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
10/01	2,099	2,171	2,042	2,064	-1.24%	12,200	-	+6.56%
09/30	2,065	2,096	2,060	2,090	+2.2%	8,600	-	+8.35%
09/29	2,041	2,060	2,018	2,045	+0.34%	8,100	-	+6.57%
09/28	1,970	2,038	1,970	2,038	+3.72%	15,200	-	+6.59%
09/25	1,969	1,969	1,955	1,965	+0.72%	2,700	-	+3.04%
09/24	1,942	1,973	1,942	1,951	+0.52%	8,600	-	+2.52%
09/18	1,957	1,957	1,916	1,941	-0.82%	2,700	-	+2.27%
09/17	1,946	1,958	1,942	1,957	+0.57%	6,600	-	+3.44%
09/16	1,930	1,946	1,905	1,946	+1.57%	6,000	-	+3.24%
09/15	1,904	1,919	1,904	1,916	0%	3,100	-	+2.08%
09/14	1,928	1,930	1,886	1,916	-0.16%	4,500	-	+2.41%
09/11	1,899	1,927	1,880	1,919	+0.47%	5,200	-	+2.95%
09/10	1,903	1,912	1,862	1,910	+0.05%	8,100	-	+2.91%
09/09	1,897	1,948	1,882	1,909	+1.98%	36,800	-	+3.3%
09/08	1,860	1,900	1,848	1,872	+0.16%	29,000	-	+1.68%
09/07	1,974	1,979	1,860	1,869	-3.66%	93,800	-	+1.8%
09/04	（IR情報）15:30 業績予想の修正に関するお知らせ
09/04	（IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結)
09/04	1,937	1,940	1,918	1,940	+1.2%	37,900	-	+5.9%
09/03	1,956	1,977	1,915	1,917	+0.05%	12,100	-	+5.1%
09/02	1,950	1,950	1,910	1,916	-2.44%	8,700	-	+5.45%
09/01	1,919	1,964	1,906	1,964	+2.34%	8,100	-	+8.45%
08/31	（5%ルール）ナトコ共栄会理事長大鳥居清和（7.3%）
08/31	1,870	1,920	1,870	1,919	+2.07%	7,000	-	+6.49%
08/28	1,875	1,881	1,840	1,880	+0.27%	10,300	-	+4.79%
08/27	1,861	1,875	1,834	1,875	+1.52%	6,900	-	+4.87%
08/26	1,877	1,877	1,834	1,847	-1.07%	3,800	-	+3.65%
08/25	1,854	1,867	1,832	1,867	+0.76%	900	-	+5.01%
08/24	1,852	1,856	1,765	1,853	0%	16,000	-	+4.51%
08/21	1,872	1,872	1,839	1,853	-1.01%	12,200	-	+4.75%
08/20	1,888	1,888	1,845	1,872	-1.37%	11,500	-	+6.06%
08/19	1,844	1,900	1,832	1,898	+1.77%	6,300	-	+7.84%
08/18	1,839	1,867	1,839	1,865	+2.47%	4,700	-	+6.33%
08/17	1,825	1,849	1,809	1,820	+1.39%	10,400	-	+4%
08/14	1,782	1,796	1,782	1,795	+0.9%	2,200	-	+2.69%
08/13	1,769	1,782	1,766	1,779	+0.96%	2,800	-	+1.83%
08/12	1,763	1,767	1,758	1,762	+0.4%	3,000	-	+0.86%
08/10	1,743	1,755	1,708	1,755	+0.69%	4,900	-	+0.4%
08/07	1,709	1,743	1,707	1,743	+0.69%	17,000	-	-0.4%
08/06	1,712	1,738	1,712	1,731	+1.17%	1,200	-	-1.25%
08/05	1,719	1,742	1,711	1,711	-0.35%	1,700	-	-2.62%
08/04	1,746	1,746	1,703	1,717	-1.66%	6,000	-	-2.5%
08/03	1,760	1,760	1,746	1,746	-1.3%	1,100	-	-0.96%
07/31	1,769	1,769	1,742	1,769	+1.38%	1,100	-	+0.23%
07/30	1,745	1,745	1,745	1,745	-0.57%	300	-	-1.08%
07/28	1,766	1,769	1,743	1,755	-0.57%	1,600	-	-0.62%
07/27	1,738	1,765	1,738	1,765	+2.44%	1,900	-	0%
07/24	1,723	1,723	1,723	1,723	0%	100	-	-2.38%
07/23	1,729	1,729	1,720	1,723	-0.4%	800	-	-2.49%
07/22	1,730	1,754	1,722	1,730	+0.12%	5,400	-	-2.15%
07/21	1,743	1,752	1,728	1,728	-0.97%	4,100	-	-2.26%
07/17	1,744	1,746	1,730	1,745	-0.4%	900	-	-1.3%
07/16	1,747	1,752	1,731	1,752	+0.92%	1,600	-	-0.85%
07/15	1,760	1,760	1,730	1,736	-1.25%	2,200	-	-1.7%
07/14	1,760	1,776	1,741	1,758	+0.17%	1,000	-	-0.45%
07/13	1,755	1,755	1,721	1,755	+0.06%	3,300	-	-0.57%
07/10	1,756	1,756	1,753	1,754	-0.06%	900	-	-0.51%
07/09	1,767	1,767	1,755	1,755	-1.07%	500	-	-0.45%
07/08	1,775	1,789	1,765	1,774	-0.06%	1,900	-	+0.68%
07/07	1,794	1,794	1,774	1,775	+0.11%	700	-	+0.8%
07/06	1,793	1,793	1,771	1,773	0%	1,500	-	+0.62%
07/03	1,800	1,800	1,761	1,773	-2.74%	4,700	-	+0.4%
07/02	1,821	1,823	1,796	1,823	+0.33%	2,500	-	+3.34%
07/01	1,820	1,820	1,800	1,817	-0.06%	2,000	-	+3.3%
06/30	1,821	1,829	1,818	1,818	+0.17%	2,800	-	+3.71%
06/29	1,781	1,815	1,781	1,815	+2.14%	1,700	-	+3.89%
06/26	1,776	1,778	1,763	1,777	+0.06%	500	-	+2.13%
06/25	1,760	1,786	1,755	1,776	+1.49%	1,400	-	+2.36%
06/24	1,767	1,767	1,750	1,750	-2.13%	800	-	+1.1%
06/23	1,735	1,788	1,735	1,788	+2.17%	5,800	-	+3.59%
06/22	1,769	1,778	1,750	1,750	-1.07%	5,500	-	+1.74%
06/19	1,766	1,769	1,751	1,769	+0.17%	1,900	-	+3.09%
06/18	1,750	1,766	1,750	1,766	+0.91%	3,400	-	+3.21%
06/17	1,725	1,750	1,725	1,750	+1.98%	1,400	-	+2.58%
06/16	1,733	1,745	1,711	1,716	-1.1%	2,200	-	+0.76%
06/15	1,740	1,750	1,735	1,735	+0.93%	1,900	-	+1.94%
06/12	1,731	1,732	1,718	1,719	-0.58%	2,600	-	+1.24%
06/11	1,719	1,729	1,662	1,729	-0.17%	5,500	-	+2.13%
06/10	1,701	1,732	1,682	1,732	+0.46%	6,100	-	+2.61%
06/09	1,720	1,740	1,719	1,724	+0.35%	700	-	+2.44%
06/08	1,721	1,721	1,704	1,718	-1.32%	4,400	-	+2.38%
06/05	1,731	1,742	1,731	1,741	-0.06%	4,300	-	+4.06%
06/04	1,741	1,755	1,741	1,742	-1.08%	2,800	-	+4.37%
06/03	1,774	1,779	1,751	1,761	-2.17%	4,900	-	+5.7%
06/02	1,855	1,855	1,739	1,800	-3.02%	18,500	-	+8.3%
06/01	2,018	2,018	1,803	1,856	+6.79%	54,200	-	+12.01%
05/29	（IR情報）15:30 2026年10月期第2四半期累計期間の連結業績予想値と実績値の差異に関するお知らせ
05/29	（IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/29	1,690	1,747	1,674	1,738	+3.45%	13,100	-	+5.27%
05/28	1,673	1,680	1,668	1,680	+0.72%	2,000	-	+1.88%
05/27	1,674	1,674	1,662	1,668	+0.18%	1,400	-	+1.09%
05/26	1,636	1,665	1,636	1,665	+1.46%	3,000	-	+0.79%
05/25	1,660	1,660	1,635	1,641	-1.08%	1,600	-	-0.73%
05/22	1,669	1,690	1,639	1,659	-0.6%	6,600	-	+0.12%
05/21	1,650	1,669	1,645	1,669	+2.39%	1,800	-	+0.6%
05/20	1,660	1,670	1,617	1,630	-1.03%	1,400	-	-1.81%
05/19	1,637	1,657	1,637	1,647	+0.61%	1,300	-	-0.96%
05/18	1,641	1,673	1,601	1,637	-0.24%	3,800	-	-1.8%
05/15	1,662	1,663	1,631	1,641	-1.26%	3,800	-	-1.8%
05/14	1,664	1,677	1,662	1,662	-0.54%	900	-	-0.78%
05/13	1,693	1,700	1,656	1,671	-1.01%	3,200	-	-0.36%
05/12	1,620	1,690	1,616	1,688	+3.88%	6,800	-	+0.66%
05/11	（IR情報）15:30 株式会社トウペの株式取得(完全子会社化)に関するお知らせ
05/11	1,609	1,638	1,609	1,625	+1.06%	2,100	-	-3.16%
05/08	1,600	1,627	1,598	1,608	+0.06%	6,600	-	-4.29%
05/07	1,606	1,621	1,599	1,607	+0.82%	2,300	-	-4.63%

ナトコ（4627）のイベントチャート

2026/05/07～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート