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
10/02	379	385	375	377	-1.57%	2,076,800	-	-0.53%
10/01	380	384	375	383	+0.26%	2,607,000	-	+1.06%
09/30	378	384	376	382	+2.14%	2,861,000	-	+1.06%
09/29	377	379	371	374	-3.11%	3,481,800	-	-1.06%
09/28	391	392	386	386	-1.28%	2,661,600	-	+2.12%
09/25	391	392	387	391	+1.03%	2,416,600	-	+3.71%
09/24	390	390	385	387	+0.52%	2,476,200	-	+2.65%
09/18	387	390	382	385	+0.52%	6,451,800	-	+2.12%
09/17	384	386	380	383	+0.52%	1,999,700	-	+1.32%
09/16	378	381	377	381	+1.87%	2,450,700	-	+0.79%
09/15	372	377	368	374	+0.54%	1,872,700	-	-1.06%
09/14	370	376	367	372	+0.54%	2,158,900	-	-1.85%
09/11	359	374	358	370	0%	3,678,000	-	-2.37%
09/10	369	373	365	370	-0.27%	4,049,100	-	-2.63%
09/09	370	374	367	371	+0.27%	3,577,200	-	-2.62%
09/08	396	398	370	370	-7.27%	4,372,200	-	-3.14%
09/07	391	401	390	399	+3.37%	3,215,200	-	+4.18%
09/04	382	386	377	386	+1.31%	2,200,100	-	+1.05%
09/03	374	384	373	381	+2.14%	3,079,700	-	-0.26%
09/02	375	379	371	373	-3.12%	2,985,600	-	-2.1%
09/01	372	385	370	385	+2.67%	2,903,000	-	+1.05%
08/31	369	376	365	375	+0.81%	3,247,600	-	-1.57%
08/28	372	376	372	372	-0.53%	2,007,400	-	-2.36%
08/27	376	378	371	374	+0.27%	2,289,900	-	-1.84%
08/26	376	376	370	373	0%	2,144,200	-	-2.36%
08/25	376	376	371	373	-0.53%	2,029,700	-	-2.36%
08/24	375	379	374	375	+0.27%	1,835,600	-	-1.83%
08/21	368	375	368	374	+0.54%	1,926,500	-	-2.09%
08/20	373	376	370	372	+0.81%	2,695,900	-	-2.87%
08/19	385	386	369	369	-5.63%	4,980,400	-	-3.66%
08/18	400	411	390	391	+1.3%	4,231,900	-	+2.09%
08/17	393	393	386	386	-1.03%	2,696,900	-	+0.78%
08/14	390	394	388	390	0%	2,973,600	-	+1.83%
08/13	388	391	385	390	+0.52%	2,770,400	-	+1.56%
08/12	387	390	384	388	+0.78%	2,812,300	-	+1.04%
08/10	392	396	381	385	-1.79%	3,198,300	-	0%
08/07	389	396	387	392	+0.51%	2,698,700	-	+1.55%
08/06	384	399	384	390	+0.52%	3,545,700	-	+0.78%
08/05	384	390	366	388	-3%	10,046,300	-	+0.26%
08/04	（IR情報）16:00 2027年3月期第1四半期決算説明会資料
08/04	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	393	403	391	400	+2.83%	4,313,100	-	+3.09%
08/03	384	395	378	389	-0.51%	5,041,000	-	+0.26%
07/31	380	392	372	391	+4.83%	6,450,100	-	+0.77%
07/30	359	375	356	373	+2.47%	4,894,800	-	-4.36%
07/29	372	372	354	364	-0.82%	5,096,600	-	-7.14%
07/28	374	376	364	367	-3.67%	3,353,800	-	-7.09%
07/27	377	382	372	381	+2.14%	2,456,700	-	-4.27%
07/24	380	381	372	373	-2.1%	3,356,500	-	-6.75%
07/23	383	385	378	381	-1.04%	2,986,300	-	-5.46%
07/22	389	392	382	385	+0.26%	2,823,600	-	-4.94%
07/21	375	385	372	384	+4.63%	3,967,200	-	-5.88%
07/17	385	387	362	367	-5.9%	5,266,100	-	-10.49%
07/16	386	394	385	390	+1.04%	2,915,000	-	-5.11%
07/15	381	387	376	386	+2.66%	3,454,000	-	-6.31%
07/14	378	380	372	376	-0.27%	2,874,200	-	-8.96%
07/13	392	394	377	377	-3.33%	2,698,100	-	-9.38%
07/10	391	392	385	390	+0.26%	2,985,400	-	-6.7%
07/09	394	396	385	389	-1.52%	3,003,000	-	-7.38%
07/08	403	406	393	395	-2.23%	3,459,500	-	-6.18%
07/07	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.35%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（5.54%）野村證券（0.08%）
07/07	415	415	401	404	-2.42%	3,718,600	-	-4.49%
07/06	408	422	407	414	+1.22%	2,850,600	-	-2.36%
07/03	400	409	398	409	+1.74%	3,745,500	-	-3.76%
07/02	400	408	391	402	-0.74%	3,857,100	-	-5.85%
07/01	403	408	400	405	+1.76%	3,010,400	-	-5.37%
06/30	410	413	392	398	-1%	4,201,500	-	-7.44%
06/29	407	410	395	402	-0.74%	11,863,900	-	-6.73%
06/26	422	422	396	405	-3.8%	3,523,000	-	-6.25%
06/25	435	437	418	421	-2.77%	3,016,200	-	-2.55%
06/24	437	442	431	433	-0.92%	2,909,100	-	+0.46%
06/23	447	456	437	437	-1.35%	3,731,500	-	+1.86%
06/22	438	449	437	443	+0.91%	3,921,100	-	+3.75%
06/19	443	449	435	439	-0.23%	3,093,200	-	+3.29%
06/18	438	446	435	440	0%	2,429,700	-	+3.77%
06/17	446	455	436	440	-0.68%	2,883,500	-	+3.77%
06/16	436	446	432	443	+1.61%	2,799,000	-	+3.99%
06/15	420	437	418	436	+5.83%	4,258,000	-	+2.35%
06/12	421	424	410	412	-0.24%	4,659,800	-	-3.06%
06/11	405	416	394	413	0%	4,732,800	-	-2.82%
06/10	430	432	411	413	-4.4%	6,015,800	-	-2.82%
06/09	438	443	425	432	+0.47%	4,642,900	-	+1.65%
06/08	427	435	423	430	-1.15%	4,268,600	-	+1.65%
06/05	430	435	420	435	+1.4%	2,921,100	-	+3.82%
06/04	435	435	428	429	-1.83%	1,973,400	-	+3.13%
06/03	435	440	427	437	+3.07%	2,830,900	-	+6.07%
06/02	433	437	421	424	-3.85%	3,221,600	-	+3.92%
06/01	450	451	435	441	-2.65%	4,395,500	-	+8.62%
05/29	455	462	452	453	+1.12%	5,968,200	-	+12.69%
05/28	443	448	437	448	+1.59%	4,401,300	-	+12.28%
05/27	438	455	435	441	+1.61%	4,356,500	-	+11.65%
05/26	426	441	421	434	+2.84%	5,361,100	-	+11%
05/25	410	424	408	422	+4.98%	3,780,300	-	+8.76%
05/25	（空売り報告）BNP Paribas Financial Markets SNC 811,583株（0.13%）-0.49%義務消失
05/22	396	408	393	402	+2.81%	3,438,100	-	+4.69%
05/21	398	401	389	391	+1.03%	6,292,300	-	+2.36%
05/21	（空売り報告）BNP Paribas Financial Markets SNC 3,710,883株（0.62%）新規
05/20	389	402	385	387	+0.26%	7,679,600	-	+1.84%
05/19	395	402	386	386	-2.53%	7,153,700	-	+1.85%
05/18	420	422	392	396	-3.65%	7,529,400	-	+5.04%
05/15	（IR情報）9:30 2026年3月期決算説明会資料
05/15	432	448	407	411	-9.87%	13,443,900	-	+9.6%
05/14	（IR情報）16:00 営業外費用(個別)及び特別損失(連結)の計上に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	471	481	448	456	-4.8%	11,269,900	-	+22.91%
05/13	475	487	453	479	+10.11%	23,830,300	-	+30.87%
05/12	（IR情報）15:30 日本精工株式会社とNTN株式会社との共同持株会社設立(株式移転)による経営統合に関する基本合意書の締結について
05/12	425	442	424	435	+3.08%	6,091,100	-	+20.83%
05/11	416	422	413	422	+1.44%	3,587,100	-	+18.54%

NTN（6472）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート