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	2,300	2,333	2,283	2,283	-0.52%	7,000	679億9778万	+1.33%
03/05	2,296	2,300	2,282	2,295	+1.46%	2,800	683億5519万	+2%
03/04	2,310	2,336	2,254	2,262	-3.25%	15,600	673億7231万	+0.67%
03/03	2,338	2,375	2,311	2,338	0%	14,000	696億3592万	+4.14%
03/02	2,319	2,345	2,301	2,338	+0.78%	5,600	696億3592万	+4.38%
02/27	2,304	2,326	2,304	2,320	0%	5,100	690億9980万	+3.76%
02/26	2,316	2,331	2,305	2,320	+0.43%	5,700	690億9980万	+3.85%
02/25	2,300	2,345	2,298	2,310	+0.87%	5,100	688億196万	+3.49%
02/24	2,274	2,310	2,274	2,290	+1.06%	6,800	682億627万	+2.64%
02/20	2,268	2,280	2,247	2,266	+0.67%	8,800	674億9145万	+1.61%
02/19	2,237	2,270	2,237	2,251	-0.18%	4,700	670億4468万	+1.03%
02/18	2,236	2,259	2,236	2,255	+0.85%	9,600	671億6382万	+1.26%
02/17	2,260	2,275	2,236	2,236	-0.89%	7,600	665億9791万	+0.54%
02/16	2,293	2,293	2,231	2,256	+0.36%	8,200	671億9360万	+1.58%
02/13	2,264	2,264	2,230	2,248	-0.71%	6,800	669億5533万	+1.4%
02/12	2,256	2,268	2,238	2,264	+0.31%	10,300	674億3188万	+2.26%
02/10	2,214	2,269	2,210	2,257	+1.44%	10,100	672億2339万	+2.08%
02/09	12:00 2026年3月期第3四半期決算説明会資料
02/09	2,236	2,249	2,206	2,225	-0.49%	14,100	662億7029万	+0.72%
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/06	2,195	2,241	2,195	2,236	+1.96%	20,100	665億9791万	+1.22%
02/05	2,165	2,194	2,164	2,193	+0.92%	7,100	653億1718万	-0.63%
02/04	2,166	2,188	2,160	2,173	+0.32%	13,300	647億2150万	-1.5%
02/03	2,173	2,185	2,162	2,166	-0.05%	6,000	645億1301万	-1.72%
02/02	2,172	2,185	2,154	2,167	-0.46%	8,800	645億4279万	-1.59%
01/30	2,180	2,206	2,170	2,177	-0.68%	6,300	648億4063万	-0.96%
01/29	2,194	2,213	2,163	2,192	-0.95%	10,900	652億8740万	-0.09%
01/28	2,211	2,225	2,190	2,213	0%	8,400	659億1287万	+1.14%
01/27	2,230	2,233	2,205	2,213	-0.49%	3,800	659億1287万	+1.51%
01/26	2,225	2,230	2,204	2,224	+0.09%	6,600	662億4050万	+2.39%
01/23	2,232	2,250	2,220	2,222	-0.67%	6,100	661億8093万	+2.78%
01/22	2,270	2,285	2,237	2,237	-0.45%	3,100	666億2770万	+3.9%
01/21	2,287	2,296	2,247	2,247	-1.79%	12,300	669億2554万	+4.8%
01/20	2,275	2,350	2,274	2,288	+0.53%	10,900	681億4670万	+7.17%
01/19	2,275	2,290	2,274	2,276	+0.04%	4,600	677億8929万	+7.16%
01/16	2,222	2,287	2,216	2,275	+2.43%	12,100	677億5951万	+7.62%
01/15	2,214	2,221	2,189	2,221	+0.27%	8,800	661億5115万	+5.71%
01/14	2,177	2,215	2,161	2,215	+1.75%	18,100	659億7244万	+5.93%
01/13	2,161	2,178	2,151	2,177	+1.02%	10,200	648億4063万	+4.56%
01/09	2,169	2,179	2,155	2,155	-0.51%	6,200	641億8538万	+3.91%
01/08	2,150	2,167	2,145	2,166	-0.14%	12,500	645億1301万	+4.79%
01/07	2,183	2,184	2,158	2,169	-0.69%	7,700	646億236万	+5.34%
01/06	2,200	2,200	2,174	2,184	-0.95%	12,600	650億4912万	+6.48%
01/05	2,225	2,238	2,176	2,205	-0.81%	10,000	656億7460万	+7.98%
2025
12/30	2,200	2,242	2,166	2,223	+1.23%	21,000	662億1072万	+9.45%
12/29	2,196	2,199	2,172	2,196	+1.67%	7,900	654億654万	+8.77%
12/26	2,129	2,164	2,122	2,160	+1.03%	7,000	643億3430万	+7.52%
12/25	2,115	2,138	2,088	2,138	+1.81%	7,900	636億7904万	+6.9%
12/24	2,086	2,115	2,086	2,100	+0.67%	4,800	625億4724万	+5.37%
12/23	2,066	2,129	2,060	2,086	+0.97%	13,100	621億3025万	+4.98%
12/22	2,037	2,090	2,023	2,066	+1.27%	17,000	615億3457万	+4.19%
12/19	2,010	2,047	2,010	2,040	+1.04%	9,900	607億6017万	+3.08%
12/18	2,002	2,020	1,990	2,019	+0.6%	11,700	601億3470万	+2.12%
12/17	1,980	2,007	1,980	2,007	+1.47%	5,400	597億7729万	+1.57%
12/16	2,000	2,000	1,978	1,978	-1.1%	9,900	589億1354万	+0.1%
12/15	2,028	2,028	1,975	2,000	-0.94%	20,400	595億6880万	+1.16%
12/12	2,008	2,019	1,996	2,019	+0.55%	7,200	601億3470万	+2.12%
12/11	2,023	2,053	2,008	2,008	-0.64%	27,200	598億707万	+1.57%
12/10	2,003	2,035	2,003	2,021	+0.55%	9,500	601億9427万	+2.23%
12/09	1,957	2,023	1,957	2,010	+2.71%	22,300	598億6664万	+1.67%
12/08	1,970	1,996	1,950	1,957	-0.66%	16,200	582億8807万	-1.01%
12/05	2,010	2,010	1,951	1,970	-1.35%	23,700	586億7526万	-0.4%
12/04	1,982	1,998	1,982	1,997	+0.76%	6,400	594億7944万	+0.96%
12/03	1,986	1,999	1,982	1,982	-0.1%	4,900	590億3268万	+0.2%
12/02	1,966	1,984	1,963	1,984	+1.17%	6,100	590億9224万	+0.2%
12/01	1,958	1,966	1,954	1,961	+0.15%	7,700	584億720万	-1.01%
11/28	1,957	1,958	1,947	1,958	0%	5,300	583億1785万	-1.26%
11/27	1,940	1,958	1,940	1,958	+0.93%	8,100	583億1785万	-1.36%
11/26	1,940	1,945	1,928	1,940	+0.52%	6,500	577億8173万	-2.27%
11/25	1,930	1,938	1,920	1,930	+0.05%	11,200	574億8389万	-2.87%
11/21	1,940	1,948	1,920	1,929	-0.77%	11,700	574億5410万	-3.02%
11/20	1,955	1,960	1,943	1,944	-0.56%	12,600	579億87万	-2.41%
11/19	1,969	1,969	1,955	1,955	-0.41%	5,200	582億2850万	-1.96%
11/18	1,982	1,982	1,962	1,963	-0.86%	8,500	584億6677万	-1.6%
11/17	1,991	1,992	1,964	1,980	+0.35%	7,500	589億7311万	-0.8%
11/14	1,990	1,993	1,973	1,973	-0.6%	9,400	587億6462万	-1.2%
11/13	1,995	1,995	1,980	1,985	-0.55%	14,500	591億2203万	-0.7%
11/12	2,004	2,004	1,990	1,996	-0.2%	4,700	594億4966万	-0.2%
11/11	2,000	2,007	1,995	2,000	-0.2%	4,000	595億6880万	-0.1%
11/10	12:00 2026年3月期第2四半期(中間期)決算説明会資料
11/10	2,005	2,019	1,980	2,004	-0.3%	21,000	596億8793万	+0.1%
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〕(非連結)
11/07	2,016	2,024	2,005	2,010	-0.25%	6,100	598億6664万	+0.45%
11/06	2,010	2,019	2,007	2,015	+0.25%	4,300	600億1556万	+0.8%
11/05	2,025	2,036	1,993	2,010	-0.4%	11,700	598億6664万	+0.5%
11/04	2,000	2,025	1,975	2,018	+0.9%	13,800	601億491万	+0.9%
10/31	1,982	2,006	1,964	2,000	+0.45%	33,300	595億6880万	-0.1%
10/30	1,967	1,991	1,954	1,991	+1.22%	6,200	593億74万	-0.65%
10/29	2,016	2,016	1,965	1,967	-1.8%	18,900	585億8591万	-1.99%
10/28	2,018	2,018	2,002	2,003	-0.94%	6,800	596億5815万	-0.3%
10/27	2,021	2,038	2,021	2,022	+0.5%	6,900	602億2405万	+0.55%
10/24	2,030	2,033	2,010	2,012	-0.49%	7,600	599億2621万	+0.05%
10/23	16:30 主要株主の異動に関するお知らせ
10/23	1,997	2,030	1,993	2,022	+1.56%	14,100	602億2405万	+0.5%
10/22	1,969	1,991	1,962	1,991	+1.07%	8,700	593億74万	-1.09%
10/21	1,985	1,991	1,970	1,970	-0.76%	4,100	586億7526万	-2.18%
10/20	1,998	1,998	1,976	1,985	+0.3%	3,000	591億2203万	-1.54%
10/17	1,978	1,999	1,977	1,979	-1.25%	4,000	589億4332万	-1.88%
10/16	1,992	2,014	1,992	2,004	+1.06%	2,100	596億8793万	-0.64%
10/15	1,998	2,001	1,978	1,983	-0.4%	8,700	590億6246万	-1.69%
10/14	1,974	1,997	1,963	1,991	-0.15%	16,100	593億74万	-1.24%
10/10	2,005	2,018	1,982	1,994	-0.6%	12,800	593億9009万	-1.04%
10/09	2,019	2,020	2,006	2,006	-0.3%	7,200	597億4750万	-0.4%
10/08	2,018	2,034	2,012	2,012	-0.54%	4,900	599億2621万	-0.05%
10/07	2,032	2,038	2,013	2,023	-0.44%	8,900	602億5384万	+0.6%

ナフコ（2790）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