日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	2,437	2,439	2,380	2,396	-1.68%	20,900	124億6590万	-8.76%
05/01	2,495	2,495	2,428	2,437	-2.36%	17,800	126億7922万	-7.76%
04/30	2,540	2,540	2,493	2,496	-1.27%	13,500	129億8618万	-6.06%
04/28	2,545	2,595	2,522	2,528	-6.54%	40,300	131億5267万	-5.28%
04/25	2,700	2,723	2,697	2,705	+0.19%	27,500	140億7357万	+0.97%
04/24	2,693	2,710	2,691	2,700	+0.3%	15,200	140億4756万	+0.71%
04/23	2,678	2,700	2,651	2,692	+0.37%	18,600	140億593万	+0.41%
04/22	2,651	2,698	2,651	2,682	-0.26%	6,900	139億5390万	+0.04%
04/21	2,672	2,697	2,667	2,689	+0.64%	6,700	139億9032万	+0.34%
04/18	2,656	2,711	2,655	2,672	-0.3%	9,800	139億188万	-0.26%
04/17	2,640	2,704	2,640	2,680	+1.52%	6,600	139億4350万	+0.11%
04/16	2,666	2,666	2,632	2,640	+0.27%	3,600	137億3539万	-1.35%
04/15	16:00 代表取締役および役員の異動に関するお知らせ
04/15	16:00 人事異動に関するお知らせ
04/15	2,626	2,682	2,622	2,633	+0.42%	4,100	136億9897万	-1.57%
04/14	2,644	2,679	2,620	2,622	+0.54%	7,400	136億4174万	-1.98%
04/11	2,612	2,630	2,515	2,608	-0.19%	8,700	135億6890万	-2.54%
04/10	2,787	2,787	2,580	2,613	+4.94%	10,300	135億9491万	-2.35%
04/09	2,579	2,579	2,482	2,490	-1.54%	7,800	129億5497万	-6.88%
04/08	2,485	2,708	2,480	2,529	+5.29%	13,900	131億5788万	-5.6%
04/07	2,350	2,491	2,330	2,402	-5.84%	16,400	124億9712万	-10.44%
04/04	2,650	2,688	2,501	2,551	-5.48%	23,800	132億7234万	-5.17%
04/03	2,739	2,739	2,630	2,699	-2.39%	18,900	140億4235万	+0.22%
04/02	2,791	2,791	2,733	2,765	-0.79%	11,000	143億8574万	+2.83%
04/01	2,790	2,814	2,761	2,787	-0.11%	8,700	145億20万	+3.88%
03/31	2,803	2,819	2,751	2,790	-2.04%	16,800	145億1581万	+4.34%
03/28	2,799	2,850	2,782	2,848	+1.75%	20,200	148億1757万	+6.87%
03/27	2,811	2,811	2,681	2,799	-0.21%	13,800	145億6263万	+5.46%
03/26	2,808	2,840	2,801	2,805	+0.21%	7,700	145億9385万	+6.01%
03/25	2,778	2,800	2,749	2,799	+0.94%	9,100	145億6263万	+6.14%
03/24	2,777	2,780	2,735	2,773	+0.84%	10,000	144億2736万	+5.48%
03/21	2,739	2,750	2,712	2,750	+1.51%	8,600	143億770万	+4.76%
03/19	2,675	2,726	2,673	2,709	+0.59%	9,100	140億9438万	+3.36%
03/18	2,660	2,693	2,656	2,693	+1.35%	4,600	140億1114万	+2.94%
03/17	2,639	2,659	2,635	2,657	-0.08%	7,900	138億2383万	+1.8%
03/14	16:00 2025年4月期第3四半期決算短信〔日本基準〕(非連結)
03/14	16:00 通期業績予想の修正に関するお知らせ
03/14	2,630	2,670	2,630	2,659	+1.33%	4,500	138億3424万	+2.07%
03/13	2,640	2,660	2,624	2,624	-0.72%	3,500	136億5214万	+0.92%
03/12	2,604	2,650	2,604	2,643	+0.57%	3,100	137億5100万	+1.81%
03/11	2,601	2,631	2,580	2,628	+0.08%	3,800	136億7295万	+1.43%
03/10	2,655	2,655	2,625	2,626	-0.72%	4,400	136億6255万	+1.47%
03/07	2,606	2,656	2,606	2,645	+1.5%	900	137億6140万	+2.32%
03/06	2,581	2,708	2,581	2,606	+0.85%	6,700	135億5849万	+1.05%
03/05	2,577	2,623	2,577	2,584	-0.77%	1,400	134億4403万	+0.35%
03/04	2,636	2,636	2,576	2,604	+0.15%	3,300	135億4809万	+1.24%
03/03	2,645	2,645	2,589	2,600	-0.31%	3,200	135億2728万	+1.29%
02/28	2,618	2,630	2,607	2,608	-0.38%	3,900	135億6890万	+1.84%
02/27	2,623	2,645	2,601	2,618	+0.04%	10,800	136億2093万	+2.47%
02/26	2,610	2,634	2,610	2,617	+0.27%	2,400	136億1572万	+2.71%
02/25	2,564	2,647	2,560	2,610	+1.87%	3,000	135億7930万	+2.72%
02/21	2,553	2,599	2,553	2,562	+0.39%	2,000	133億2957万	+1.03%
02/20	2,579	2,579	2,551	2,552	-1.05%	2,400	132億7754万	+0.75%
02/19	2,589	2,598	2,579	2,579	-0.31%	2,500	134億1802万	+1.9%
02/18	2,630	2,630	2,587	2,587	+0.08%	1,200	134億5964万	+2.33%
02/17	2,650	2,653	2,579	2,585	-1.11%	3,600	134億4923万	+2.38%
02/14	2,678	2,679	2,590	2,614	-2.21%	6,900	136億11万	+3.61%
02/13	2,679	2,679	2,640	2,673	+1.33%	3,000	139億708万	+6.11%
02/12	2,600	2,678	2,597	2,638	+1.81%	8,500	137億2498万	+4.93%
02/10	2,560	2,597	2,557	2,591	+2.33%	9,400	134億8045万	+3.31%
02/07	2,551	2,560	2,532	2,532	-0.12%	4,200	131億7348万	+1.2%
02/06	2,520	2,545	2,520	2,535	-0.04%	3,600	131億8909万	+1.52%
02/05	2,567	2,567	2,536	2,536	+0.24%	700	131億9430万	+1.81%
02/04	2,558	2,558	2,530	2,530	+0.2%	1,000	131億6308万	+1.93%
02/03	2,556	2,570	2,520	2,525	-0.79%	6,300	131億3707万	+2.02%
01/31	2,558	2,558	2,530	2,545	-0.2%	2,900	132億4112万	+3.12%
01/30	2,499	2,559	2,499	2,550	+2.16%	11,100	132億6714万	+3.53%
01/29	2,500	2,514	2,490	2,496	-0.2%	4,100	129億8618万	+1.55%
01/28	2,518	2,520	2,500	2,501	-0.68%	9,300	130億1220万	+1.87%
01/27	2,495	2,520	2,495	2,518	+1.53%	5,100	131億65万	+2.9%
01/24	2,451	2,499	2,451	2,480	+1.18%	4,300	129億294万	+1.68%
01/23	2,435	2,451	2,435	2,451	+0.41%	2,000	127億5206万	+0.53%
01/22	16:00 当社保有株式の公開買付けへの応募に関するお知らせ
01/22	2,430	2,462	2,430	2,441	-0.45%	2,300	127億3万	0%
01/21	2,447	2,463	2,432	2,452	+0.2%	3,100	127億5726万	+0.29%
01/20	2,472	2,472	2,447	2,447	-0.97%	5,700	127億3125万	-0.08%
01/17	16:00 株式会社TOMTENの株式の取得(子会社化)に関するお知らせ
01/17	2,500	2,500	2,470	2,471	-1.24%	6,600	128億5611万	+0.69%
01/16	2,513	2,518	2,502	2,502	0%	400	130億1740万	+1.83%
01/15	2,502	2,537	2,496	2,502	0%	2,500	130億1740万	+1.75%
01/14	2,513	2,560	2,498	2,502	-0.44%	3,500	130億1740万	+1.58%
01/10	2,518	2,547	2,513	2,513	-0.2%	5,200	130億7463万	+1.91%
01/09	2,551	2,551	2,506	2,518	-0.67%	2,600	131億65万	+1.98%
01/08	2,564	2,564	2,535	2,535	-0.47%	4,900	131億8909万	+2.55%
01/07	2,474	2,547	2,470	2,547	+2.74%	14,400	132億5153万	+2.95%
01/06	2,430	2,487	2,430	2,479	+2.02%	7,700	128億9774万	+0.2%
2024
12/30	2,425	2,442	2,406	2,430	+0.25%	10,200	126億4280万	-1.9%
12/27	2,448	2,448	2,401	2,424	+2.36%	12,100	126億1158万	-2.34%
12/26	2,334	2,385	2,334	2,368	+1.5%	15,800	123億2023万	-4.86%
12/25	2,354	2,360	2,331	2,333	-0.85%	13,200	121億3813万	-6.61%
12/24	2,343	2,369	2,336	2,353	+0.09%	13,700	122億4218万	-6.22%
12/23	16:00 2025年4月期第2四半期決算説明資料
12/23	2,407	2,407	2,350	2,351	-2.33%	10,400	122億3178万	-6.67%
12/20	2,428	2,456	2,400	2,407	-0.86%	7,700	125億2313万	-4.79%
12/19	2,420	2,460	2,341	2,428	+0.33%	8,900	126億3239万	-4.26%
12/18	2,306	2,420	2,299	2,420	+4.94%	17,000	125億9077万	-4.84%
12/17	2,322	2,349	2,295	2,306	-0.73%	28,800	119億9765万	-9.6%
12/16	2,401	2,401	2,300	2,323	-5.38%	40,000	120億8610万	-9.51%
12/13	16:00 剰余金の配当(中間配当)に関するお知らせ
12/13	16:00 2025年4月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
12/13	2,526	2,527	2,450	2,455	-2.7%	20,500	127億7287万	-4.96%
12/12	2,540	2,560	2,521	2,523	-0.71%	13,300	131億2666万	-2.74%
12/11	2,546	2,564	2,540	2,541	-0.27%	8,300	132億2031万	-2.34%
12/10	2,567	2,580	2,545	2,548	-0.55%	17,700	132億5673万	-2.38%
12/09	2,560	2,575	2,560	2,562	+0.08%	3,500	133億2957万	-2.03%
12/06	2,574	2,574	2,555	2,560	+0.2%	4,000	133億1916万	-2.33%
12/05	2,585	2,585	2,555	2,555	-1.16%	5,300	132億9315万	-2.85%
12/04	2,586	2,608	2,585	2,585	-0.04%	6,400	134億4923万	-2.19%
12/03	2,590	2,610	2,581	2,586	+0.19%	5,700	134億5444万	-2.75%

5079 ノバック

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート