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
10/01	2,483	2,491	2,483	2,483	-1.59%	1,300	-	-0.44%
09/30	2,523	2,523	2,523	2,523	+2.02%	100	-	+1.04%
09/29	2,471	2,473	2,463	2,473	-1.16%	400	-	-1%
09/28	2,511	2,522	2,498	2,502	-0.36%	3,700	-	+0.08%
09/25	2,514	2,514	2,464	2,511	-0.16%	7,100	-	+0.4%
09/24	2,524	2,541	2,428	2,515	-0.36%	3,700	-	+0.52%
09/18	2,510	2,600	2,498	2,524	+2.56%	6,200	-	+0.88%
09/17	2,461	2,540	2,386	2,461	0%	32,700	-	-1.68%
09/16	2,410	2,492	2,410	2,461	+2.58%	1,000	-	-1.76%
09/15	2,412	2,412	2,399	2,399	-2%	1,500	-	-4.31%
09/14	2,432	2,450	2,432	2,448	-0.69%	500	-	-2.55%
09/09	2,465	2,465	2,465	2,465	0%	100	-	-1.99%
09/08	2,465	2,465	2,465	2,465	-0.12%	100	-	-2.07%
09/07	2,465	2,468	2,465	2,468	+0.28%	200	-	-2.06%
09/04	2,473	2,495	2,461	2,461	-0.28%	1,100	-	-2.42%
09/03	2,468	2,468	2,468	2,468	-1.28%	100	-	-2.22%
09/02	2,475	2,500	2,475	2,500	-0.32%	600	-	-1.03%
09/01	2,511	2,537	2,508	2,508	-1.34%	300	-	-0.75%
08/31	2,491	2,542	2,490	2,542	+0.2%	1,000	-	+0.59%
08/28	2,544	2,544	2,537	2,537	-0.35%	1,100	-	+0.44%
08/27	2,549	2,549	2,473	2,546	+1.43%	2,000	-	+0.83%
08/26	2,550	2,550	2,500	2,510	+0.4%	400	-	-0.55%
08/25	2,486	2,519	2,486	2,500	-1.69%	9,000	-	-0.91%
08/24	2,543	2,543	2,543	2,543	0%	100	-	+0.79%
08/21	2,550	2,575	2,543	2,543	-0.27%	1,100	-	+0.87%
08/20	2,555	2,573	2,542	2,550	+0.39%	3,900	-	+1.19%
08/19	2,540	2,540	2,540	2,540	+0.08%	1,000	-	+0.87%
08/18	2,520	2,538	2,520	2,538	+0.83%	700	-	+0.87%
08/17	2,500	2,540	2,500	2,517	-1.29%	2,000	-	+0.08%
08/14	2,500	2,550	2,500	2,550	+1.84%	1,900	-	+1.55%
08/12	2,502	2,504	2,502	2,504	-1.8%	200	-	-0.16%
08/10	2,411	2,550	2,411	2,550	+1.55%	1,300	-	+1.67%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,511	2,511	2,511	2,511	-0.04%	100	-	+0.28%
08/06	2,530	2,560	2,492	2,512	-0.71%	12,700	-	+0.68%
08/05	2,503	2,538	2,503	2,530	+0.4%	10,700	-	+1.73%
08/04	2,520	2,520	2,500	2,520	-0.16%	1,500	-	+1.69%
08/03	2,521	2,524	2,521	2,524	+0.12%	200	-	+2.19%
07/29	2,523	2,523	2,521	2,521	-0.08%	300	-	+2.48%
07/28	2,522	2,523	2,503	2,523	+0.04%	2,000	-	+2.94%
07/27	2,500	2,523	2,500	2,522	+0.4%	15,400	-	+3.36%
07/24	2,511	2,515	2,511	2,512	+0.04%	800	-	+3.33%
07/23	2,529	2,529	2,511	2,511	-0.55%	2,300	-	+3.63%
07/22	2,520	2,525	2,517	2,525	+0.28%	5,100	-	+4.55%
07/21	2,516	2,518	2,514	2,518	+0.12%	2,100	-	+4.57%
07/17	2,510	2,515	2,510	2,515	+0.2%	2,000	-	+4.79%
07/16	2,499	2,510	2,498	2,510	+0.48%	3,000	-	+4.98%
07/15	2,488	2,498	2,480	2,498	0%	2,200	-	+4.83%
07/14	2,488	2,500	2,459	2,498	+0.24%	2,500	-	+5.18%
07/13	2,449	2,493	2,449	2,492	-0.28%	2,700	-	+5.24%
07/10	2,499	2,508	2,449	2,499	-0.04%	5,900	-	+5.71%
07/09	2,499	2,500	2,471	2,500	0%	800	-	+6.02%
07/07	（5%ルール）エスアイエル（2.09%）光通信（6.49%）UH Partners 2（6.21%）
07/07	2,498	2,500	2,488	2,500	-0.4%	500	-	+6.07%
07/06	2,369	2,510	2,313	2,510	+3.76%	16,400	-	+6.58%
07/03	2,343	2,496	2,343	2,419	-2.1%	5,400	-	+2.85%
07/02	2,500	2,520	2,412	2,471	-1.16%	6,800	-	+5.1%
07/01	2,525	2,525	2,460	2,500	+1.83%	11,700	-	+6.52%
06/30	2,350	2,460	2,350	2,455	+6.74%	9,700	-	+4.91%
06/29	2,329	2,349	2,293	2,300	-0.17%	7,900	-	-1.5%
06/26	2,294	2,323	2,292	2,304	+0.44%	6,400	-	-1.33%
06/25	2,350	2,380	2,294	2,294	-1.67%	17,500	-	-1.8%
06/24	2,299	2,333	2,299	2,333	+2.41%	2,000	-	-0.09%
06/23	2,278	2,298	2,278	2,278	+0.09%	1,300	-	-2.44%
06/22	2,269	2,282	2,266	2,276	+0.75%	3,200	-	-2.53%
06/19	2,310	2,360	2,259	2,259	-2.12%	14,400	-	-3.3%
06/18	2,310	2,329	2,300	2,308	+0.09%	6,900	-	-1.28%
06/17	2,301	2,318	2,300	2,306	+0.22%	6,100	-	-1.33%
06/16	2,310	2,356	2,299	2,301	-2%	7,600	-	-1.58%
06/15	2,334	2,350	2,300	2,348	+1.47%	5,700	-	+0.34%
06/12	2,314	2,314	2,314	2,314	0%	100	-	-1.11%
06/11	2,280	2,315	2,280	2,314	+0.65%	1,400	-	-1.36%
06/09	2,282	2,320	2,280	2,299	+0.35%	2,500	-	-2.29%
06/08	2,291	2,291	2,291	2,291	-1.8%	200	-	-2.88%
06/05	2,356	2,411	2,330	2,333	-2.51%	7,000	-	-1.35%
06/02	2,393	2,393	2,393	2,393	+2.13%	100	-	+1.1%
06/01	2,380	2,400	2,343	2,343	-5.52%	4,400	-	-1.06%
05/29	2,498	2,498	2,450	2,480	+1.22%	500	-	+4.64%
05/28	2,475	2,485	2,450	2,450	+1.03%	1,800	-	+3.68%
05/27	2,396	2,450	2,396	2,425	+1.21%	700	-	+2.75%
05/26	2,400	2,460	2,393	2,396	+0.67%	1,800	-	+1.65%
05/25	2,373	2,407	2,366	2,380	+2.45%	5,800	-	+1.1%
05/22	2,339	2,401	2,300	2,323	-0.68%	12,500	-	-1.32%
05/21	2,397	2,415	2,318	2,339	+1.7%	6,600	-	-0.64%
05/20	2,310	2,330	2,300	2,300	-0.26%	5,700	-	-2.25%
05/19	2,342	2,396	2,300	2,306	+0.61%	8,400	-	-2.04%
05/18	2,320	2,365	2,292	2,292	-1.04%	7,400	-	-2.63%
05/15	2,313	2,398	2,313	2,316	+1.58%	1,000	-	-1.74%
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,290	2,301	2,280	2,280	-0.87%	500	-	-3.39%
05/13	2,300	2,300	2,285	2,300	-0.26%	400	-	-2.75%
05/12	2,293	2,308	2,293	2,306	+0.26%	400	-	-2.82%
05/11	2,320	2,347	2,299	2,300	-0.86%	7,700	-	-3.44%
05/08	2,324	2,370	2,300	2,320	-1.07%	8,000	-	-2.97%
05/07	2,310	2,377	2,300	2,345	-0.64%	8,000	-	-2.21%
05/01	2,350	2,400	2,350	2,360	-3.67%	1,500	-	-1.87%
04/30	2,450	2,450	2,450	2,450	-2%	200	-	+1.66%
04/28	2,499	2,500	2,466	2,500	+2.46%	6,100	-	+3.61%
04/27	2,443	2,443	2,416	2,440	-0.25%	4,200	-	+1.2%
04/24	2,390	2,446	2,390	2,446	+2.21%	3,700	-	+1.41%
04/23	2,400	2,400	2,385	2,393	-0.29%	600	-	-0.83%
04/22	2,478	2,500	2,395	2,400	+0.13%	8,000	-	-0.7%
04/21	2,364	2,500	2,364	2,397	+3.59%	5,100	-	-0.95%

エヌアイデイ（2349）のイベントチャート

2026/04/21～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート