日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	2,808	2,817	2,764	2,806	-0.14%	20,900	835億7502万	+3.28%
04/17	2,800	2,835	2,787	2,810	+0.36%	32,000	836億9416万	+3.88%
04/16	2,796	2,820	2,777	2,800	-0.25%	21,100	833億9632万	+3.86%
04/15	2,771	2,813	2,733	2,807	+1.26%	23,100	836億481万	+4.47%
04/12	2,820	2,822	2,762	2,772	-3.28%	22,200	825億6235万	+3.43%
04/11	2,870	2,876	2,852	2,866	-0.14%	15,000	853億6209万	+7.14%
04/10	2,839	2,875	2,800	2,870	0%	27,900	854億8122万	+7.73%
04/09	2,882	2,894	2,835	2,870	-1.24%	27,000	854億8122万	+8.1%
04/08	2,836	2,923	2,790	2,906	+4.31%	47,400	865億5346万	+9.95%
04/05	2,885	2,905	2,783	2,786	-3.43%	51,400	829億7933万	+5.97%
04/04	2,931	2,975	2,859	2,885	+3.33%	116,300	859億2799万	+10.2%
04/03	2,819	2,851	2,771	2,792	+0.83%	67,400	831億5804万	+7.14%
04/02	2,740	2,806	2,701	2,769	-0.54%	84,300	824億7300万	+6.79%
04/01	2,660	2,873	2,660	2,784	+4.9%	106,300	829億1976万	+8.07%
03/29	2,592	2,685	2,583	2,654	+2.87%	67,500	790億4779万	+3.71%
03/28	2,650	2,656	2,576	2,580	-1.49%	53,500	768億4375万	+1.38%
03/27	2,630	2,636	2,590	2,619	-0.61%	84,500	780億534万	+3.35%
03/26	2,578	2,639	2,566	2,635	+2.93%	62,300	784億8189万	+4.52%
03/25	2,570	2,582	2,560	2,560	-0.51%	45,100	762億4806万	+2.11%
03/22	2,580	2,589	2,561	2,573	+0.55%	34,400	766億3526万	+3.04%
03/21	2,626	2,626	2,559	2,559	-1.5%	70,000	762億1827万	+2.94%
03/19	2,568	2,603	2,563	2,598	+1.01%	34,700	773億7987万	+4.93%
03/18	2,542	2,574	2,525	2,572	+1.9%	44,800	766億547万	+4.43%
03/15	2,516	2,545	2,503	2,524	-0.12%	32,700	751億7582万	+2.94%
03/14	15:00 自己株式の取得状況および取得終了に関するお知らせ
03/14	2,519	2,531	2,516	2,527	+0.36%	24,400	752億6517万	+3.44%
03/13	2,592	2,592	2,513	2,518	-2.48%	34,400	749億9711万	+3.41%
03/12	2,575	2,593	2,566	2,582	+0.19%	18,900	769億332万	+6.39%
03/11	2,590	2,596	2,534	2,577	-2.02%	52,200	767億5439万	+6.71%
03/08	15:00 自己株式の取得状況に関するお知らせ
03/08	2,658	2,685	2,620	2,630	0%	63,000	783億3297万	+9.45%
03/07	2,610	2,658	2,610	2,630	+0.8%	57,100	783億3297万	+10.18%
03/06	2,618	2,665	2,606	2,609	-0.65%	44,500	777億749万	+9.99%
03/05	2,575	2,626	2,568	2,626	+1.98%	87,500	782億1383万	+11.46%
03/04	2,550	2,578	2,549	2,575	+0.47%	75,100	766億9483万	+10.23%
03/01	2,520	2,563	2,520	2,563	+1.71%	38,700	763億3741万	+10.52%
02/29	2,561	2,605	2,514	2,520	-1.68%	78,700	750億5668万	+9.61%
02/28	2,467	2,574	2,455	2,563	+3.89%	90,900	763億3741万	+12.36%
02/27	2,365	2,467	2,365	2,467	+4.49%	59,400	734億7811万	+9.26%
02/26	2,335	2,372	2,335	2,361	+0.64%	48,800	703億2096万	+5.5%
02/22	2,318	2,346	2,303	2,346	+1.38%	49,500	698億7420万	+5.53%
02/21	2,290	2,315	2,282	2,314	+0.48%	33,100	689億2110万	+4.8%
02/20	2,289	2,308	2,288	2,303	+0.04%	27,800	685億9347万	+4.97%
02/19	2,276	2,318	2,276	2,302	+0.7%	39,500	685億6368万	+5.5%
02/16	2,298	2,320	2,266	2,286	-0.52%	34,100	680億8713万	+5.39%
02/15	2,304	2,328	2,270	2,298	-0.04%	47,200	684億4455万	+6.49%
02/14	2,290	2,308	2,285	2,299	-0.56%	23,800	684億7433万	+7.18%
02/13	2,282	2,312	2,279	2,312	+1.31%	58,400	688億6153万	+8.44%
02/09	15:00 自己株式の取得状況に関するお知らせ
02/09	2,275	2,299	2,256	2,282	-0.09%	22,800	679億6800万	+7.79%
02/08	2,299	2,306	2,277	2,284	-1.04%	31,400	680億2756万	+8.61%
02/07	2,300	2,314	2,285	2,308	0%	26,300	687億4239万	+10.64%
02/06	2,305	2,333	2,291	2,308	-0.52%	38,900	687億4239万	+11.61%
02/05	2,300	2,328	2,297	2,320	+1.05%	44,700	690億9980万	+13.17%
02/02	2,284	2,321	2,267	2,296	+0.97%	81,700	683億8498万	+13.1%
02/01	2,250	2,280	2,242	2,274	+1.65%	52,000	677億2972万	+13.02%
01/31	2,240	2,290	2,223	2,237	-0.62%	57,100	666億2770万	+12.13%
01/30	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
01/30	2,199	2,272	2,195	2,251	+1.95%	114,000	670億4468万	+13.8%
01/29	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
01/29	12:00 2024年3月期第3四半期決算説明会資料
01/29	2,164	2,220	2,144	2,208	+3.86%	132,500	657億6395万	+12.6%
01/26	15:00 自己株式取得に係る事項の決定に関するお知らせ
01/26	15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結)
01/26	2,139	2,139	2,075	2,126	-0.79%	52,700	633億2163万	+9.25%
01/25	2,094	2,143	2,088	2,143	+3.13%	41,800	638億2796万	+10.75%
01/24	2,050	2,078	2,049	2,078	+1.32%	61,400	618億9198万	+8%
01/23	2,007	2,068	2,002	2,051	+2.76%	44,200	610億8780万	+7.1%
01/22	1,980	2,008	1,980	1,996	+1.22%	23,100	594億4966万	+4.67%
01/19	1,979	1,982	1,967	1,972	-0.6%	10,200	587億3483万	+3.73%
01/18	1,969	1,989	1,933	1,984	+0.97%	17,300	590億9224万	+4.64%
01/17	1,971	1,987	1,960	1,965	-0.1%	8,500	585億2634万	+3.91%
01/16	1,995	1,995	1,965	1,967	-1.55%	9,200	585億8591万	+4.24%
01/15	1,970	2,003	1,970	1,998	+0.81%	17,900	595億923万	+6.16%
01/12	2,004	2,004	1,967	1,982	-1.1%	13,100	590億3268万	+5.65%
01/11	1,985	2,005	1,978	2,004	+1.01%	34,400	596億8793万	+7.05%
01/10	1,958	1,994	1,940	1,984	+1.28%	23,600	590億9224万	+6.27%
01/09	1,968	1,977	1,938	1,959	-0.05%	17,000	583億4763万	+5.21%
01/05	1,925	1,960	1,925	1,960	+2.35%	24,000	583億7742万	+5.38%
01/04	1,878	1,915	1,865	1,915	+2.85%	22,600	570億3712万	+3.18%
2023
12/29	1,852	1,874	1,852	1,862	+0.27%	5,700	554億5855万	+0.32%
12/28	1,851	1,867	1,849	1,857	+0.43%	11,900	553億963万	+0.05%
12/27	1,839	1,852	1,837	1,849	+0.54%	8,600	550億7135万	-0.32%
12/26	1,840	1,845	1,839	1,839	-0.05%	5,400	547億7351万	-0.86%
12/25	1,840	1,846	1,836	1,840	+0.05%	7,300	548億329万	-0.86%
12/22	1,826	1,845	1,826	1,839	+0.71%	8,000	547億7351万	-0.86%
12/21	1,820	1,829	1,816	1,826	-0.27%	6,900	543億8631万	-1.51%
12/20	1,831	1,840	1,823	1,831	+0.05%	12,800	545億3523万	-1.24%
12/19	1,847	1,847	1,826	1,830	-0.92%	10,600	545億545万	-1.24%
12/18	1,852	1,852	1,826	1,847	-0.38%	14,600	550億1178万	-0.27%
12/15	1,847	1,861	1,839	1,854	-0.32%	28,200	552億2027万	+0.16%
12/14	1,850	1,865	1,844	1,860	+0.54%	20,500	553億9898万	+0.49%
12/13	1,850	1,861	1,843	1,850	0%	14,900	551億114万	+0.05%
12/12	1,862	1,862	1,842	1,850	-0.16%	16,300	551億114万	+0.11%
12/11	1,846	1,862	1,846	1,853	+0.49%	8,200	551億9049万	+0.27%
12/08	1,875	1,875	1,844	1,844	-1.39%	10,600	549億2243万	-0.16%
12/07	1,863	1,885	1,860	1,870	+0.81%	9,900	556億9682万	+1.25%
12/06	1,849	1,874	1,847	1,855	+0.32%	22,900	552億5006万	+0.49%
12/05	1,851	1,866	1,842	1,849	-1.39%	21,000	550億7135万	+0.27%
12/04	1,864	1,878	1,862	1,875	+0.27%	9,500	558億4575万	+1.68%
12/01	1,887	1,887	1,863	1,870	+0.05%	10,500	556億9682万	+1.47%
11/30	1,881	1,894	1,855	1,869	-1.32%	34,500	556億6704万	+1.41%
11/29	1,883	1,896	1,878	1,894	+0.58%	13,200	564億1165万	+2.77%
11/28	1,898	1,898	1,875	1,883	-0.74%	8,200	560億8402万	+2.17%
11/27	1,868	1,898	1,868	1,897	+1.77%	9,800	565億100万	+2.93%
11/24	1,857	1,874	1,856	1,864	+0.81%	11,700	555億1812万	+1.19%
11/22	1,847	1,852	1,838	1,849	0%	12,000	550億7135万	+0.33%
11/21	1,845	1,850	1,830	1,849	+0.22%	5,700	550億7135万	+0.27%

2790 ナフコ

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート