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
10/02	1,969	1,974	1,962	1,962	-1.31%	16,400	-	-1.51%
10/01	1,971	1,991	1,967	1,988	+0.56%	14,200	-	-0.3%
09/30	1,967	1,991	1,963	1,977	+0.51%	17,900	-	-0.9%
09/29	1,980	1,981	1,966	1,967	-2.19%	24,800	-	-1.45%
09/28	2,007	2,012	2,000	2,011	+0.2%	20,900	-	+0.65%
09/25	1,986	2,014	1,986	2,007	+1.21%	23,700	-	+0.5%
09/24	1,990	1,998	1,981	1,983	-0.45%	19,400	-	-0.65%
09/18	2,006	2,010	1,990	1,992	-0.6%	13,000	-	-0.25%
09/17	1,987	2,004	1,987	2,004	+0.86%	11,600	-	+0.3%
09/16	1,985	1,996	1,985	1,987	+0.1%	7,000	-	-0.5%
09/15	1,977	1,991	1,977	1,985	+0.4%	9,900	-	-0.6%
09/14	1,965	1,981	1,965	1,977	+0.66%	12,800	-	-0.95%
09/11	1,960	1,976	1,960	1,964	-0.56%	24,100	-	-1.55%
09/10	1,979	1,983	1,973	1,975	-0.2%	11,600	-	-0.9%
09/09	1,987	1,990	1,979	1,979	-0.55%	12,800	-	-0.6%
09/08	1,986	1,993	1,981	1,990	-0.15%	11,800	-	+0.05%
09/07	2,000	2,000	1,989	1,993	-0.35%	9,900	-	+0.3%
09/04	1,988	2,000	1,987	2,000	+0.15%	12,400	-	+0.7%
09/03	1,990	1,999	1,989	1,997	+0.25%	13,700	-	+0.5%
09/02	2,000	2,002	1,990	1,992	-0.35%	21,100	-	+0.2%
09/01	2,006	2,020	1,999	1,999	-1.04%	18,800	-	+0.5%
08/31	2,011	2,024	2,002	2,020	+0.45%	21,700	-	+1.56%
08/28	2,007	2,015	1,998	2,011	-0.1%	17,100	-	+1.21%
08/27	2,015	2,030	2,001	2,013	-0.45%	13,300	-	+1.36%
08/26	2,024	2,034	2,012	2,022	-0.1%	21,400	-	+1.81%
08/25	2,015	2,025	2,010	2,024	+0.7%	14,200	-	+1.96%
08/24	2,010	2,030	2,010	2,010	+0.2%	18,400	-	+1.31%
08/21	1,996	2,014	1,996	2,006	+0.35%	24,100	-	+1.16%
08/20	1,995	2,004	1,988	1,999	+0.3%	14,100	-	+0.86%
08/19	1,990	2,003	1,974	1,993	+0.4%	14,900	-	+0.66%
08/18	1,991	2,004	1,980	1,985	-1%	15,100	-	+0.25%
08/17	2,012	2,013	1,993	2,005	-0.45%	30,000	-	+1.26%
08/14	1,976	2,015	1,970	2,014	+1%	28,800	-	+1.82%
08/13	1,971	1,994	1,965	1,994	+1.17%	27,800	-	+0.86%
08/12	1,971	1,975	1,957	1,971	+0.51%	17,400	-	-0.25%
08/10	1,952	1,968	1,942	1,961	+0.46%	13,300	-	-0.71%
08/07	1,930	1,961	1,922	1,952	+1.14%	29,100	-	-1.16%
08/06	1,911	1,944	1,910	1,930	+0.57%	36,200	-	-2.28%
08/05	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	1,935	1,961	1,909	1,919	+0.05%	26,400	-	-2.84%
08/04	1,959	1,959	1,918	1,918	-1.69%	21,700	-	-2.89%
08/03	1,973	1,975	1,941	1,951	-1.01%	20,400	-	-1.32%
07/31	1,998	2,000	1,971	1,971	-2.04%	21,600	-	-0.25%
07/30	2,018	2,032	1,998	2,012	-1.23%	34,000	-	+1.98%
07/29	2,000	2,042	1,995	2,037	+2%	49,500	-	+3.45%
07/28	2,000	2,001	1,993	1,997	-0.15%	18,900	-	+1.68%
07/27	1,997	2,005	1,997	2,000	+0.81%	20,000	-	+2.04%
07/24	1,990	1,992	1,977	1,984	-0.3%	23,200	-	+1.38%
07/23	2,000	2,000	1,980	1,990	-0.55%	10,200	-	+1.84%
07/22	1,992	2,001	1,985	2,001	+0.1%	15,900	-	+2.56%
07/21	2,002	2,029	1,995	1,999	-0.05%	42,300	-	+2.67%
07/17	1,986	2,000	1,986	2,000	+0.91%	29,600	-	+2.93%
07/16	1,980	1,998	1,977	1,982	+0.46%	13,900	-	+2.16%
07/15	1,973	1,988	1,973	1,973	0%	14,000	-	+1.86%
07/14	1,980	1,997	1,973	1,973	-0.25%	14,300	-	+2.02%
07/13	1,982	1,994	1,978	1,978	-0.1%	14,300	-	+2.49%
07/10	1,971	1,985	1,971	1,980	+0.46%	17,300	-	+2.8%
07/09	1,986	1,986	1,969	1,971	-0.76%	16,500	-	+2.6%
07/08	1,974	1,994	1,974	1,986	+0.81%	26,500	-	+3.6%
07/07	1,960	1,973	1,960	1,970	+0.92%	18,900	-	+3.03%
07/06	1,952	1,962	1,952	1,952	0%	7,500	-	+2.31%
07/03	1,950	1,964	1,950	1,952	+0.36%	19,500	-	+2.52%
07/02	1,928	1,958	1,928	1,945	+0.99%	21,800	-	+2.26%
07/01	1,935	1,938	1,926	1,926	-0.36%	14,400	-	+1.37%
06/30	1,956	1,956	1,930	1,933	-1.23%	16,800	-	+1.84%
06/29	1,926	1,959	1,926	1,957	+1.98%	47,800	-	+3.22%
06/26	16:30 代表取締役の異動(追加選任)に関するお知らせ
06/26	1,915	1,929	1,915	1,919	+0.21%	14,800	-	+1.37%
06/25	1,914	1,921	1,911	1,915	+0.05%	14,500	-	+1.22%
06/24	1,908	1,920	1,905	1,914	+0.31%	10,600	-	+1.22%
06/23	1,899	1,915	1,899	1,908	+0.53%	8,700	-	+0.95%
06/22	1,923	1,925	1,898	1,898	-1.3%	11,500	-	+0.48%
06/19	1,915	1,923	1,909	1,923	+0.31%	16,700	-	+1.85%
06/18	1,906	1,922	1,895	1,917	+0.52%	17,500	-	+1.59%
06/17	1,904	1,919	1,904	1,907	+0.16%	17,600	-	+1.11%
06/16	1,908	1,908	1,893	1,904	+0.21%	6,600	-	+1.01%
06/15	1,906	1,910	1,899	1,900	-0.31%	13,600	-	+0.9%
06/12	1,902	1,911	1,892	1,906	-0.21%	24,800	-	+1.28%
06/11	1,902	1,910	1,891	1,910	+0.58%	15,800	-	+1.6%
06/10	1,877	1,903	1,877	1,899	+1.06%	18,100	-	+1.06%
06/09	1,870	1,891	1,870	1,879	+0.48%	24,200	-	+0.05%
06/08	1,867	1,889	1,867	1,870	0%	22,200	-	-0.37%
06/05	1,859	1,888	1,859	1,870	+0.59%	16,500	-	-0.37%
06/04	1,859	1,868	1,859	1,859	-0.38%	8,800	-	-0.91%
06/03	1,855	1,868	1,854	1,866	+0.38%	20,000	-	-0.59%
06/02	1,872	1,874	1,853	1,859	-0.8%	18,400	-	-0.96%
06/01	1,881	1,889	1,874	1,874	-0.79%	23,700	-	-0.21%
05/29	1,895	1,908	1,889	1,889	-0.26%	18,100	-	+0.59%
05/28	1,881	1,897	1,876	1,894	+0.58%	20,700	-	+0.8%
05/27	1,872	1,888	1,872	1,883	+0.21%	12,300	-	+0.21%
05/26	1,878	1,881	1,874	1,879	-0.37%	10,900	-	-0.05%
05/25	1,881	1,889	1,878	1,886	+0.27%	16,900	-	+0.27%
05/22	1,891	1,892	1,880	1,881	-0.53%	9,300	-	0%
05/21	1,885	1,902	1,885	1,891	+0.16%	16,200	-	+0.53%
05/20	1,890	1,893	1,880	1,888	-0.16%	8,200	-	+0.32%
05/19	1,883	1,896	1,883	1,891	+0.42%	12,700	-	+0.48%
05/18	1,899	1,899	1,878	1,883	-0.89%	16,700	-	+0.05%
05/15	1,889	1,902	1,880	1,900	+0.58%	22,200	-	+0.9%
05/14	1,887	1,891	1,875	1,889	+1.29%	14,700	-	+0.32%
05/13	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	15:00 「剰余金の配当等の決定に関する方針」の変更に関するお知らせ
05/13	1,878	1,899	1,863	1,865	-0.27%	20,900	-	-0.96%
05/12	1,867	1,875	1,863	1,870	+0.16%	10,100	-	-0.8%
05/11	1,866	1,871	1,864	1,867	-0.11%	13,600	-	-1.01%

なとり（2922）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート