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	2,502	2,502	2,432	2,440	-2.44%	1,500	319億8715万	+0.45%
03/05	2,535	2,548	2,499	2,501	+0.12%	1,800	327億8683万	+3.18%
03/04	2,515	2,530	2,498	2,498	+1.34%	4,300	327億4750万	+3.35%
03/03	2,451	2,512	2,436	2,465	-1.44%	2,600	323億1489万	+2.32%
03/02	2,305	2,501	2,303	2,501	-0.16%	14,400	327億8683万	+4.08%
02/27	2,492	2,505	2,490	2,505	+0.24%	1,900	328億3927万	+4.59%
02/26	2,477	2,500	2,472	2,499	+1.42%	4,200	327億6061万	+4.69%
02/25	2,465	2,465	2,464	2,464	-0.04%	4,100	323億178万	+3.62%
02/24	2,457	2,466	2,454	2,465	-0.08%	2,900	323億1489万	+3.96%
02/20	2,472	2,472	2,460	2,467	-0.4%	600	323億4111万	+4.4%
02/19	2,439	2,479	2,439	2,477	+3.04%	1,300	324億7220万	+5.14%
02/18	2,391	2,443	2,391	2,404	+0.84%	1,100	315億1521万	+2.39%
02/17	15:30 組織変更および人事異動に関するお知らせ
02/17	2,398	2,450	2,356	2,384	+0.17%	4,200	312億5302万	+1.75%
02/16	2,380	2,380	2,380	2,380	0%	100	312億58万	+1.75%
02/13	2,353	2,380	2,353	2,380	-0.42%	600	312億58万	+1.93%
02/12	2,390	2,390	2,390	2,390	-0.25%	200	313億3168万	+2.53%
02/10	2,395	2,396	2,395	2,396	-2%	300	314億1033万	+3.01%
02/09	2,394	2,445	2,394	2,445	+0.04%	300	320億5270万	+5.3%
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,432	2,446	2,383	2,444	+0.83%	1,300	320億3959万	+5.57%
02/05	2,386	2,436	2,386	2,424	+1%	300	317億7740万	+4.98%
02/04	2,376	2,401	2,306	2,400	0%	3,900	314億6277万	+4.17%
02/03	2,383	2,401	2,383	2,400	+2.13%	1,400	314億6277万	+4.39%
02/02	2,318	2,366	2,318	2,350	+1.38%	700	308億730万	+2.35%
01/30	2,320	2,321	2,282	2,318	-0.09%	2,000	303億8779万	+1.05%
01/29	2,347	2,347	2,316	2,320	+0.13%	500	304億1401万	+1.18%
01/28	2,409	2,487	2,317	2,317	-0.94%	2,200	303億7468万	+1.05%
01/27	2,300	2,340	2,291	2,339	+2.23%	1,700	306億6309万	+2.05%
01/26	2,310	2,310	2,288	2,288	-1.46%	3,500	299億9451万	-0.04%
01/23	2,320	2,325	2,320	2,322	+0.83%	600	304億4023万	+1.49%
01/22	2,302	2,320	2,301	2,303	+0.09%	1,000	301億9115万	+0.66%
01/21	2,295	2,303	2,295	2,301	+0.92%	1,200	301億6493万	+0.57%
01/20	2,276	2,287	2,276	2,280	+0.31%	1,400	298億8963万	-0.44%
01/19	2,278	2,278	2,272	2,273	-0.22%	700	297億9787万	-0.83%
01/16	2,288	2,288	2,278	2,278	-0.44%	200	298億6341万	-0.74%
01/15	2,293	2,293	2,282	2,288	+0.26%	700	299億9451万	-0.35%
01/14	2,272	2,282	2,272	2,282	+0.35%	500	299億1585万	-0.7%
01/13	2,276	2,290	2,273	2,274	-0.09%	2,600	298億1098万	-1.13%
01/09	2,276	2,276	2,276	2,276	-0.09%	200	298億3719万	-1%
01/08	2,299	2,299	2,278	2,278	-0.22%	200	298億6341万	-0.96%
01/07	2,304	2,304	2,283	2,283	+0.13%	400	299億2896万	-0.78%
01/06	2,311	2,311	2,280	2,280	-0.04%	500	298億8963万	-0.91%
01/05	2,277	2,281	2,277	2,281	+0.18%	300	299億274万	-0.87%
2025
12/30	2,280	2,280	2,277	2,277	-0.26%	600	298億5030万	-1.04%
12/29	2,311	2,311	2,283	2,283	-0.95%	2,000	299億2896万	-0.83%
12/26	2,312	2,312	2,291	2,305	+0.83%	2,900	302億1737万	+0.17%
12/25	2,300	2,300	2,286	2,286	-1.25%	4,400	299億6829万	-0.57%
12/24	2,325	2,325	2,308	2,315	+0.3%	900	303億4846万	+0.74%
12/23	2,307	2,308	2,294	2,308	+0.35%	2,100	302億5670万	+0.48%
12/22	2,311	2,311	2,287	2,300	-0.43%	1,300	301億5182万	+0.17%
12/19	2,310	2,310	2,301	2,310	+0.79%	600	302億8292万	+0.52%
12/18	2,272	2,292	2,272	2,292	+0.97%	1,800	300億4695万	-0.17%
12/17	2,270	2,270	2,268	2,270	+0.13%	500	297億5854万	-1.13%
12/16	2,300	2,300	2,265	2,267	-2.24%	1,100	297億1921万	-1.31%
12/15	2,268	2,319	2,268	2,319	+1.62%	400	304億90万	+0.96%
12/12	2,340	2,340	2,275	2,282	-3.71%	3,300	299億1585万	-0.48%
12/11	2,375	2,375	2,300	2,370	+1.67%	9,800	310億6949万	+3.4%
12/10	2,329	2,348	2,329	2,331	+0.09%	1,600	305億5822万	+1.83%
12/09	2,300	2,335	2,300	2,329	+0.52%	2,500	305億3200万	+1.84%
12/08	2,300	2,330	2,299	2,317	-0.98%	1,700	303億7468万	+1.4%
12/05	2,308	2,350	2,300	2,340	+0.86%	5,800	306億7620万	+2.45%
12/04	2,260	2,320	2,260	2,320	+2.75%	800	304億1401万	+1.62%
12/02	2,272	2,272	2,258	2,258	-2.08%	300	296億122万	-1.1%
11/28	2,326	2,337	2,301	2,306	+0.79%	1,800	302億3048万	+0.92%
11/27	2,301	2,337	2,277	2,288	-0.56%	2,100	299億9451万	+0.09%
11/26	2,301	2,301	2,301	2,301	+1.46%	100	301億6493万	+0.66%
11/25	2,336	2,338	2,268	2,268	-0.87%	4,400	297億3232万	-0.83%
11/21	2,288	2,288	2,288	2,288	+0.04%	200	299億9451万	0%
11/20	2,320	2,320	2,287	2,287	+0.75%	500	299億8140万	-0.04%
11/19	2,293	2,300	2,270	2,270	+0.4%	600	297億5854万	-0.79%
11/18	2,300	2,300	2,261	2,261	+0.4%	3,000	296億4055万	-1.22%
11/17	2,289	2,289	2,252	2,252	-1.62%	500	295億2257万	-1.66%
11/14	2,250	2,289	2,249	2,289	+0.26%	900	300億762万	-0.09%
11/13	2,340	2,340	2,238	2,283	-2.44%	2,800	299億2896万	-0.39%
11/12	2,329	2,350	2,283	2,340	+2.68%	1,700	306億7620万	+2.09%
11/11	2,289	2,300	2,250	2,279	-0.44%	1,500	298億7652万	-0.61%
11/10	2,298	2,298	2,230	2,289	-0.39%	900	300億762万	-0.3%
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,236	2,298	2,236	2,298	+1.82%	1,000	301億2560万	-0.04%
11/06	2,273	2,273	2,257	2,257	+1.3%	1,000	295億8811万	-1.87%
11/05	2,249	2,249	2,228	2,228	-1.42%	400	292億794万	-3.3%
11/04	2,284	2,284	2,260	2,260	-0.88%	200	296億2744万	-2.12%
10/31	2,280	2,280	2,280	2,280	0%	100	298億8963万	-1.38%
10/30	2,305	2,305	2,280	2,280	-0.44%	800	298億8963万	-1.43%
10/29	2,291	2,291	2,290	2,290	-0.22%	500	300億2073万	-1.08%
10/28	2,300	2,300	2,295	2,295	-0.22%	1,500	300億8627万	-0.95%
10/27	2,339	2,339	2,300	2,300	-1.67%	5,700	301億5182万	-0.73%
10/24	2,311	2,339	2,292	2,339	+1.61%	1,300	306億6309万	+0.99%
10/23	2,319	2,319	2,295	2,302	-0.78%	3,100	301億7804万	-0.6%
10/22	2,333	2,333	2,300	2,320	+1.09%	1,700	304億1401万	+0.09%
10/21	2,344	2,344	2,295	2,295	-0.86%	2,700	300億8627万	-1.08%
10/20	2,304	2,341	2,304	2,315	+0.7%	300	303億4846万	-0.26%
10/17	2,300	2,300	2,290	2,299	+0.39%	800	301億3871万	-0.99%
10/16	2,290	2,290	2,290	2,290	0%	200	300億2073万	-1.51%
10/15	2,290	2,340	2,290	2,290	0%	2,200	300億2073万	-1.63%
10/14	2,290	2,370	2,290	2,290	+0.26%	6,000	300億2073万	-1.72%
10/10	2,284	2,284	2,284	2,284	+0.04%	300	299億4207万	-2.06%
10/09	2,310	2,310	2,283	2,283	-0.83%	400	299億2896万	-2.23%
10/08	2,310	2,310	2,302	2,302	+0.09%	1,900	301億7804万	-1.5%
10/07	2,360	2,360	2,299	2,300	-2.95%	1,200	301億5182万	-1.67%
10/06	2,350	2,370	2,350	2,370	+1.28%	300	310億6949万	+1.37%
10/03	2,347	2,347	2,300	2,340	-1.47%	1,000	306億7620万	+0.13%

2349 エヌアイデイ

IR情報

2025/10/03～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート