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
10/01	902	917	900	904	-0.11%	102,600	-	-1.95%
09/29	919	919	904	905	-3%	1,500	-	-1.74%
09/25	940	940	931	933	0%	2,200	-	+1.3%
09/24	932	933	930	933	+1.08%	1,100	-	+1.41%
09/18	930	930	923	923	0%	200	-	+0.54%
09/17	905	923	905	923	+1.32%	300	-	+0.65%
09/16	900	911	900	911	+1.22%	300	-	-0.76%
09/14	900	900	900	900	-0.33%	200	-	-2.17%
09/11	903	903	903	903	-1.2%	300	-	-2.06%
09/10	920	920	897	914	-0.98%	2,600	-	-0.98%
09/09	922	924	922	923	+0.11%	1,900	-	-0.11%
09/08	935	936	922	922	-1.28%	1,100	-	-0.22%
09/07	925	934	925	934	+1.19%	900	-	+0.97%
09/04	923	923	923	923	0%	700	-	-0.22%
09/03	928	930	923	923	-0.54%	1,800	-	-0.32%
09/02	940	943	928	928	-1.9%	2,000	-	+0.11%
09/01	17:00 2027年3月期第1四半期決算説明動画・対談動画および書き起こし記事公開のお知らせ
09/01	925	948	925	946	+0.75%	1,500	-	+1.94%
08/31	929	939	920	939	+0.97%	1,600	-	+1.29%
08/28	930	932	930	930	0%	1,900	-	+0.32%
08/27	938	938	920	930	-0.85%	1,000	-	+0.32%
08/26	934	938	929	938	+0.97%	1,000	-	+1.3%
08/25	929	929	929	929	+0.76%	1,800	-	+0.54%
08/24	905	922	905	922	+2.44%	1,500	-	-0.22%
08/21	901	910	899	900	-0.55%	900	-	-2.49%
08/20	904	905	890	905	+0.56%	5,100	-	-2.06%
08/19	893	909	890	900	+0.11%	1,000	-	-2.7%
08/18	899	899	897	899	+1.01%	1,300	-	-2.81%
08/17	890	891	890	890	-1%	2,000	-	-3.89%
08/14	18:00 2027年3月期第1四半期決算説明会のお知らせ
08/14	18:00 2027年3月期第1四半期決算説明資料
08/14	18:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/14	890	905	890	899	+0.78%	4,900	-	-3.02%
08/13	942	942	887	892	-5.31%	29,100	-	-3.78%
08/12	942	942	942	942	-1.57%	300	-	+1.51%
08/10	957	957	957	957	-0.21%	200	-	+3.24%
08/07	925	960	925	959	+4.01%	1,000	-	+3.68%
08/06	928	928	922	922	-1.71%	500	-	-0.11%
08/05	943	943	925	938	-0.32%	1,600	-	+1.74%
08/04	941	941	941	941	0%	100	-	+2.17%
08/03	937	947	928	941	+0.43%	2,500	-	+2.28%
07/31	948	948	933	937	-1.16%	300	-	+2.07%
07/29	948	948	948	948	0%	100	-	+3.61%
07/28	948	948	948	948	+0.85%	100	-	+3.83%
07/27	948	948	940	940	+0.32%	300	-	+3.41%
07/24	946	946	937	937	+0.64%	1,900	-	+3.31%
07/23	933	933	917	931	+1.2%	1,400	-	+2.99%
07/22	920	920	920	920	+0.55%	600	-	+2%
07/21	915	915	915	915	+1.67%	200	-	+1.55%
07/17	911	912	900	900	-1.21%	2,500	-	0%
07/16	911	912	911	911	+0.11%	700	-	+1.22%
07/15	917	923	910	910	-0.76%	1,300	-	+1.22%
07/14	934	950	917	917	-0.22%	1,300	-	+2.12%
07/13	919	919	919	919	+0.44%	100	-	+2.34%
07/10	915	915	915	915	0%	100	-	+2.01%
07/09	915	920	915	915	+0.44%	2,300	-	+2.12%
07/07	911	911	911	911	+0.55%	600	-	+1.79%
07/06	906	906	906	906	-1.52%	100	-	+1.23%
07/03	924	930	910	920	+0.33%	2,400	-	+2.91%
07/02	910	917	909	917	+0.88%	1,800	-	+2.69%
06/30	909	909	909	909	0%	100	-	+1.79%
06/29	900	909	900	909	+1%	200	-	+1.91%
06/25	919	919	900	900	-1.21%	2,300	-	+0.9%
06/24	901	911	901	911	+1.11%	800	-	+2.24%
06/23	900	902	900	901	+1.01%	500	-	+1.12%
06/22	13:00 取締役及び執行役員の選任に関するお知らせ
06/22	880	892	880	892	+0.79%	700	-	+0.22%
06/19	875	885	875	885	+1.14%	500	-	-0.67%
06/18	869	875	869	875	+1.04%	800	-	-2.02%
06/17	867	868	856	866	-0.92%	2,500	-	-3.24%
06/16	861	874	861	874	+1.51%	600	-	-2.56%
06/15	887	890	861	861	-3.58%	5,200	-	-4.12%
06/12	887	893	887	893	0%	700	-	-0.78%
06/11	885	893	884	893	0%	1,600	-	-0.89%
06/10	893	893	893	893	+0.9%	100	-	-1%
06/09	890	890	885	885	-0.56%	500	-	-2.1%
06/08	891	891	890	890	-1.11%	3,500	-	-1.66%
06/05	900	900	900	900	+0.11%	100	-	-0.77%
06/04	899	899	898	899	-0.11%	300	-	-1.1%
06/03	908	908	900	900	+0.11%	200	-	-1.32%
06/02	891	899	891	899	+0.78%	600	-	-1.75%
06/01	925	925	892	892	-0.56%	2,400	-	-2.73%
05/29	906	906	897	897	+0.67%	200	-	-2.39%
05/28	898	898	891	891	-0.78%	1,300	-	-3.36%
05/27	896	900	891	898	-0.22%	1,500	-	-2.92%
05/26	892	900	892	900	+0.11%	400	-	-3.02%
05/25	899	901	892	899	0%	5,100	-	-3.33%
05/22	16:00 株式会社エヌ・シー・エヌ(証券コード7057)に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
05/22	16:00 剰余金の配当に関するお知らせ
05/22	895	900	887	899	+0.56%	3,400	-	-3.54%
05/21	899	899	887	894	+0.45%	2,000	-	-4.39%
05/20	895	895	890	890	-0.56%	2,400	-	-5.22%
05/19	902	902	895	895	-1.65%	2,300	-	-5.09%
05/18	933	933	898	910	-1.73%	3,300	-	-3.91%
05/15	920	987	920	926	0%	16,500	-	-2.53%
05/14	18:20 取締役候補者及び監査役候補者の決定に関するお知らせ
05/14	18:20 2026年3月期決算説明会のお知らせ
05/14	18:20 2026年3月期決算説明資料
05/14	18:20 2026年3月期決算短信[日本基準](連結)
05/14	911	926	911	926	+1.65%	1,800	-	-2.83%
05/13	913	915	911	911	-0.44%	2,700	-	-4.61%
05/12	913	915	913	915	+0.33%	1,800	-	-4.29%
05/11	915	915	912	912	-0.33%	2,700	-	-4.9%
05/08	911	924	911	915	-0.54%	2,400	-	-4.89%
05/07	929	930	910	920	-1.08%	8,400	-	-4.76%
05/01	927	930	921	930	+0.22%	2,600	-	-4.12%
04/30	925	928	925	928	-1.28%	1,800	-	-4.53%
04/28	940	950	940	940	-0.11%	2,100	-	-3.69%
04/27	964	964	941	941	-2.49%	1,100	-	-3.88%
04/24	990	990	965	965	-1.03%	2,200	-	-1.73%
04/23	954	975	954	975	+2.31%	200	-	-0.91%

エヌ・シー・エヌ（7057）のIR情報・決算資料

2026/04/23～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート