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	77	79	75	77	-2.53%	41,400	-	-10.47%
10/01	78	79	77	79	+2.6%	16,400	-	-9.2%
09/30	78	79	75	77	0%	31,500	-	-12.5%
09/29	80	81	70	77	-1.28%	161,800	-	-13.48%
09/28	81	81	78	78	-3.7%	64,800	-	-12.36%
09/25	85	85	79	81	-4.71%	207,800	-	-10%
09/24	86	88	83	85	0%	87,100	-	-6.59%
09/18	84	85	83	85	0%	29,500	-	-6.59%
09/17	85	85	83	85	0%	20,600	-	-6.59%
09/16	85	85	84	85	0%	46,000	-	-7.61%
09/15	87	87	85	85	-2.3%	42,400	-	-7.61%
09/14	87	87	84	87	0%	58,000	-	-5.43%
09/11	89	89	86	87	-2.25%	129,100	-	-5.43%
09/10	89	90	89	89	-2.2%	10,900	-	-3.26%
09/09	88	91	87	91	+3.41%	66,500	-	-1.09%
09/08	89	90	88	88	-2.22%	62,300	-	-4.35%
09/07	90	91	88	90	-1.1%	135,300	-	-2.17%
09/04	90	92	89	91	0%	26,300	-	-1.09%
09/03	90	92	90	91	+1.11%	8,300	-	-1.09%
09/02	91	93	90	90	-2.17%	36,500	-	-2.17%
09/01	91	93	90	92	-1.08%	53,600	-	0%
08/31	91	93	91	93	+1.09%	24,100	-	+1.09%
08/28	93	94	89	92	-1.08%	143,200	-	0%
08/27	94	94	91	93	-1.06%	40,400	-	+1.09%
08/26	96	97	93	94	-2.08%	42,900	-	+2.17%
08/25	97	98	95	96	-1.03%	45,400	-	+4.35%
08/24	97	98	94	97	+2.11%	37,600	-	+5.43%
08/21	95	98	95	95	-1.04%	41,500	-	+3.26%
08/20	94	97	93	96	+1.05%	35,700	-	+4.35%
08/19	91	97	91	95	+3.26%	44,800	-	+3.26%
08/18	92	93	90	92	0%	25,000	-	0%
08/17	97	97	90	92	-2.13%	65,200	-	-1.08%
08/14	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	96	97	89	94	-2.08%	55,600	-	+1.08%
08/13	91	99	88	96	+5.49%	75,800	-	+3.23%
08/12	91	91	89	91	+1.11%	11,900	-	-2.15%
08/10	88	90	88	90	+2.27%	14,000	-	-3.23%
08/07	90	90	88	88	-2.22%	13,500	-	-4.35%
08/06	（IR情報）15:30 (訂正)「子会社設立に関するお知らせ」の一部訂正について
08/06	91	91	89	90	0%	17,400	-	-2.17%
08/05	92	97	87	90	-2.17%	144,600	-	-2.17%
08/04	（IR情報）15:30 子会社設立に関するお知らせ
08/04	90	93	90	92	+2.22%	21,900	-	0%
08/03	90	91	88	90	0%	18,800	-	-2.17%
07/31	92	92	88	90	0%	36,100	-	-2.17%
07/30	89	93	88	90	+1.12%	24,600	-	-2.17%
07/29	92	92	88	89	-4.3%	34,500	-	-3.26%
07/28	93	93	89	93	0%	33,000	-	+1.09%
07/27	93	93	92	93	0%	28,400	-	+1.09%
07/24	95	95	91	93	0%	18,800	-	+1.09%
07/23	94	95	93	93	0%	18,800	-	+1.09%
07/22	95	96	93	93	0%	6,700	-	+1.09%
07/21	90	94	90	93	+3.33%	7,600	-	+1.09%
07/17	93	95	89	90	-6.25%	67,200	-	-3.23%
07/16	97	99	93	96	-1.03%	36,400	-	+3.23%
07/15	97	98	92	97	+1.04%	75,500	-	+5.43%
07/14	100	100	91	96	-3.03%	54,000	-	+4.35%
07/13	95	100	95	99	+4.21%	63,900	-	+7.61%
07/10	97	97	95	95	-1.04%	28,400	-	+4.4%
07/09	94	98	93	96	+2.13%	85,100	-	+5.49%
07/08	92	94	92	94	+1.08%	26,700	-	+3.3%
07/07	91	97	90	93	+2.2%	85,700	-	+1.09%
07/06	85	94	83	91	+8.33%	218,700	-	-1.09%
07/03	86	86	78	84	0%	188,400	-	-8.7%
07/02	90	91	83	84	-7.69%	226,700	-	-9.68%
07/01	89	91	89	91	+1.11%	12,000	-	-3.19%
06/30	90	92	89	90	-1.1%	43,700	-	-4.26%
06/29	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
06/29	89	91	89	91	+2.25%	27,500	-	-4.21%
06/26	90	91	89	89	-1.11%	5,100	-	-7.29%
06/25	90	91	89	90	+1.12%	16,800	-	-7.22%
06/24	89	91	89	89	-1.11%	14,500	-	-9.18%
06/23	92	92	90	90	-2.17%	10,300	-	-9.09%
06/22	92	93	92	92	-2.13%	9,600	-	-8%
06/19	96	96	92	94	-1.05%	36,300	-	-6.93%
06/18	97	97	94	95	-1.04%	12,000	-	-6.86%
06/17	99	99	94	96	-1.03%	47,600	-	-6.8%
06/16	93	97	93	97	+2.11%	16,900	-	-5.83%
06/15	94	95	92	95	+1.06%	20,400	-	-8.65%
06/12	91	94	91	94	+4.44%	33,600	-	-10.48%
06/12	（空売り報告）モルガン・スタンレーMUFG証券 156,800株（0.49%）-0.01%義務消失
06/11	88	90	88	90	+2.27%	20,500	-	-15.09%
06/10	91	91	88	88	-3.3%	51,600	-	-17.76%
06/09	89	93	89	91	+3.41%	36,900	-	-15.74%
06/08	92	93	87	88	-6.38%	269,000	-	-20%
06/05	95	96	93	94	-1.05%	36,500	-	-15.32%
06/04	99	99	95	95	-3.06%	38,400	-	-15.18%
06/03	97	99	96	98	+1.03%	37,500	-	-13.27%
06/02	97	99	96	97	-1.02%	50,500	-	-14.91%
06/01	102	102	95	98	-5.77%	133,100	-	-14.78%
06/01	（空売り報告）モルガン・スタンレーMUFG証券 159,200株（0.5%）再IN
05/29	104	106	103	104	-2.8%	28,600	-	-10.34%
05/28	105	107	103	107	+2.88%	34,400	-	-7.76%
05/27	109	109	101	104	-6.31%	190,300	-	-10.34%
05/26	111	112	109	111	0%	85,500	-	-5.13%
05/25	112	112	111	111	-1.77%	15,000	-	-5.13%
05/22	112	113	110	113	+1.8%	120,400	-	-4.24%
05/21	116	117	111	111	-2.63%	86,700	-	-5.93%
05/20	119	120	113	114	-3.39%	74,400	-	-3.39%
05/19	（IR情報）15:30 定款の一部変更に関するお知らせ
05/19	116	121	116	118	+2.61%	34,000	-	0%
05/18	116	118	115	115	-1.71%	51,100	-	-2.54%
05/15	115	119	115	117	0%	71,100	-	-0.85%
05/14	（IR情報）15:30 2026年3月期連結業績予想数値と実績値の差異に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信[日本基準](連結)
05/14	116	119	116	117	0%	54,800	-	-0.85%
05/13	116	120	116	117	+0.86%	72,600	-	-0.85%
05/12	117	119	116	116	-0.85%	39,800	-	-0.85%
05/11	（IR情報）15:30 (開示事項の経過)ビットコイン購入に関するお知らせ
05/11	118	119	116	117	-0.85%	71,100	-	0%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 154,700株（0.48%）-0.06%義務消失
05/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 173,300株（0.54%）-0.14%

北紡（3409）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート