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
03/09	970	1,013	966	1,006	0%	508,000	1891億8143万	+4.14%
03/06	1,017	1,022	994	1,006	-1.95%	391,800	1891億8143万	+4.57%
03/05	1,013	1,029	1,004	1,026	+2.81%	298,300	1929億4249万	+7.1%
03/04	996	1,005	960	998	-1.19%	606,300	1876億7700万	+4.61%
03/03	1,016	1,043	1,010	1,010	-2.98%	489,900	1899億3364万	+6.2%
03/02	1,015	1,056	1,004	1,041	+0.39%	560,500	1957億6329万	+9.81%
02/27	997	1,044	995	1,037	+4.43%	488,800	1950億1107万	+9.85%
02/26	988	1,017	987	993	+0.3%	408,600	1867億3674万	+5.53%
02/25	981	995	962	990	+1.96%	422,500	1861億7258万	+5.43%
02/24	912	975	910	971	+6.35%	1,201,400	1825億9957万	+3.63%
02/20	919	921	899	913	-1.51%	310,900	1716億9249万	-2.56%
02/19	931	935	915	927	-1.38%	261,000	1743億2523万	-1.38%
02/18	939	948	927	940	0%	224,400	1767億6992万	-0.21%
02/17	951	963	937	940	-3.89%	226,400	1767億6992万	-0.32%
02/16	938	980	937	978	+4.38%	486,700	1839億1594万	+3.6%
02/13	15:40 従業員持株会処分型株式給付信託の詳細決定並びに第三者割当による自己株式の処分に関するお知らせ
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	976	979	929	937	-2.8%	501,600	1762億576万	-0.64%
02/12	974	983	963	964	-0.62%	285,900	1812億8320万	+2.12%
02/10	963	982	962	970	+1.36%	283,100	1824億1152万	+2.86%
02/09	952	958	942	957	+2.13%	258,200	1799億6683万	+1.7%
02/06	930	950	927	937	-0.11%	180,000	1762億576万	-0.11%
02/05	960	960	927	938	+0.43%	303,200	1763億9382万	+0.21%
02/04	929	941	925	934	+0.97%	120,200	1756億4160万	0%
02/03	921	930	912	925	+0.54%	171,000	1739億4913万	-0.75%
02/02	919	937	914	920	+1.77%	216,400	1730億886万	-1.18%
01/30	903	911	897	904	+0.56%	151,300	1700億1万	-2.69%
01/29	905	905	890	899	-0.66%	179,500	1690億5974万	-3.13%
01/28	916	916	905	905	-1.74%	172,700	1701億8806万	-2.37%
01/27	15:30 組織体制の変更及び役員等人事異動のお知らせ
01/27	15:30 代表取締役の異動に関するお知らせ
01/27	912	926	903	921	-1.18%	235,700	1731億9691万	-0.65%
01/26	930	936	918	932	-0.53%	230,400	1752億6550万	+0.87%
01/23	941	946	933	937	-0.64%	118,600	1762億576万	+1.74%
01/22	945	959	938	943	-0.11%	165,900	1773億3408万	+2.61%
01/21	935	945	932	944	+0.11%	146,500	1775億2213万	+3.17%
01/20	950	952	934	943	-1.36%	163,200	1773億3408万	+3.51%
01/19	965	970	950	956	-1.04%	150,400	1797億7877万	+5.29%
01/16	975	981	963	966	-1.83%	157,300	1816億5930万	+6.86%
01/15	966	984	966	984	+1.34%	267,700	1850億4426万	+9.33%
01/14	972	978	963	971	-0.82%	170,600	1825億9957万	+8.61%
01/13	969	979	965	979	+3.16%	293,600	1841億399万	+10.12%
01/09	963	967	948	949	0%	174,900	1784億6240万	+7.35%
01/08	949	960	939	949	-2.06%	373,500	1784億6240万	+7.72%
01/07	940	969	934	969	+3.53%	544,600	1822億2346万	+10.24%
01/06	915	936	915	936	+2.3%	236,700	1760億1771万	+6.73%
01/05	890	916	890	915	+2.23%	248,200	1720億6859万	+4.57%
2025
12/30	886	903	881	895	+1.36%	221,100	1683億753万	+2.52%
12/29	890	890	878	883	-0.23%	161,000	1660億5089万	+1.26%
12/26	900	902	883	885	-1.67%	168,700	1664億2700万	+1.61%
12/25	885	904	885	900	+1.69%	105,500	1692億4780万	+3.57%
12/24	889	896	885	885	+0.11%	122,800	1664億2700万	+2.19%
12/23	874	887	872	884	+1.73%	103,700	1662億3895万	+2.31%
12/22	884	884	869	869	-1.25%	98,300	1634億1815万	+0.7%
12/19	881	891	875	880	-1.79%	260,900	1654億8674万	+2.09%
12/18	869	897	864	896	+4.43%	218,700	1684億9559万	+4.19%
12/17	866	866	851	858	-0.12%	122,400	1613億4957万	+0.12%
12/16	871	873	859	859	-0.92%	126,800	1615億3762万	+0.35%
12/15	856	872	853	867	+1.29%	111,400	1630億4204万	+1.4%
12/12	860	865	853	856	+0.35%	149,400	1609億7346万	+0.23%
12/11	854	859	849	853	0%	117,100	1604億930万	+0.12%
12/10	861	864	853	853	+0.12%	155,000	1604億930万	+0.24%
12/09	856	865	847	852	-1.39%	171,100	1602億2125万	+0.12%
12/08	845	867	843	864	+2.73%	198,600	1624億7789万	+1.77%
12/05	845	851	835	841	-0.94%	172,400	1581億5266万	-0.83%
12/04	855	859	846	849	0%	230,600	1596億5709万	+0.12%
12/03	880	885	849	849	-4.07%	262,500	1596億5709万	-0.35%
12/02	900	901	882	885	-1.88%	146,000	1664億2700万	+3.15%
12/01	900	907	890	902	-0.55%	247,400	1696億2390万	+4.64%
11/28	888	909	885	907	+2.95%	238,600	1705億6417万	+4.73%
11/27	872	885	871	881	+0.57%	188,900	1656億7479万	+1.38%
11/26	878	891	876	876	+0.57%	231,100	1647億3452万	+0.46%
11/25	860	877	856	871	+1.63%	267,000	1637億9426万	-0.57%
11/21	825	859	825	857	+3.75%	343,700	1611億6151万	-2.61%
11/20	828	835	823	826	+0.24%	165,600	1553億3187万	-6.56%
11/19	830	834	823	824	-0.6%	212,200	1549億5576万	-7.42%
11/18	844	853	828	829	-3.49%	306,600	1558億9603万	-7.37%
11/17	843	869	834	859	+1.54%	369,000	1615億3762万	-4.56%
11/14	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	848	856	837	846	+0.36%	239,000	1590億9293万	-6.52%
11/13	831	850	831	843	+1.69%	277,500	1585億2877万	-7.36%
11/12	823	833	820	829	+1.1%	161,200	1558億9603万	-9.4%
11/11	827	834	809	820	-1.44%	231,700	1542億355万	-10.97%
11/10	838	838	827	832	-0.36%	199,500	1564億6019万	-10.25%
11/07	823	835	821	835	+1.95%	164,300	1570億2435万	-10.31%
11/06	830	833	819	819	-0.85%	198,900	1540億1550万	-12.59%
11/05	835	842	821	826	-2.25%	345,900	1553億3187万	-12.5%
11/04	819	848	819	845	+3.17%	367,400	1589億488万	-11.15%
10/31	830	841	813	819	-1.09%	554,000	1540億1550万	-14.51%
10/30	836	849	824	828	-0.96%	588,100	1557億797万	-14.46%
10/29	918	925	835	836	-13.19%	1,015,300	1572億1240万	-14.34%
10/28	15:30 2026年3月期第2四半期(中間期)連結累計期間及び通期連結業績予想の修正に関するお知らせ
10/28	995	995	962	963	-2.92%	131,900	1810億9514万	-2.23%
10/27	995	999	987	992	+0.51%	127,700	1865億4868万	+0.51%
10/24	993	994	981	987	-0.1%	115,700	1856億842万	-0.2%
10/23	980	988	977	988	+0.1%	106,000	1857億9647万	-0.3%
10/22	971	987	968	987	+2.49%	558,500	1856億842万	-0.7%
10/21	984	987	963	963	-1.33%	107,100	1810億9514万	-3.31%
10/20	982	982	972	976	+0.72%	89,900	1835億3983万	-2.4%
10/17	973	974	961	969	-0.1%	100,800	1822億2346万	-3.39%
10/16	971	978	962	970	+0.31%	101,900	1824億1152万	-3.67%
10/15	968	968	958	967	+1.47%	126,100	1818億4736万	-4.26%
10/14	932	960	932	953	+0.32%	190,000	1792億1461万	-6.02%
10/10	958	961	946	950	-2.36%	191,900	1786億5045万	-6.59%
10/09	962	975	959	973	+0.52%	231,500	1829億7567万	-4.61%
10/08	981	991	968	968	-1.63%	133,900	1820億3541万	-5.28%

北越コーポレーション（3865）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート