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
09/15	1,535	1,545	1,524	1,543	+0.52%	236,100	-	-2.16%
09/14	1,521	1,535	1,514	1,535	+0.99%	155,200	-	-2.66%
09/11	1,512	1,524	1,500	1,520	-0.33%	223,800	-	-3.55%
09/10	1,529	1,530	1,516	1,525	-0.52%	162,600	-	-3.24%
09/09	1,539	1,543	1,527	1,533	-0.26%	181,400	-	-2.67%
09/08	1,539	1,549	1,526	1,537	-0.07%	162,700	-	-2.35%
09/07	1,550	1,551	1,530	1,538	-0.26%	222,800	-	-2.16%
09/04	1,545	1,552	1,536	1,542	+0.33%	185,700	-	-1.85%
09/03	1,541	1,556	1,525	1,537	+0.2%	201,100	-	-2.1%
09/02	1,598	1,598	1,534	1,534	-4.24%	351,300	-	-2.23%
09/01	14:00 自己株式の取得結果及び取得終了に関するお知らせ
09/01	1,612	1,616	1,594	1,602	-2.02%	273,800	-	+2.23%
08/31	1,638	1,645	1,628	1,635	-0.3%	204,500	-	+4.54%
08/28	1,610	1,646	1,603	1,640	+1.86%	236,000	-	+5.26%
08/27	1,610	1,617	1,597	1,610	-0.12%	184,400	-	+3.67%
08/26	1,615	1,618	1,599	1,612	-0.12%	145,900	-	+4.07%
08/25	1,610	1,621	1,610	1,614	+0.25%	148,100	-	+4.47%
08/24	1,614	1,638	1,606	1,610	-0.25%	218,600	-	+4.55%
08/21	1,595	1,614	1,592	1,614	+0.94%	145,300	-	+5.01%
08/20	1,600	1,605	1,582	1,599	+0.5%	130,600	-	+4.31%
08/19	1,604	1,608	1,584	1,591	-0.56%	141,300	-	+3.99%
08/18	16:30 (訂正)「2026年12月期第1四半期決算短信〔IFRS〕(連結)」の一部訂正について
08/18	16:30 (訂正)「2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)」の一部訂正について
08/18	1,592	1,600	1,574	1,600	+0.31%	145,200	-	+4.78%
08/17	1,610	1,610	1,586	1,595	-0.25%	157,000	-	+4.66%
08/14	1,571	1,608	1,568	1,599	+1.52%	311,800	-	+5.2%
08/13	1,585	1,585	1,567	1,575	-0.51%	162,400	-	+3.75%
08/12	1,551	1,585	1,549	1,583	+2.33%	212,300	-	+4.35%
08/10	1,530	1,575	1,512	1,547	+1.91%	390,600	-	+2.11%
08/07	15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/07	1,520	1,536	1,517	1,518	+0.2%	200,300	-	+0.26%
08/06	12:00 自己株式取得状況に関するお知らせ
08/06	1,503	1,519	1,503	1,515	+0.8%	135,400	-	+0.13%
08/05	1,501	1,511	1,497	1,503	+0.87%	121,500	-	-0.53%
08/04	1,492	1,501	1,480	1,490	+0.07%	120,500	-	-1.26%
08/03	1,513	1,513	1,475	1,489	-1.33%	178,700	-	-1.26%
07/31	1,520	1,525	1,498	1,509	-0.59%	140,400	-	+0.07%
07/30	1,508	1,518	1,492	1,518	+0.33%	309,000	-	+0.86%
07/29	1,503	1,519	1,491	1,513	+1.2%	205,900	-	+0.8%
07/28	1,515	1,518	1,495	1,495	-1.32%	169,600	-	-0.07%
07/27	1,497	1,515	1,494	1,515	+1.47%	141,500	-	+1.61%
07/24	1,500	1,505	1,488	1,493	-1.06%	207,600	-	+0.54%
07/23	1,517	1,519	1,496	1,509	-0.4%	201,000	-	+1.89%
07/22	1,510	1,516	1,505	1,515	-0.07%	162,300	-	+2.64%
07/21	1,497	1,528	1,497	1,516	+1.4%	196,700	-	+3.06%
07/17	13:00 (開示事項の経過)株式会社アルファーの株式取得(子会社化)完了に関するお知らせ
07/17	1,515	1,520	1,483	1,495	-1.58%	350,600	-	+1.98%
07/16	1,531	1,547	1,519	1,519	-0.78%	200,800	-	+3.9%
07/15	1,520	1,539	1,517	1,531	+0.72%	189,400	-	+5.08%
07/14	1,518	1,527	1,508	1,520	+0.86%	207,900	-	+4.68%
07/13	1,524	1,531	1,493	1,507	-1.12%	281,200	-	+4.15%
07/10	1,506	1,527	1,506	1,524	+0.99%	165,300	-	+5.69%
07/09	1,535	1,535	1,508	1,509	-2.27%	201,500	-	+5.01%
07/08	1,538	1,550	1,538	1,544	+0.13%	145,500	-	+7.82%
07/07	1,547	1,557	1,531	1,542	+0.46%	270,300	-	+8.21%
07/06	15:30 株式会社アルファーの株式の取得(子会社化)に関するお知らせ
07/06	1,525	1,541	1,518	1,535	+1.32%	213,900	-	+8.25%
07/03	1,514	1,535	1,507	1,515	+0.87%	199,600	-	+7.22%
07/02	1,464	1,509	1,464	1,502	+2.74%	230,100	-	+6.45%
07/01	1,473	1,476	1,456	1,462	-0.14%	219,800	-	+3.84%
06/30	1,476	1,491	1,452	1,464	-0.48%	295,000	-	+4.13%
06/29	1,453	1,474	1,442	1,471	+0.07%	349,900	-	+4.7%
06/26	1,451	1,470	1,438	1,470	+2.3%	268,000	-	+4.78%
06/25	1,445	1,450	1,423	1,437	+0.63%	259,700	-	+2.35%
06/24	1,415	1,458	1,414	1,428	+4.01%	549,400	-	+1.64%
06/23	15:30 自己株式の取得に係る事項の決定に関するお知らせ
06/23	1,391	1,391	1,370	1,373	-0.51%	233,500	-	-2.42%
06/22	1,378	1,389	1,365	1,380	+0.44%	291,300	-	-2.27%
06/19	1,384	1,388	1,367	1,374	-0.65%	219,700	-	-3.03%
06/18	1,383	1,389	1,372	1,383	+0.44%	199,900	-	-2.88%
06/17	1,403	1,408	1,377	1,377	-1.15%	258,700	-	-3.71%
06/16	1,401	1,415	1,389	1,393	-0.92%	200,900	-	-3.26%
06/15	1,415	1,434	1,406	1,406	+0.93%	148,800	-	-2.97%
06/12	1,374	1,402	1,370	1,393	+0.8%	319,800	-	-4.39%
06/11	1,403	1,404	1,376	1,382	-1.5%	184,400	-	-5.86%
06/10	1,409	1,412	1,387	1,403	+0.72%	213,300	-	-5.01%
06/09	1,390	1,407	1,390	1,393	+0.07%	158,800	-	-6.32%
06/08	1,390	1,408	1,381	1,392	-0.71%	236,300	-	-7.26%
06/05	1,385	1,417	1,385	1,402	+2.41%	152,800	-	-7.4%
06/04	1,368	1,387	1,360	1,369	-0.44%	165,800	-	-10.23%
06/03	1,379	1,383	1,354	1,375	-0.43%	235,300	-	-10.6%
06/02	1,400	1,400	1,367	1,381	-1.5%	368,600	-	-11.02%
06/01	1,469	1,469	1,402	1,402	-4.1%	328,100	-	-10.42%
05/29	10:30 自己株式立会外買付取引(ToSTNet-3)による自己株式の取得結果及び取得終了に関するお知らせ
05/29	1,461	1,482	1,446	1,462	+2.17%	258,000	-	-7.41%
05/28	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNet-3)による自己株式の買付けに関するお知らせ
05/28	1,425	1,432	1,406	1,431	+1.06%	236,300	-	-10.06%
05/27	1,420	1,430	1,406	1,416	-0.84%	240,100	-	-11.67%
05/26	1,429	1,450	1,428	1,428	-0.42%	202,600	-	-11.63%
05/25	1,480	1,482	1,426	1,434	-3.11%	306,600	-	-11.86%
05/22	1,480	1,496	1,460	1,480	+0.34%	180,500	-	-9.65%
05/21	1,484	1,489	1,458	1,475	+0.41%	191,500	-	-10.39%
05/20	1,500	1,504	1,452	1,469	-1.8%	261,800	-	-11.19%
05/19	1,510	1,525	1,488	1,496	-0.66%	333,000	-	-10.04%
05/18	1,570	1,574	1,467	1,506	-3.46%	667,200	-	-9.93%
05/15	15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結)
05/15	1,540	1,560	1,520	1,560	+1.89%	327,700	-	-7.2%
05/14	1,610	1,620	1,527	1,531	-5.49%	520,000	-	-9.19%
05/13	1,603	1,625	1,600	1,620	+0.43%	152,300	-	-4.2%
05/12	1,616	1,631	1,605	1,613	-0.19%	189,900	-	-4.61%
05/11	1,642	1,655	1,611	1,616	-2.42%	195,600	-	-4.44%
05/08	1,657	1,662	1,632	1,656	+1.97%	189,000	-	-1.9%
05/07	1,651	1,663	1,607	1,624	-1.64%	297,800	-	-3.56%
05/01	1,706	1,715	1,650	1,651	-4.29%	279,900	-	-1.96%
04/30	1,711	1,739	1,710	1,725	+0.29%	374,300	-	+2.56%
04/28	1,709	1,722	1,683	1,720	+1.42%	958,500	-	+2.56%
04/27	19:30 (開示事項の経過)親会社以外の支配株主の異動に関するお知らせ
04/27	1,685	1,707	1,619	1,696	+0.41%	328,500	-	+1.44%
04/24	1,702	1,714	1,675	1,689	-1.23%	191,800	-	+1.38%
04/23	1,710	1,720	1,700	1,710	-0.7%	169,800	-	+2.89%
04/22	1,750	1,756	1,718	1,722	-1.66%	151,300	-	+3.86%
04/21	1,770	1,782	1,737	1,751	-0.51%	180,900	-	+5.86%

NSグループ（471A）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート