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
11/13	（IR情報）15:00 2027年3月期第2四半期(中間期)連結業績予想数値と実績値の差異に関するお知らせ
11/13	（IR情報）15:00 2027年3月期第2四半期(中間期)決算補足説明資料
11/13	（IR情報）15:00 2027年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/13	81	92	80	82	+1.23%	288,400	-	+7.89%
11/12	83	83	79	81	-2.41%	144,700	-	+8%
11/11	86	91	79	83	+6.41%	855,500	-	+10.67%
11/10	（IR情報）16:00 株式会社カインズとの室内設置型蓄電池に関する工事請負取引基本契約締結のお知らせ
11/10	76	80	75	78	+2.63%	57,200	-	+4%
11/09	72	82	72	76	+4.11%	116,400	-	+1.33%
11/06	75	77	69	73	-2.67%	277,600	-	-2.67%
11/05	82	82	75	75	-3.85%	69,800	-	0%
11/04	75	83	74	78	+4%	272,900	-	+4%
11/02	75	76	74	75	0%	69,400	-	0%
10/30	73	77	73	75	0%	95,200	-	0%
10/29	77	77	73	75	-2.6%	173,200	-	-1.32%
10/28	79	79	76	77	-1.28%	240,700	-	+1.32%
10/27	78	90	75	78	+4%	1,150,100	-	+1.3%
10/26	82	93	69	75	-13.79%	1,244,500	-	-2.6%
10/23	67	95	66	87	+29.85%	2,654,900	-	+12.99%
10/22	70	71	67	67	-4.29%	132,300	-	-12.99%
10/21	72	73	68	70	-2.78%	93,600	-	-10.26%
10/20	74	75	72	72	-2.7%	21,500	-	-8.86%
10/19	73	74	72	74	+1.37%	27,400	-	-7.5%
10/16	71	73	71	73	+1.39%	50,500	-	-8.75%
10/15	74	75	71	72	-1.37%	27,300	-	-11.11%
10/14	72	74	72	73	0%	30,200	-	-10.98%
10/13	73	75	73	73	+1.39%	43,300	-	-10.98%
10/09	74	76	72	72	-2.7%	49,600	-	-13.25%
10/08	75	77	74	74	-2.63%	47,800	-	-11.9%
10/07	78	78	76	76	0%	26,600	-	-10.59%
10/06	78	80	76	76	-2.56%	39,700	-	-10.59%
10/05	79	81	78	78	+1.3%	54,800	-	-9.3%
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%
06/12	（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

北紡（3409）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート