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
10/05	2,544	2,560	2,541	2,552	+0.08%	3,900	-	-1.88%
10/02	2,558	2,573	2,501	2,550	-0.27%	11,600	-	-2.11%
10/01	2,582	2,582	2,550	2,557	-0.97%	21,500	-	-1.96%
09/30	2,609	2,613	2,582	2,582	-0.5%	10,400	-	-1.07%
09/29	2,603	2,651	2,595	2,595	-0.31%	17,800	-	-0.61%
09/28	2,592	2,607	2,592	2,603	+0.54%	9,000	-	-0.31%
09/25	2,570	2,591	2,570	2,589	-0.08%	2,300	-	-0.8%
09/24	2,590	2,598	2,560	2,591	+0.04%	6,600	-	-0.73%
09/18	2,606	2,606	2,590	2,590	-0.58%	2,300	-	-0.8%
09/17	2,586	2,614	2,586	2,605	+0.73%	5,400	-	-0.23%
09/16	2,580	2,597	2,580	2,586	+0.47%	2,100	-	-0.96%
09/15	2,612	2,612	2,571	2,574	-1.11%	10,000	-	-1.42%
09/14	2,602	2,624	2,602	2,603	-0.57%	5,700	-	-0.31%
09/11	（IR情報）16:00 2027年4月期第1四半期決算短信〔日本基準〕(連結)
09/11	2,613	2,632	2,601	2,618	+0.42%	1,700	-	+0.31%
09/10	2,605	2,608	2,605	2,607	-0.11%	600	-	-0.04%
09/09	2,610	2,620	2,610	2,610	+0.15%	1,600	-	+0.12%
09/08	2,630	2,630	2,602	2,606	-0.53%	2,800	-	0%
09/07	2,619	2,639	2,617	2,620	+0.65%	3,500	-	+0.61%
09/04	2,623	2,623	2,603	2,603	-0.23%	8,400	-	-0.04%
09/03	2,599	2,648	2,599	2,609	+0.15%	1,400	-	+0.23%
09/02	2,633	2,722	2,599	2,605	-1.03%	14,900	-	+0.04%
09/01	2,660	2,680	2,630	2,632	-1.05%	4,500	-	+1.11%
08/31	2,652	2,660	2,649	2,660	+0.34%	2,500	-	+2.19%
08/28	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/28	2,652	2,652	2,639	2,651	+0.45%	800	-	+2.04%
08/27	2,651	2,660	2,635	2,639	-0.42%	10,300	-	+1.7%
08/26	2,615	2,650	2,615	2,650	+1.45%	4,700	-	+2.28%
08/25	2,605	2,616	2,602	2,612	+0.19%	1,200	-	+0.93%
08/24	2,615	2,617	2,605	2,607	-0.31%	2,000	-	+0.85%
08/21	2,580	2,618	2,580	2,615	+0.89%	4,800	-	+1.16%
08/20	2,606	2,606	2,581	2,592	+0.54%	2,400	-	+0.35%
08/19	2,597	2,598	2,576	2,578	-0.73%	4,100	-	-0.15%
08/18	2,594	2,608	2,594	2,597	-0.12%	1,500	-	+0.62%
08/17	2,600	2,610	2,600	2,600	0%	1,100	-	+0.85%
08/14	2,592	2,604	2,592	2,600	+0.31%	1,700	-	+0.97%
08/13	2,606	2,608	2,582	2,592	-0.31%	11,700	-	+0.86%
08/12	2,619	2,619	2,576	2,600	+0.78%	8,900	-	+1.25%
08/10	2,569	2,580	2,560	2,580	+0.43%	2,100	-	+0.62%
08/07	2,590	2,590	2,559	2,569	+0.35%	1,000	-	+0.31%
08/06	2,580	2,582	2,555	2,560	-0.74%	5,700	-	+0.08%
08/05	2,608	2,608	2,560	2,579	-0.12%	4,900	-	+0.94%
08/04	2,597	2,597	2,557	2,582	+0.74%	2,400	-	+1.25%
08/03	2,628	2,628	2,563	2,563	-1.99%	7,900	-	+0.67%
07/31	2,619	2,619	2,583	2,615	+0.58%	3,700	-	+2.91%
07/30	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/30	（IR情報）16:00 役員体制に関するお知らせ
07/30	2,630	2,630	2,583	2,600	-0.46%	5,200	-	+2.65%
07/29	2,600	2,619	2,583	2,612	+1.12%	6,800	-	+3.45%
07/28	2,633	2,633	2,583	2,583	-1.9%	5,700	-	+2.66%
07/27	2,583	2,633	2,555	2,633	+3.34%	9,000	-	+4.9%
07/24	2,554	2,556	2,540	2,548	-0.51%	2,700	-	+1.84%
07/23	2,551	2,568	2,551	2,561	+0.47%	2,500	-	+2.48%
07/22	2,552	2,566	2,533	2,549	-0.47%	3,500	-	+2.12%
07/21	2,557	2,576	2,524	2,561	+0.27%	8,900	-	+2.81%
07/17	2,582	2,617	2,515	2,554	-1.5%	23,700	-	+2.69%
07/16	2,570	2,593	2,556	2,593	+1.01%	5,700	-	+4.26%
07/15	2,575	2,583	2,548	2,567	-0.31%	10,000	-	+3.3%
07/14	2,530	2,580	2,530	2,575	+1.26%	9,300	-	+3.66%
07/13	2,520	2,580	2,520	2,543	+0.28%	15,000	-	+2.54%
07/10	2,510	2,544	2,508	2,536	+1.12%	6,500	-	+2.38%
07/09	2,496	2,517	2,487	2,508	+0.48%	7,100	-	+1.29%
07/08	2,523	2,525	2,492	2,496	-1.07%	6,700	-	+0.85%
07/07	2,503	2,532	2,491	2,523	+0.44%	20,600	-	+1.98%
07/06	2,500	2,530	2,500	2,512	+0.36%	5,800	-	+1.7%
07/03	2,505	2,508	2,483	2,503	+0.24%	6,400	-	+1.38%
07/02	2,466	2,573	2,461	2,497	+1.09%	13,600	-	+1.09%
07/01	2,469	2,470	2,457	2,470	+0.12%	4,200	-	-0.08%
06/30	2,491	2,491	2,450	2,467	-0.24%	2,800	-	-0.36%
06/29	2,434	2,498	2,421	2,473	+1.6%	26,200	-	-0.2%
06/26	2,421	2,480	2,421	2,434	+0.62%	14,100	-	-1.82%
06/25	2,429	2,435	2,403	2,419	+0.12%	12,100	-	-2.54%
06/24	2,400	2,441	2,400	2,416	+1.05%	11,500	-	-2.82%
06/23	（IR情報）16:00 2026年4月期決算説明資料
06/23	2,415	2,427	2,390	2,391	-0.99%	13,300	-	-3.94%
06/22	2,440	2,440	2,411	2,415	-1.02%	13,700	-	-3.21%
06/19	2,478	2,481	2,430	2,440	-1.57%	9,300	-	-2.32%
06/18	2,470	2,481	2,459	2,479	+0.16%	3,900	-	-0.88%
06/17	2,436	2,480	2,436	2,475	+1.73%	5,000	-	-1.08%
06/16	2,452	2,458	2,421	2,433	-1.02%	11,700	-	-2.84%
06/15	2,478	2,484	2,440	2,458	-3.95%	24,000	-	-1.99%
06/12	（IR情報）16:00 2026年4月期決算短信〔日本基準〕(連結)
06/12	（IR情報）16:00 剰余金の配当に関するお知らせ
06/12	2,530	2,560	2,525	2,559	+1.27%	5,600	-	+1.91%
06/11	2,544	2,544	2,500	2,527	-1.13%	10,500	-	+0.64%
06/10	2,530	2,584	2,525	2,556	+3.06%	20,000	-	+1.71%
06/09	（IR情報）16:00 通期連結業績予想の修正に関するお知らせ
06/09	2,471	2,495	2,460	2,480	+0.98%	3,400	-	-1.31%
06/08	2,505	2,505	2,456	2,456	-1.96%	7,900	-	-2.5%
06/05	2,480	2,518	2,465	2,505	+0.85%	4,300	-	-0.91%
06/04	2,478	2,486	2,462	2,484	+0.24%	3,300	-	-2.28%
06/03	2,433	2,480	2,419	2,478	+1.85%	12,400	-	-3.05%
06/02	2,460	2,463	2,430	2,433	-1.58%	15,500	-	-5.33%
06/01	2,538	2,538	2,465	2,472	-2.33%	16,400	-	-4.45%
05/29	2,540	2,555	2,531	2,531	-0.94%	4,600	-	-2.73%
05/28	2,554	2,584	2,554	2,555	+0.04%	8,500	-	-2.29%
05/27	2,542	2,558	2,529	2,554	+1.07%	9,000	-	-2.78%
05/26	2,502	2,537	2,502	2,527	+1.04%	9,600	-	-4.24%
05/25	2,510	2,516	2,487	2,501	-0.24%	8,100	-	-5.69%
05/22	2,503	2,520	2,489	2,507	-0.32%	8,300	-	-5.96%
05/21	2,504	2,530	2,495	2,515	+0.6%	6,700	-	-6.19%
05/20	2,530	2,530	2,498	2,500	-1.07%	7,800	-	-7.24%
05/19	2,506	2,543	2,506	2,527	+0.88%	10,300	-	-6.75%
05/18	2,507	2,507	2,480	2,505	+0.2%	7,000	-	-8.11%
05/15	2,504	2,520	2,498	2,500	-0.16%	10,000	-	-8.83%
05/14	2,524	2,524	2,500	2,504	-0.79%	12,100	-	-9.18%
05/13	2,530	2,546	2,515	2,524	-0.32%	9,700	-	-8.91%
05/12	2,535	2,541	2,514	2,532	-0.08%	8,800	-	-8.99%

ノバック（5079）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート