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
03/09	1,210	1,210	1,160	1,187	+0.59%	85,100	143億3302万	+7.62%
03/06	14:30 株主優待制度の導入に関するお知らせ
03/06	14:30 期末配当予想の修正(増配)に関するお知らせ
03/06	14:30 (開示事項の変更)「当社及び当社連結子会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」の一部変更について
03/06	1,100	1,209	1,100	1,180	+7.27%	187,500	142億4850万	+7.37%
03/05	1,108	1,110	1,098	1,100	+0.73%	3,400	132億8250万	+0.36%
03/04	1,080	1,102	1,075	1,092	-0.73%	11,800	131億8590万	-0.36%
03/03	1,110	1,110	1,100	1,100	-1.08%	2,900	132億8250万	+0.27%
03/02	1,110	1,112	1,103	1,112	0%	6,900	134億2740万	+1.37%
02/27	1,100	1,115	1,100	1,112	+0.27%	7,000	134億2740万	+1.37%
02/26	1,119	1,119	1,100	1,109	+0.27%	2,300	133億9117万	+1.28%
02/25	1,100	1,123	1,099	1,106	+1.37%	9,300	133億5495万	+1%
02/24	1,090	1,095	1,083	1,091	-0.73%	6,000	131億7382万	-0.18%
02/20	1,105	1,105	1,099	1,099	-0.36%	1,500	132億7042万	+0.64%
02/19	1,109	1,118	1,101	1,103	-0.72%	4,100	133億1872万	+1.19%
02/18	1,114	1,114	1,101	1,111	+0.91%	2,000	134億1532万	+2.11%
02/17	1,106	1,113	1,100	1,101	-0.45%	2,700	132億9457万	+1.47%
02/16	1,125	1,125	1,100	1,106	-0.9%	11,600	133億5495万	+2.12%
02/13	1,107	1,117	1,106	1,116	+0.9%	5,100	134億7570万	+3.24%
02/12	1,100	1,109	1,098	1,106	+1.28%	4,100	133億5495万	+2.6%
02/10	1,078	1,093	1,075	1,092	+1.11%	3,600	131億8590万	+1.49%
02/09	1,077	1,220	1,059	1,080	-0.74%	92,000	130億4100万	+0.56%
02/06	11:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	1,086	1,090	1,042	1,088	+0.93%	17,600	131億3760万	+1.4%
02/05	1,084	1,094	1,064	1,078	0%	6,300	130億1685万	+0.65%
02/04	1,066	1,080	1,050	1,078	+0.75%	10,700	130億1685万	+0.84%
02/03	1,073	1,073	1,066	1,070	+0.75%	6,500	129億2025万	+0.19%
02/02	1,100	1,115	1,053	1,062	-2.84%	15,100	128億2365万	-0.38%
01/30	1,091	1,095	1,080	1,093	+0.18%	3,600	131億9797万	+2.63%
01/29	1,097	1,097	1,091	1,091	-0.55%	1,200	131億7382万	+2.73%
01/28	1,112	1,122	1,091	1,097	-1.79%	4,500	132億4627万	+3.49%
01/27	1,103	1,117	1,096	1,117	+1.55%	4,100	134億8777万	+5.68%
01/26	1,099	1,100	1,083	1,100	+0.09%	7,100	132億8250万	+4.36%
01/23	1,111	1,111	1,086	1,099	-0.99%	6,100	132億7042万	+4.47%
01/22	1,081	1,111	1,072	1,110	+2.68%	11,200	134億325万	+5.71%
01/21	1,099	1,099	1,075	1,081	-0.92%	8,000	130億5307万	+3.25%
01/20	1,062	1,098	1,062	1,091	+3.02%	11,400	131億7382万	+4.4%
01/19	1,055	1,064	1,055	1,059	-0.09%	2,500	127億8742万	+1.53%
01/16	1,056	1,079	1,056	1,060	+0.66%	6,700	127億9950万	+1.73%
01/15	1,059	1,060	1,053	1,053	0%	16,800	127億1497万	+1.15%
01/14	1,050	1,053	1,043	1,053	+0.38%	4,100	127億1497万	+1.25%
01/13	15:00 当社及び当社連結子会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
01/13	1,058	1,064	1,048	1,049	-0.76%	11,300	126億6667万	+0.96%
01/09	1,051	1,057	1,046	1,057	+1.44%	4,200	127億6327万	+1.73%
01/08	1,045	1,050	1,040	1,042	-0.38%	6,300	125億8215万	+0.39%
01/07	1,050	1,052	1,046	1,046	-0.38%	3,700	126億3045万	+0.87%
01/06	1,043	1,050	1,042	1,050	+0.38%	2,000	126億7875万	+1.35%
01/05	1,054	1,055	1,046	1,046	-0.38%	4,600	126億3045万	+1.06%
2025
12/30	1,046	1,057	1,034	1,050	+1.35%	26,400	126億7875万	+1.55%
12/29	1,037	1,045	1,032	1,036	-0.29%	8,000	125億970万	+0.29%
12/26	11:00 コミットメントライン契約の更新に関するお知らせ
12/26	1,042	1,042	1,031	1,039	-0.67%	4,000	125億4592万	+0.58%
12/25	1,040	1,046	1,030	1,046	+1.65%	6,900	126億3045万	+1.36%
12/24	1,037	1,037	1,027	1,029	+0.29%	1,300	124億2517万	-0.19%
12/23	1,016	1,032	1,016	1,026	+0.1%	5,800	123億8895万	-0.39%
12/22	1,035	1,035	1,025	1,025	-1.44%	2,500	123億7687万	-0.49%
12/19	1,043	1,043	1,030	1,040	+0.78%	1,900	125億5800万	+0.87%
12/18	1,032	1,036	1,027	1,032	-0.39%	3,600	124億6140万	+0.1%
12/17	1,044	1,047	1,032	1,036	-0.77%	3,200	125億970万	+0.48%
12/16	1,044	1,044	1,030	1,044	0%	4,300	126億630万	+1.36%
12/15	1,044	1,046	1,031	1,044	+0.19%	21,600	126億630万	+1.46%
12/12	1,032	1,042	1,032	1,042	+0.97%	13,700	125億8215万	+1.46%
12/11	1,038	1,040	1,030	1,032	-0.19%	5,900	124億6140万	+0.58%
12/10	1,040	1,040	1,030	1,034	-0.39%	5,400	124億8555万	+0.88%
12/09	1,039	1,039	1,029	1,038	-0.1%	10,900	125億3385万	+1.37%
12/08	1,032	1,039	1,024	1,039	+0.68%	19,800	125億4592万	+1.56%
12/05	1,027	1,039	1,023	1,032	+0.49%	17,500	124億6140万	+0.98%
12/04	1,029	1,030	1,025	1,027	-0.58%	3,800	124億102万	+0.49%
12/03	1,028	1,037	1,024	1,033	+0.1%	2,100	124億7347万	+1.18%
12/02	1,038	1,038	1,024	1,032	+0.29%	4,500	124億6140万	+1.18%
12/01	1,027	1,049	1,022	1,029	+0.29%	26,900	124億2517万	+0.98%
11/28	1,023	1,027	1,017	1,026	+0.29%	4,900	123億8895万	+0.69%
11/27	1,021	1,024	1,016	1,023	+0.2%	2,500	123億5272万	+0.49%
11/26	1,028	1,032	1,016	1,021	-0.68%	13,200	123億2857万	+0.39%
11/25	1,029	1,035	1,022	1,028	+0.19%	10,000	124億1310万	+1.08%
11/21	1,016	1,026	1,016	1,026	+0.98%	2,900	123億8895万	+0.88%
11/20	1,009	1,016	1,008	1,016	+0.69%	4,400	122億6820万	0%
11/19	1,018	1,018	1,004	1,009	-1.27%	3,800	121億8367万	-0.69%
11/18	1,031	1,031	1,018	1,022	-0.1%	5,200	123億4065万	+0.59%
11/17	1,034	1,034	1,017	1,023	-1.82%	11,400	123億5272万	+0.69%
11/14	1,039	1,045	1,023	1,042	+0.29%	4,900	125億8215万	+2.66%
11/13	1,036	1,039	1,027	1,039	+0.68%	5,400	125億4592万	+2.47%
11/12	1,014	1,032	1,010	1,032	+2.18%	19,800	124億6140万	+1.88%
11/11	11:00 2026年3月期第2四半期(中間期)決算補足説明資料
11/11	11:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	1,022	1,028	992	1,010	-0.39%	33,000	121億9575万	-0.2%
11/10	1,010	1,021	1,007	1,014	+0.4%	7,400	122億4405万	+0.2%
11/07	1,004	1,010	1,000	1,010	-0.2%	11,600	121億9575万	-0.1%
11/06	1,006	1,013	990	1,012	+0.4%	20,700	122億1990万	+0.1%
11/05	1,005	1,017	1,005	1,008	-0.4%	14,200	121億7160万	-0.3%
11/04	1,008	1,012	1,005	1,012	-0.3%	16,300	122億1990万	+0.1%
10/31	1,007	1,015	1,007	1,015	-0.29%	800	122億5612万	+0.2%
10/30	1,019	1,019	1,008	1,018	-0.1%	3,100	122億9235万	+0.3%
10/29	1,022	1,022	1,012	1,019	+0.59%	3,400	123億442万	+0.2%
10/28	1,002	1,013	998	1,013	+1%	2,000	122億3197万	-0.49%
10/27	1,007	1,013	990	1,003	-0.3%	6,200	121億1122万	-1.47%
10/24	1,027	1,027	1,006	1,006	-1.47%	7,300	121億4745万	-1.18%
10/23	1,010	1,021	1,010	1,021	+1.39%	4,200	123億2857万	+0.29%
10/22	1,008	1,011	1,001	1,007	-0.3%	8,500	121億5952万	-1.08%
10/21	1,015	1,015	1,010	1,010	-0.39%	300	121億9575万	-0.79%
10/20	1,012	1,015	1,010	1,014	+0.2%	2,000	122億4405万	-0.39%
10/17	1,007	1,014	1,007	1,012	-0.78%	1,800	122億1990万	-0.59%
10/16	1,017	1,025	1,011	1,020	+0.79%	3,800	123億1650万	+0.2%
10/15	1,016	1,016	1,004	1,012	+0.2%	13,200	122億1990万	-0.59%
10/14	1,003	1,013	995	1,010	-0.3%	21,800	121億9575万	-0.69%
10/10	1,010	1,013	1,004	1,013	+0.3%	7,400	122億3197万	-0.39%
10/09	1,011	1,022	1,009	1,010	-0.1%	2,500	121億9575万	-0.69%
10/08	1,020	1,020	1,006	1,011	+0.5%	4,300	122億782万	-0.59%

ノザワ（5237）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート