73%	34,700	402億5927万	+1.92%
01/28	1,101	1,145	1,101	1,136	+2.34%	24,900	391億8983万	-0.7%
01/27	1,128	1,128	1,110	1,110	-1.6%	9,800	382億9288万	-2.8%
01/26	1,153	1,171	1,121	1,128	-3.18%	37,500	389億1385万	-1.23%
01/23	1,158	1,168	1,158	1,165	+0.6%	12,200	401億9028万	+2.1%
01/22	1,157	1,160	1,143	1,158	+1.05%	14,700	399億4879万	+1.76%
01/21	1,120	1,157	1,103	1,146	+0.7%	22,700	395億3481万	+0.97%
01/20	1,162	1,162	1,136	1,138	-1.81%	21,400	392億5883万	+0.62%
01/19	1,181	1,190	1,153	1,159	-2.61%	35,800	399億8329万	+2.66%
01/16	1,176	1,196	1,162	1,190	+1.97%	45,400	410億5273万	+5.87%
01/15	1,169	1,182	1,163	1,167	-0.93%	37,900	402億5927万	+4.2%
01/14	1,159	1,183	1,154	1,178	+1.82%	62,200	406億3875万	+5.56%
01/13	1,129	1,173	1,125	1,157	+2.84%	114,000	399億1429万	+4.05%
01/09	1,130	1,130	1,101	1,125	+0.27%	35,100	388億1035万	+1.44%
01/08	1,138	1,144	1,116	1,122	-0.53%	25,900	387億686万	+1.26%
01/07	1,153	1,153	1,121	1,128	-2.17%	94,500	389億1385万	+2.27%
01/06	1,189	1,189	1,143	1,153	-3.03%	53,400	397億7630万	+4.72%
01/05	1,194	1,200	1,150	1,189	-1.41%	56,900	410億1823万	+8.39%
2025
12/30	1,150	1,227	1,150	1,206	+4.87%	115,300	416億470万	+10.64%
12/29	1,114	1,150	1,114	1,150	+1.86%	43,300	396億7281万	+6.38%
12/26	1,109	1,129	1,108	1,129	+2.82%	32,600	389億4835万	+5.02%
12/25	1,116	1,118	1,098	1,098	-1.35%	16,900	378億7891万	+2.52%
12/24	1,122	1,131	1,106	1,113	-0.63%	17,900	383億9638万	+4.12%
12/23	1,117	1,125	1,106	1,120	+1.45%	33,400	386億3786万	+5.26%
12/22	1,130	1,140	1,104	1,104	-1.87%	30,700	380億8589万	+4.15%
12/19	1,100	1,127	1,099	1,125	+2.27%	29,600	388億1035万	+6.74%
12/18	1,118	1,118	1,086	1,100	-1.26%	21,500	379億4790万	+5.06%
12/17	1,096	1,125	1,094	1,114	+1.64%	37,100	384億3088万	+7.12%
12/16	1,098	1,110	1,089	1,096	+0.27%	35,000	378億991万	+6%
12/15	1,070	1,098	1,063	1,093	+2.15%	31,000	377億642万	+6.32%
12/12	1,054	1,085	1,053	1,070	+1.52%	32,800	369億1296万	+4.59%
12/11	1,066	1,083	1,046	1,054	-3.83%	45,000	363億6099万	+3.54%
12/10	1,034	1,103	1,034	1,096	+6%	110,000	378億991万	+8.09%
12/09	1,067	1,085	1,029	1,034	-3.09%	35,000	356億7103万	+2.68%
12/08	1,068	1,086	1,057	1,067	-0.37%	25,100	368億946万	+6.27%
12/05	1,077	1,091	1,065	1,071	-1.74%	44,200	369億4746万	+7.21%
12/04	1,082	1,099	1,066	1,090	+1.11%	55,500	376億292万	+9.88%
12/03	1,099	1,111	1,071	1,078	-1.01%	68,100	371億8894万	+9.33%
12/02	1,018	1,098	1,017	1,089	+7.5%	102,700	375億6842万	+11.12%
12/01	1,077	1,077	1,013	1,013	-5.94%	48,000	349億4657万	+4.11%
11/28	1,053	1,077	1,053	1,077	+2.87%	59,000	371億5445万	+11.26%
11/27	1,012	1,049	1,012	1,047	+4.28%	33,100	361億1950万	+8.95%
11/26	974	1,008	959	1,004	+1.52%	39,300	346億3608万	+5.24%
11/25	1,003	1,017	981	989	-1.3%	39,200	341億1861万	+4.11%
11/21	1,016	1,032	993	1,002	-3.09%	41,100	345億6709万	+5.92%
11/20	1,041	1,069	1,034	1,034	-0.48%	64,500	356億7103万	+9.88%
11/19	1,005	1,055	1,000	1,039	+3.49%	80,500	358億4352万	+11.24%
11/18	999	1,006	981	1,004	+0.5%	50,100	346億3608万	+8.42%
11/17	984	1,013	974	999	+3.1%	126,500	344億6359万	+8.59%
11/14	963	972	935	969	+2.22%	122,100	334億2865万	+5.9%
11/13	15:00 2026年3月期第2四半期決算補足説明資料
11/13	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	931	978	901	948	+2.16%	252,100	327億419万	+4.18%
11/12	954	955	928	928	-2.73%	41,500	320億1423万	+2.32%
11/11	947	957	938	954	+0.32%	25,400	329億1118万	+5.53%
11/10	960	972	947	951	-0.73%	31,600	328億769万	+5.67%
11/07	959	965	944	958	+0.42%	68,100	330億4917万	+6.92%
11/06	954	963	948	954	-0.1%	20,700	329億1118万	+6.95%
11/05	915	963	903	955	+3.24%	109,000	329億4568万	+7.3%
11/04	959	959	925	925	-3.24%	66,000	319億1073万	+4.17%
10/31	945	956	935	956	+1.16%	101,100	329億8018万	+7.78%
10/30	901	951	901	945	+4.77%	97,700	326億70万	+6.9%
10/29	923	928	887	902	-2.17%	65,500	311億1728万	+2.15%
10/28	935	945	922	922	-1.91%	22,400	318億724万	+4.54%
10/27	918	944	914	940	+2.73%	46,600	324億2821万	+6.82%
10/24	902	919	902	915	+2.35%	43,300	315億6575万	+4.33%
10/23	899	900	892	894	-0.56%	16,800	308億4129万	+2.17%
10/22	882	902	879	899	+2.63%	29,600	310億1378万	+2.86%
10/21	898	898	874	876	-1.9%	28,800	302億2033万	+0.57%
10/20	886	903	886	893	+0.79%	33,800	308億680万	+3%
10/17	879	886	862	886	+0.68%	28,500	305億6531万	+2.55%
10/16	857	884	857	880	+2.68%	23,300	303億5832万	+2.33%
10/15	847	859	847	857	+2.02%	34,800	295億6486万	+0.12%
10/14	825	852	814	840	-0.83%	80,100	289億7840万	-1.52%
10/10	882	882	820	847	-4.4%	116,600	292億1988万	-0.35%
10/09	856	886	855	886	+4.24%	58,500	305億6531万	+4.6%
10/08	862	862	847	850	-0.35%	14,500	293億2338万	+0.83%
10/07	858	865	853	853	-1.5%	23,200	294億2687万	+1.55%

ナカノフドー建設（1827）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート