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
11/13	2,168	2,241	2,155	2,236	-1.41%	193,000	-	-0.49%
11/12	15:30 通期連結業績予想の修正に関するお知らせ
11/12	15:30 2026年12月期第3四半期決算短信〔日本基準〕(連結)
11/12	2,245	2,283	2,242	2,268	+1.02%	65,000	-	+1.07%
11/11	2,287	2,295	2,245	2,245	-2.14%	63,800	-	+0.22%
11/10	2,308	2,310	2,261	2,294	-0.17%	108,400	-	+2.55%
11/09	2,288	2,330	2,282	2,298	+0.75%	77,400	-	+3%
11/06	2,351	2,358	2,271	2,281	-5%	93,000	-	+2.47%
11/05	2,370	2,412	2,362	2,401	+4.26%	133,600	-	+8.01%
11/04	2,302	2,339	2,295	2,303	+0.04%	89,800	-	+3.97%
11/02	15:30 自己株式の取得状況(途中経過)に関するお知らせ
11/02	2,322	2,329	2,290	2,302	-0.35%	59,800	-	+4.07%
10/30	2,285	2,322	2,285	2,310	+1.81%	77,700	-	+4.57%
10/29	2,236	2,269	2,230	2,269	+1.48%	134,800	-	+2.9%
10/28	2,276	2,278	2,236	2,236	-1.76%	57,500	-	+1.45%
10/27	2,281	2,289	2,260	2,276	-0.22%	55,600	-	+3.27%
10/26	2,250	2,286	2,238	2,281	+1.06%	69,500	-	+3.63%
10/23	2,265	2,292	2,243	2,257	0%	81,100	-	+2.64%
10/22	2,224	2,265	2,224	2,257	+1.8%	72,000	-	+2.64%
10/21	2,239	2,239	2,208	2,217	+0.18%	58,100	-	+0.86%
10/20	2,209	2,219	2,180	2,213	+0.18%	93,000	-	+0.64%
10/19	2,194	2,223	2,193	2,209	+0.82%	55,000	-	+0.41%
10/16	2,187	2,198	2,172	2,191	+0.87%	73,600	-	-0.5%
10/15	2,180	2,191	2,164	2,172	-0.41%	82,200	-	-1.59%
10/14	11:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
10/14	2,185	2,200	2,171	2,181	-0.18%	91,800	-	-1.4%
10/13	2,175	2,197	2,150	2,185	+1.16%	145,200	-	-1.62%
10/09	2,158	2,179	2,154	2,160	+1.03%	79,600	-	-3.1%
10/08	2,160	2,166	2,137	2,138	-1.02%	65,300	-	-4.51%
10/07	2,173	2,186	2,160	2,160	-0.6%	64,500	-	-4.04%
10/06	2,150	2,190	2,150	2,173	+0.74%	65,500	-	-3.93%
10/05	2,149	2,157	2,131	2,157	+0.37%	83,800	-	-5.06%
10/02	2,171	2,171	2,135	2,149	-1.47%	100,800	-	-5.91%
10/01	15:30 自己株式の取得状況(途中経過)に関するお知らせ
10/01	2,190	2,191	2,170	2,181	-0.68%	118,800	-	-4.97%
09/30	2,203	2,207	2,189	2,196	-0.32%	71,700	-	-4.73%
09/29	2,221	2,221	2,190	2,203	-1.03%	77,000	-	-4.8%
09/28	2,230	2,239	2,221	2,226	+0.36%	75,100	-	-4.18%
09/25	2,219	2,231	2,216	2,218	-0.05%	65,100	-	-4.81%
09/24	2,233	2,235	2,209	2,219	-0.63%	70,100	-	-5.09%
09/18	2,241	2,247	2,229	2,233	-0.36%	149,700	-	-4.78%
09/17	2,229	2,243	2,224	2,241	+1.13%	54,500	-	-4.72%
09/16	14:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
09/16	2,235	2,249	2,210	2,216	-0.49%	87,000	-	-5.98%
09/15	2,256	2,260	2,224	2,227	-1.29%	94,100	-	-5.76%
09/14	2,228	2,265	2,228	2,256	+1.58%	74,800	-	-4.73%
09/11	2,214	2,230	2,200	2,221	-1.11%	88,400	-	-6.41%
09/10	2,238	2,249	2,228	2,246	+0.18%	77,200	-	-5.59%
09/09	2,264	2,265	2,231	2,242	-1.19%	68,400	-	-5.92%
09/08	2,300	2,301	2,269	2,269	-1.52%	54,900	-	-4.94%
09/07	2,313	2,315	2,284	2,304	-0.13%	69,600	-	-3.6%
09/04	2,381	2,383	2,307	2,307	-3.71%	109,100	-	-3.59%
09/03	2,383	2,425	2,383	2,396	+0.55%	62,100	-	-0.08%
09/02	2,396	2,410	2,378	2,383	-1.73%	121,000	-	-0.71%
09/01	15:30 自己株式の取得状況(途中経過)に関するお知らせ
09/01	2,410	2,432	2,410	2,425	+0.41%	124,500	-	+1.04%
08/31	2,438	2,438	2,411	2,415	-0.94%	88,400	-	+0.67%
08/28	2,438	2,467	2,435	2,438	+0.16%	96,500	-	+1.75%
08/27	2,445	2,460	2,430	2,434	-0.61%	71,900	-	+1.8%
08/26	2,434	2,455	2,433	2,449	+0.62%	72,600	-	+2.55%
08/25	2,468	2,471	2,429	2,434	+0.21%	92,500	-	+2.1%
08/24	15:30 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
08/24	2,427	2,439	2,413	2,429	+0.08%	69,000	-	+2.02%
08/21	2,411	2,437	2,411	2,427	+0.08%	59,100	-	+2.1%
08/20	2,423	2,430	2,398	2,425	+0.92%	80,200	-	+2.15%
08/19	2,414	2,419	2,387	2,403	-0.83%	96,600	-	+1.44%
08/18	2,384	2,433	2,384	2,423	+1.38%	99,900	-	+2.45%
08/17	2,395	2,399	2,375	2,390	-0.21%	75,100	-	+1.27%
08/14	2,359	2,402	2,355	2,395	+1.05%	66,600	-	+1.61%
08/13	2,363	2,370	2,332	2,370	+0.3%	93,500	-	+0.68%
08/12	2,388	2,399	2,336	2,363	+0.04%	69,700	-	+0.42%
08/10	2,361	2,376	2,322	2,362	-0.76%	110,600	-	+0.43%
08/07	15:30 第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ
08/07	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	2,381	2,425	2,361	2,380	+0.55%	112,000	-	+1.28%
08/06	2,367	2,385	2,344	2,367	+1.33%	98,800	-	+0.85%
08/05	2,353	2,358	2,320	2,336	-0.51%	69,100	-	-0.34%
08/04	2,356	2,357	2,327	2,348	-0.34%	76,900	-	+0.26%
08/03	15:30 自己株式の取得状況(途中経過)に関するお知らせ
08/03	2,384	2,384	2,339	2,356	-0.8%	109,300	-	+0.77%
07/31	2,431	2,431	2,375	2,375	-2.3%	98,000	-	+1.54%
07/30	2,422	2,433	2,399	2,431	-0.33%	75,600	-	+4.11%
07/29	2,420	2,442	2,400	2,439	+2.18%	101,100	-	+4.77%
07/28	2,403	2,409	2,368	2,387	-0.33%	72,800	-	+2.89%
07/27	2,350	2,402	2,350	2,395	+2.53%	69,000	-	+3.46%
07/24	2,320	2,341	2,315	2,336	+0.26%	41,100	-	+1.17%
07/23	2,350	2,356	2,311	2,330	-1.1%	71,600	-	+1.08%
07/22	2,356	2,366	2,339	2,356	+0.04%	75,000	-	+2.39%
07/21	2,366	2,390	2,343	2,355	+0.6%	87,400	-	+2.57%
07/17	2,337	2,360	2,330	2,341	+0.17%	66,400	-	+2.14%
07/16	2,350	2,350	2,329	2,337	-0.17%	47,700	-	+2.14%
07/15	2,339	2,350	2,312	2,341	+1.12%	57,300	-	+2.5%
07/14	2,310	2,340	2,290	2,315	+1%	79,500	-	+1.58%
07/13	2,330	2,338	2,289	2,292	-0.56%	68,400	-	+0.7%
07/10	2,301	2,324	2,301	2,305	+0.17%	65,100	-	+1.36%
07/09	2,313	2,320	2,296	2,301	-0.82%	61,700	-	+1.28%
07/08	2,366	2,369	2,319	2,320	-1.61%	81,900	-	+2.29%
07/07	2,348	2,370	2,345	2,358	+0.73%	41,200	-	+4.15%
07/06	2,325	2,341	2,312	2,341	+1.34%	30,800	-	+3.77%
07/03	2,313	2,326	2,302	2,310	+0.52%	59,500	-	+2.62%
07/02	2,315	2,323	2,286	2,298	+0.17%	82,600	-	+2.18%
07/01	15:30 自己株式の取得状況(途中経過)に関するお知らせ
07/01	2,284	2,315	2,273	2,294	+0.44%	92,800	-	+2%
06/30	2,265	2,305	2,264	2,284	+0.88%	135,500	-	+1.56%
06/29	2,315	2,335	2,225	2,264	-4.19%	191,700	-	+0.58%
06/26	2,306	2,366	2,304	2,363	+3.1%	144,600	-	+4.79%
06/25	2,270	2,306	2,252	2,292	+1.82%	78,500	-	+1.64%
06/24	2,232	2,261	2,227	2,251	+0.9%	60,600	-	-0.4%
06/23	2,253	2,271	2,231	2,231	-0.98%	110,400	-	-1.54%
06/22	2,246	2,267	2,235	2,253	+0.27%	106,500	-	-0.92%
06/19	2,241	2,253	2,222	2,247	+0.45%	96,300	-	-1.49%
06/18	2,247	2,247	2,228	2,237	-0.04%	62,700	-	-2.27%

ノーリツ（5943）のIR情報・決算資料

2026/06/18～2026/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート