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
03/06	1,791	1,801	1,791	1,800	+0.11%	5,200	146億5992万	+8.11%
03/05	1,822	1,822	1,797	1,798	-0.17%	9,300	146億4363万	+8.57%
03/04	1,791	1,809	1,786	1,801	+0.06%	21,100	146億6806万	+9.35%
03/03	1,772	1,810	1,766	1,800	+1.58%	66,300	146億5992万	+9.82%
03/02	1,738	1,778	1,719	1,772	-0.34%	45,100	144億3187万	+8.65%
02/27	15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結)
02/27	15:30 当社の従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
02/27	1,771	1,797	1,770	1,778	+0.91%	19,600	144億8074万	+9.48%
02/26	1,710	1,781	1,707	1,762	+3.1%	17,100	143億5043万	+9.03%
02/25	1,700	1,710	1,691	1,709	+1.54%	14,300	139億1877万	+6.22%
02/24	1,710	1,710	1,682	1,683	-1.58%	8,600	137億702万	+4.86%
02/20	1,679	1,745	1,679	1,710	+1.85%	26,800	139億2692万	+6.74%
02/19	1,650	1,680	1,634	1,679	+3.51%	12,000	136億7444万	+5.07%
02/18	1,602	1,622	1,602	1,622	+1.06%	7,200	132億1021万	+1.76%
02/17	1,604	1,608	1,600	1,605	+0.5%	10,900	130億7176万	+0.75%
02/16	1,614	1,615	1,597	1,597	-0.06%	8,200	130億660万	+0.31%
02/13	1,610	1,611	1,592	1,598	-0.62%	5,600	130億1475万	+0.38%
02/12	1,602	1,616	1,602	1,608	+0.94%	3,200	130億9619万	+1.07%
02/10	1,580	1,593	1,580	1,593	+0.19%	3,300	129億7402万	+0.19%
02/09	1,614	1,750	1,531	1,590	-0.63%	64,200	129億4959万	0%
02/06	1,593	1,610	1,593	1,600	-0.19%	4,400	130億3104万	+0.69%
02/05	1,592	1,603	1,592	1,603	+0.94%	2,300	130億5547万	+1.01%
02/04	1,586	1,595	1,585	1,588	+0.13%	500	129億3330万	+0.19%
02/03	1,590	1,603	1,585	1,586	+0.57%	3,000	129億1701万	+0.19%
02/02	1,582	1,594	1,577	1,577	-0.32%	2,400	128億4371万	-0.25%
01/30	1,588	1,588	1,571	1,582	+0.51%	1,800	128億8444万	+0.19%
01/29	1,579	1,580	1,572	1,574	-0.32%	900	128億1928万	-0.25%
01/28	1,581	1,584	1,568	1,579	-0.13%	2,600	128億6000万	+0.13%
01/27	15:30 当社の従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
01/27	1,600	1,600	1,575	1,581	-0.82%	3,000	128億7629万	+0.32%
01/26	1,595	1,600	1,586	1,594	-0.38%	2,400	129億8217万	+1.21%
01/23	1,595	1,604	1,594	1,600	+0.25%	2,600	130億3104万	+1.72%
01/22	1,589	1,600	1,589	1,596	+0.5%	3,800	129億9846万	+1.2%
01/21	1,590	1,590	1,578	1,588	-0.13%	1,300	129億3330万	+0.7%
01/20	1,600	1,600	1,590	1,590	-0.63%	1,400	129億4959万	+0.89%
01/19	1,601	1,604	1,597	1,600	-0.25%	4,400	130億3104万	+1.52%
01/16	1,609	1,609	1,594	1,604	-0.31%	1,400	130億6361万	+1.78%
01/15	1,601	1,610	1,601	1,609	+1.13%	3,700	131億433万	+2.16%
01/14	1,591	1,600	1,588	1,591	+0.19%	3,300	129億5774万	+1.08%
01/13	1,599	1,600	1,551	1,588	-0.13%	5,000	129億3330万	+0.95%
01/09	1,582	1,590	1,582	1,590	+0.57%	600	129億4959万	+1.15%
01/08	1,597	1,597	1,581	1,581	-0.82%	1,800	128億7629万	+0.7%
01/07	1,583	1,600	1,580	1,594	+0.63%	1,900	129億8217万	+1.53%
01/06	1,583	1,588	1,580	1,584	+0.32%	3,700	129億72万	+1.02%
01/05	1,558	1,638	1,558	1,579	+1.48%	4,800	128億6000万	+0.77%
2025
12/30	1,565	1,567	1,556	1,556	-0.7%	4,200	126億7268万	-0.64%
12/29	1,550	1,567	1,542	1,567	+1.23%	5,900	127億6227万	+0.06%
12/26	1,536	1,548	1,534	1,548	+0.78%	3,800	126億753万	-1.09%
12/25	1,537	1,539	1,535	1,536	-0.26%	3,200	125億979万	-1.85%
12/24	1,542	1,545	1,530	1,540	+0.33%	3,100	125億4237万	-1.66%
12/23	1,534	1,547	1,448	1,535	+0.07%	10,500	125億165万	-2.04%
12/22	1,553	1,553	1,526	1,534	-1.22%	6,500	124億9350万	-2.17%
12/19	1,559	1,559	1,548	1,553	+0.06%	2,700	126億4825万	-1.02%
12/18	1,560	1,560	1,552	1,552	-0.19%	800	126億4010万	-1.08%
12/17	1,573	1,573	1,550	1,555	-0.38%	6,000	126億6454万	-0.83%
12/16	10:40 個別業績の前期実績値との差異に関するお知らせ
12/16	1,579	1,579	1,547	1,561	-7.91%	27,100	127億1340万	-0.38%
12/15	15:30 2025年10月期決算短信〔日本基準〕(連結)
12/15	15:30 剰余金の配当に関するお知らせ
12/15	1,595	1,695	1,590	1,695	+6.74%	18,100	138億475万	+8.24%
12/12	1,582	1,588	1,580	1,588	+0.38%	4,400	129億3330万	+1.79%
12/11	1,589	1,589	1,582	1,582	-0.44%	1,000	128億8444万	+1.48%
12/10	1,589	1,589	1,584	1,589	-0.19%	1,000	129億4145万	+1.99%
12/09	1,584	1,592	1,584	1,592	+0.32%	2,700	129億6588万	+2.31%
12/08	1,568	1,587	1,568	1,587	+1.21%	3,900	129億2516万	+1.99%
12/05	1,563	1,569	1,562	1,568	+0.38%	1,800	127億7041万	+0.77%
12/04	1,560	1,570	1,560	1,562	-0.13%	5,500	127億2155万	+0.32%
12/03	1,560	1,567	1,560	1,564	+0.32%	1,800	127億3784万	+0.26%
12/02	1,568	1,568	1,550	1,559	-0.57%	1,600	126億9711万	-0.19%
12/01	1,556	1,568	1,556	1,568	+0.84%	3,500	127億7041万	+0.19%
11/28	1,554	1,557	1,554	1,555	+0.06%	1,700	126億6454万	-0.83%
11/27	1,549	1,557	1,548	1,554	+0.32%	2,400	126億5639万	-1.08%
11/26	1,559	1,559	1,547	1,549	+0.26%	2,200	126億1567万	-1.59%
11/25	1,543	1,552	1,543	1,545	-0.52%	10,600	125億8309万	-2.09%
11/21	1,557	1,558	1,551	1,553	-0.26%	3,200	126億4825万	-1.77%
11/20	1,560	1,560	1,556	1,557	-0.13%	700	126億8083万	-1.7%
11/19	1,541	1,559	1,541	1,559	+0.26%	900	126億9711万	-1.83%
11/18	1,551	1,555	1,545	1,555	-0.7%	900	126億6454万	-2.2%
11/17	1,539	1,566	1,539	1,566	+0.13%	2,300	127億5413万	-1.82%
11/14	1,540	1,564	1,540	1,564	+1.23%	1,400	127億3784万	-2.19%
11/13	1,538	1,545	1,528	1,545	+0.91%	1,500	125億8309万	-3.62%
11/12	1,524	1,531	1,521	1,531	+1.06%	3,400	124億6907万	-4.73%
11/11	1,545	1,554	1,515	1,515	-1.81%	4,200	123億3876万	-5.96%
11/10	1,553	1,553	1,541	1,543	-0.45%	800	125億6680万	-4.46%
11/07	1,553	1,553	1,542	1,550	-0.19%	2,100	126億2382万	-4.2%
11/06	1,533	1,555	1,533	1,553	-0.13%	1,600	126億4825万	-4.19%
11/05	1,555	1,555	1,545	1,555	0%	4,200	126億6454万	-4.31%
11/04	1,566	1,566	1,552	1,555	-1.4%	2,400	126億6454万	-4.54%
10/31	1,588	1,588	1,576	1,577	-0.69%	2,300	128億4371万	-3.55%
10/30	1,585	1,588	1,557	1,588	-1.49%	6,700	129億3330万	-3.11%
10/29	1,630	1,633	1,612	1,612	-0.74%	4,700	131億2877万	-1.89%
10/28	1,629	1,632	1,622	1,624	-0.06%	3,300	132億2650万	-1.34%
10/27	1,621	1,632	1,617	1,625	+0.31%	2,400	132億3465万	-1.4%
10/24	1,640	1,640	1,620	1,620	-1.22%	3,300	131億9392万	-1.82%
10/23	1,644	1,644	1,629	1,640	-0.24%	1,700	133億5681万	-0.73%
10/22	1,634	1,644	1,633	1,644	+0.67%	3,500	133億8939万	-0.54%
10/21	1,639	1,655	1,623	1,633	0%	2,000	132億9980万	-1.21%
10/20	1,635	1,642	1,630	1,633	-0.06%	2,100	132億9980万	-1.21%
10/17	1,629	1,635	1,627	1,634	+0.31%	1,600	133億794万	-1.21%
10/16	1,650	1,652	1,628	1,629	-0.67%	3,000	132億6722万	-1.63%
10/15	1,622	1,652	1,622	1,640	+0.55%	1,500	133億5681万	-1.26%
10/14	1,641	1,659	1,631	1,631	-1.92%	4,300	132億8351万	-1.57%
10/10	1,662	1,668	1,649	1,663	+0.06%	2,500	135億4413万	+0.73%
10/09	1,654	1,663	1,654	1,662	0%	2,000	135億3599万	+1.09%
10/08	1,649	1,668	1,630	1,662	+0.79%	6,500	135億3599万	+1.53%
10/07	1,628	1,650	1,628	1,649	+1.29%	3,500	134億3011万	+1.23%
09/30	15:30 (訂正)「三丸化学株式会社の株式取得(子会社化)に関するお知らせ」の一部訂正について

ナトコ（4627）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート