日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/28	2,103	2,120	2,095	2,103	+0.38%	90,200	1190億963万	+2.59%
04/25	2,112	2,112	2,092	2,095	-0.24%	124,300	1185億5690万	+2.24%
04/24	2,113	2,127	2,095	2,100	-0.19%	145,900	1188億3986万	+2.49%
04/23	2,097	2,111	2,090	2,104	+1.2%	135,500	1190億6622万	+2.68%
04/22	2,079	2,092	2,074	2,079	-0.67%	118,100	1176億5146万	+1.51%
04/21	11:30 当社子会社における大型受注に関するお知らせ
04/21	2,115	2,115	2,083	2,093	-1.04%	106,700	1184億4372万	+2.25%
04/18	2,080	2,115	2,063	2,115	+2.47%	115,100	1196億8871万	+3.42%
04/17	2,061	2,075	2,054	2,064	-0.05%	143,500	1168億260万	+1.08%
04/16	2,063	2,080	2,051	2,065	+0.1%	93,200	1168億5919万	+1.13%
04/15	2,062	2,073	2,052	2,063	+0.93%	121,900	1167億4601万	+1.03%
04/14	2,027	2,062	2,027	2,044	+1.84%	164,900	1156億7079万	+0.15%
04/11	1,990	2,014	1,958	2,007	-0.55%	177,100	1135億7695万	-1.67%
04/10	2,022	2,023	1,982	2,018	+5.21%	205,200	1141億9944万	-1.18%
04/09	1,930	1,935	1,893	1,918	-1.34%	236,000	1085億4040万	-6.07%
04/08	1,945	1,984	1,931	1,944	+3.68%	240,800	1100億1175万	-4.85%
04/07	1,838	1,914	1,793	1,875	-4.43%	462,600	1061億701万	-8.22%
04/04	1,984	1,992	1,935	1,962	-2.63%	346,600	1110億3038万	-4.11%
04/03	15:30 株式会社ナカヨ株式(証券コード:6715)に対する公開買付けの結果及び特定子会社の異動に関するお知らせ
04/03	1,982	2,015	1,966	2,015	-0.64%	248,100	1140億2967万	-1.52%
04/02	2,073	2,080	2,028	2,028	-2.17%	159,900	1147億6535万	-0.73%
04/01	2,090	2,090	2,067	2,073	-0.1%	149,900	1173億1191万	+1.62%
03/31	2,091	2,095	2,072	2,075	-1.47%	219,600	1174億2510万	+1.92%
03/28	2,116	2,122	2,099	2,106	-0.33%	176,500	1191億7940万	+3.64%
03/27	2,108	2,113	2,086	2,113	+0.14%	163,800	1195億7553万	+4.24%
03/26	2,090	2,114	2,081	2,110	+1.2%	199,400	1194億576万	+4.25%
03/25	2,093	2,098	2,067	2,085	-0.05%	139,000	1179億9100万	+3.27%
03/24	2,107	2,107	2,080	2,086	0%	152,700	1180億4759万	+3.52%
03/21	15:30 資本提携先の「ミーク株式会社」が東証グロース市場に新規上場しました
03/21	2,089	2,097	2,086	2,086	-0.05%	192,500	1180億4759万	+3.73%
03/19	2,090	2,095	2,071	2,087	+0.05%	140,500	1181億418万	+4.04%
03/18	2,065	2,089	2,058	2,086	+1.51%	198,100	1180億4759万	+4.25%
03/17	2,045	2,060	2,037	2,055	+1.08%	182,300	1162億9329万	+2.96%
03/14	2,035	2,054	2,032	2,033	-1.17%	183,600	1150億4830万	+2.01%
03/13	2,050	2,060	2,034	2,057	-0.19%	199,200	1164億647万	+3.42%
03/12	2,043	2,079	2,042	2,061	+0.34%	140,800	1166億3283万	+3.88%
03/11	2,042	2,056	2,023	2,054	-0.19%	121,100	1162億3670万	+3.79%
03/10	2,049	2,069	2,045	2,058	+0.88%	123,400	1164億6306万	+4.1%
03/07	2,010	2,044	2,000	2,040	+0.34%	127,600	1154億4443万	+3.34%
03/06	2,006	2,041	2,003	2,033	+1.65%	202,400	1150億4830万	+3.04%
03/05	1,966	2,032	1,961	2,000	+2.09%	266,700	1131億8082万	+1.37%
03/04	1,945	1,968	1,931	1,959	+0.62%	239,900	1108億6061万	-0.76%
03/03	1,935	1,952	1,935	1,947	+0.67%	131,900	1101億8152万	-1.52%
02/28	1,960	1,979	1,934	1,934	-1.43%	345,000	1094億4585万	-2.32%
02/27	1,955	1,968	1,954	1,962	+0.41%	143,900	1110億3038万	-1.06%
02/26	1,954	1,966	1,946	1,954	0%	188,800	1105億7766万	-1.61%
02/25	1,958	1,965	1,950	1,954	-0.31%	253,800	1105億7766万	-1.71%
02/21	1,963	1,982	1,957	1,960	-0.71%	161,700	1109億1720万	-1.46%
02/20	1,987	1,989	1,971	1,974	-0.9%	161,800	1117億946万	-0.8%
02/19	2,028	2,039	1,987	1,992	-2.5%	176,800	1127億2809万	0%
02/18	1,990	2,058	1,990	2,043	+2.87%	277,400	1156億1420万	+2.56%
02/17	1,965	2,048	1,960	1,986	+1.22%	403,500	1123億8855万	-0.35%
02/14	15:30 株式会社ナカヨ株式(証券コード:6715)に対する公開買付けの開始に関するお知らせ
02/14	15:30 報告セグメントの変更に関するお知らせ
02/14	15:30 2025年6月期配当予想の修正(特別配当)に関するお知らせ
02/14	15:30 2025年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/14	1,996	1,996	1,960	1,962	-1.26%	108,100	1110億3038万	-1.75%
02/13	1,990	1,995	1,975	1,987	+1.02%	135,300	1124億4514万	-0.75%
02/12	1,969	1,971	1,955	1,967	+0.36%	172,200	1113億1333万	-1.94%
02/10	1,975	1,979	1,956	1,960	-0.46%	145,300	1109億1720万	-2.58%
02/07	1,970	1,985	1,962	1,969	-0.61%	118,400	1114億2651万	-2.48%
02/06	1,939	1,990	1,939	1,981	+2.17%	181,500	1121億560万	-2.17%
02/05	1,944	1,948	1,928	1,939	+0.36%	151,900	1097億2880万	-4.53%
02/04	1,947	1,965	1,932	1,932	-0.1%	154,300	1093億3267万	-5.2%
02/03	1,969	1,969	1,934	1,934	-2.81%	276,200	1094億4585万	-5.38%
01/31	15:30 本社移転に関するお知らせ
01/31	2,001	2,001	1,979	1,990	-0.3%	218,000	1126億1491万	-2.97%
01/30	2,016	2,023	1,996	1,996	-1.14%	718,200	1129億5445万	-2.87%
01/29	2,025	2,030	2,015	2,019	-0.69%	122,300	1142億5603万	-1.94%
01/28	2,018	2,036	2,018	2,033	+0.35%	171,800	1150億4830万	-1.41%
01/27	2,037	2,041	2,016	2,026	+0.6%	143,300	1146億5217万	-1.84%
01/24	2,020	2,036	2,014	2,014	-0.35%	101,500	1139億7308万	-2.61%
01/23	2,029	2,031	2,016	2,021	-0.39%	91,900	1143億6921万	-2.51%
01/22	2,030	2,034	2,013	2,029	-0.1%	93,700	1148億2194万	-2.31%
01/21	2,022	2,035	2,004	2,031	+1.96%	148,400	1149億3512万	-2.4%
01/20	2,000	2,004	1,991	1,992	+0.1%	107,100	1127億2809万	-4.46%
01/17	1,991	1,997	1,977	1,990	-0.1%	189,000	1126億1491万	-4.83%
01/16	2,003	2,014	1,991	1,992	-0.65%	169,200	1127億2809万	-4.92%
01/15	2,023	2,036	2,001	2,005	-0.05%	160,300	1134億6377万	-4.48%
01/14	2,063	2,070	1,994	2,006	-3.09%	376,100	1135億2036万	-4.61%
01/10	2,060	2,080	2,055	2,070	-0.05%	143,900	1171億4214万	-1.76%
01/09	2,082	2,092	2,070	2,071	-1%	150,400	1171億9873万	-1.76%
01/08	2,100	2,105	2,083	2,092	-0.52%	199,400	1183億8713万	-0.81%
01/07	2,105	2,112	2,090	2,103	+0.05%	192,800	1190億963万	-0.28%
01/06	2,138	2,139	2,102	2,102	-1.5%	150,600	1189億5304万	-0.33%
2024
12/30	2,120	2,143	2,111	2,134	+1.04%	231,300	1207億6393万	+1.14%
12/27	2,108	2,113	2,094	2,112	-0.85%	223,900	1195億1894万	+0.05%
12/26	2,109	2,135	2,109	2,130	+0.57%	183,400	1205億3757万	+0.8%
12/25	2,116	2,118	2,098	2,118	+1.19%	149,100	1198億5848万	+0.19%
12/24	2,122	2,122	2,093	2,093	-0.52%	168,500	1184億4372万	-1.09%
12/23	2,093	2,109	2,085	2,104	+0.57%	234,500	1190億6622万	-0.71%
12/20	2,107	2,116	2,090	2,092	-0.43%	185,600	1183億8713万	-1.37%
12/19	2,082	2,110	2,082	2,101	+1.11%	147,400	1188億9645万	-1.08%
12/18	2,075	2,106	2,062	2,078	-0.81%	237,200	1175億9487万	-2.53%
12/17	2,115	2,123	2,092	2,095	-1.32%	247,500	1185億5690万	-2.1%
12/16	2,136	2,146	2,117	2,123	-0.56%	190,300	1201億4144万	-1.26%
12/13	2,120	2,137	2,112	2,135	+0.33%	269,800	1208億2052万	-1.07%
12/12	2,141	2,141	2,121	2,128	-0.09%	227,400	1204億2439万	-1.75%
12/11	2,132	2,141	2,121	2,130	-0.19%	122,300	1205億3757万	-2.02%
12/10	2,149	2,155	2,129	2,134	+0.23%	121,000	1207億6393万	-2.2%
12/09	2,105	2,140	2,105	2,129	+1.77%	171,400	1204億8098万	-2.83%
12/06	2,102	2,107	2,079	2,092	-0.33%	222,900	1183億8713万	-4.82%
12/05	2,102	2,114	2,093	2,099	+0.24%	111,100	1187億8327万	-4.98%
12/04	2,119	2,119	2,090	2,094	-1.18%	186,400	1185億31万	-5.59%
12/03	2,101	2,135	2,101	2,119	+1%	163,700	1199億1507万	-4.89%
12/02	2,090	2,105	2,083	2,098	+0.33%	169,800	1187億2668万	-6.17%
11/29	2,091	2,104	2,085	2,091	-0.29%	118,100	1183億3054万	-6.82%
11/28	2,100	2,119	2,090	2,097	+0.1%	146,300	1186億7008万	-6.92%

3076 あい HD

IR情報

2024/11/28～2025/04/28

IR情報＆株価推移

開示資料

決算

株式

チャート