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
03/06	128	131	127	127	-2.31%	482,600	61億9056万	-5.22%
03/05	130	133	128	130	+5.69%	800,800	63億3680万	-2.99%
03/04	129	132	122	123	-8.21%	1,523,300	59億9558万	-8.21%
03/03	136	139	133	134	-2.9%	1,282,300	65億3177万	0%
03/02	140	140	134	138	-3.5%	1,257,500	67億2675万	+2.99%
02/27	133	143	132	143	+7.52%	925,000	69億7048万	+6.72%
02/26	138	139	131	133	-2.92%	1,247,100	64億8303万	-0.75%
02/25	133	142	133	137	+6.2%	2,689,700	66億7801万	+2.24%
02/24	135	135	123	129	-4.44%	2,915,500	62億8805万	-3.73%
02/20	139	140	130	135	-4.26%	2,737,100	65億8052万	+0.75%
02/19	148	148	138	141	-4.73%	2,817,800	68億7299万	+4.44%
02/18	159	167	143	148	-4.52%	8,286,900	72億1420万	+10.45%
02/17	152	181	151	155	+1.97%	20,151,500	75億5541万	+15.67%
02/16	142	172	137	152	+23.58%	27,191,000	74億918万	+14.29%
02/13	16:00 業績予想の修正に関するお知らせ
02/13	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	128	130	123	123	-5.38%	770,000	59億9558万	-7.52%
02/12	132	134	130	130	-1.52%	280,000	63億3680万	-2.26%
02/10	134	136	131	132	-1.49%	216,000	64億3429万	-0.75%
02/09	130	134	129	134	+3.08%	254,000	65億3177万	+0.75%
02/06	129	130	127	130	+0.78%	147,400	63億3680万	-2.99%
02/05	129	130	128	129	0%	49,000	62億8805万	-3.73%
02/04	129	131	129	129	-0.77%	89,500	62億8805万	-4.44%
02/03	132	132	129	130	-0.76%	125,900	63億3680万	-4.41%
02/02	128	132	128	131	+3.97%	370,900	63億8554万	-4.38%
01/30	126	129	126	126	-1.56%	127,000	61億4182万	-8.03%
01/29	127	128	125	128	+0.79%	100,100	62億3931万	-7.25%
01/28	131	131	126	127	-3.05%	423,300	61億9056万	-8.63%
01/27	132	135	131	131	-1.5%	262,700	63億8554万	-5.76%
01/26	133	135	132	133	-2.21%	136,900	64億8303万	-5%
01/23	135	136	134	136	0%	131,100	66億2926万	-2.86%
01/22	136	137	135	136	-0.73%	113,000	66億2926万	-2.86%
01/21	132	137	128	137	+2.24%	268,500	66億7801万	-2.84%
01/20	136	137	133	134	-1.47%	268,100	65億3177万	-4.96%
01/19	136	139	135	136	-0.73%	337,100	66億2926万	-3.55%
01/16	139	140	135	137	-1.44%	254,700	66億7801万	-2.84%
01/15	138	142	137	139	+1.46%	391,100	67億7550万	-1.42%
01/14	139	139	136	137	-1.44%	303,000	66億7801万	-2.84%
01/13	138	140	135	139	+2.21%	147,900	67億7550万	-1.42%
01/09	141	143	136	136	-3.55%	362,600	66億2926万	-3.55%
01/08	133	141	133	141	+4.44%	336,100	68億7299万	0%
01/07	126	135	124	135	+7.14%	617,400	65億8052万	-3.57%
01/06	134	135	125	126	-6.67%	1,586,200	61億4182万	-10%
01/05	147	147	134	135	-8.16%	1,366,700	65億8052万	-3.57%
2025
12/30	145	147	142	147	+1.38%	450,700	71億6545万	+5.76%
12/29	150	150	144	145	-3.33%	782,700	70億6797万	+5.07%
12/26	151	153	148	150	0%	844,300	73億1169万	+9.49%
12/25	146	150	145	150	+2.74%	420,300	73億1169万	+10.29%
12/24	145	147	144	146	0%	297,900	71億1671万	+8.15%
12/23	144	146	143	146	+1.39%	400,100	71億1671万	+9.77%
12/22	143	145	141	144	+0.7%	474,100	70億1922万	+9.09%
12/19	142	145	140	143	+0.7%	439,800	69億7048万	+9.16%
12/18	143	143	141	142	0%	499,900	69億2173万	+10.08%
12/17	139	142	138	142	+1.43%	404,000	69億2173万	+10.94%
12/16	146	147	139	140	-3.45%	618,700	68億2424万	+10.24%
12/15	140	146	138	145	+2.84%	507,800	70億6797万	+16%
12/12	140	147	134	141	-6%	1,814,400	68億7299万	+13.71%
12/11	16:30 子会社における業績予想の修正に関するお知らせ
12/11	137	157	137	150	+11.11%	3,554,600	73億1169万	+21.95%
12/10	135	136	129	135	0%	466,800	65億8052万	+11.57%
12/09	136	137	134	135	-1.46%	415,500	65億8052万	+12.5%
12/08	139	143	136	137	-0.72%	504,300	66億7801万	+15.13%
12/05	139	140	134	138	+0.73%	643,100	67億2675万	+16.95%
12/04	136	138	134	137	+1.48%	383,700	66億7801万	+18.1%
12/03	129	136	128	135	+4.65%	765,900	65億8052万	+17.39%
12/02	126	130	126	129	+1.57%	266,200	62億8805万	+13.16%
12/01	127	129	123	127	-0.78%	359,100	61億9056万	+12.39%
11/28	129	129	126	128	0%	339,200	62億3931万	+14.29%
11/27	124	129	124	128	+3.23%	623,600	62億3931万	+14.29%
11/26	123	125	122	124	+0.81%	379,000	60億4433万	+11.71%
11/25	123	125	122	123	+2.5%	749,100	59億9558万	+11.82%
11/21	120	122	119	120	-0.83%	319,000	58億4935万	+10.09%
11/20	113	123	113	121	+8.04%	2,558,400	58億9809万	+11.01%
11/19	112	113	111	112	+0.9%	174,100	54億5939万	+3.7%
11/18	111	112	109	111	+0.91%	347,800	54億1065万	+2.78%
11/17	110	113	110	110	-0.9%	433,500	53億6190万	+1.85%
11/14	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	16:00 特別利益(段階取得に係る差益)及び持分法投資損失の計上に関するお知らせ
11/14	110	112	110	111	-0.89%	335,100	54億1065万	+2.78%
11/13	110	112	110	112	+0.9%	198,800	54億5939万	+4.67%
11/12	108	111	108	111	+1.83%	336,300	54億1065万	+3.74%
11/11	108	109	107	109	+1.87%	315,500	53億1316万	+1.87%
11/10	108	109	106	107	0%	234,500	52億1567万	0%
11/07	107	108	107	107	-0.93%	138,600	52億1567万	0%
11/06	106	108	106	108	+1.89%	353,700	52億6441万	+0.93%
11/05	107	107	104	106	-0.93%	597,600	51億6693万	-0.93%
11/04	109	111	107	107	-0.93%	886,400	52億1567万	-0.93%
10/31	111	111	107	108	-2.7%	778,700	52億6441万	0%
10/30	107	126	107	111	+3.74%	3,714,900	54億1065万	+2.78%
10/29	107	112	106	107	0%	689,800	52億1567万	-0.93%
10/28	108	108	106	107	-0.93%	165,300	52億1567万	-1.83%
10/27	107	108	106	108	+0.93%	427,500	52億6441万	-0.92%
10/24	107	108	105	107	+0.94%	345,400	52億1567万	-0.93%
10/23	107	108	106	106	-1.85%	108,900	51億6693万	-1.85%
10/22	106	108	106	108	+1.89%	183,100	52億6441万	0%
10/21	107	109	106	106	0%	361,200	51億6693万	-1.85%
10/20	106	107	105	106	0%	287,500	51億6693万	-1.85%
10/17	107	107	104	106	-0.93%	247,400	51億6693万	-1.85%
10/16	105	107	104	107	+1.9%	174,600	52億1567万	-0.93%
10/15	104	106	104	105	+1.94%	186,900	51億1818万	-2.78%
10/14	105	105	102	103	-3.74%	676,400	50億2069万	-4.63%
10/10	107	109	106	107	-0.93%	504,500	52億1567万	-0.93%
10/09	107	109	107	108	+0.93%	409,400	52億6441万	0%
10/08	107	110	106	107	-0.93%	276,400	52億1567万	0%
10/07	110	111	106	108	-0.92%	451,500	52億6441万	+0.93%

6494 NFK HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート