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	871	875	871	875	+0.23%	3,800	-	-14.63%
10/01	871	874	869	873	+0.23%	9,800	-	-15.41%
09/30	870	878	869	871	+0.35%	7,700	-	-16.09%
09/29	876	884	864	868	-9.58%	86,800	-	-16.94%
09/28	990	995	960	960	-4.29%	99,200	-	-8.75%
09/25	1,002	1,008	998	1,003	+0.1%	28,300	-	-4.93%
09/24	1,006	1,009	998	1,002	-0.3%	16,400	-	-5.11%
09/18	1,008	1,019	1,001	1,005	-1.57%	7,700	-	-5.01%
09/17	1,025	1,032	995	1,021	-1.83%	16,200	-	-3.59%
09/16	1,058	1,058	1,025	1,040	-1.7%	6,400	-	-1.79%
09/15	1,050	1,058	1,040	1,058	+0.76%	4,200	-	-0.09%
09/14	1,050	1,050	1,040	1,050	+0.96%	4,200	-	-0.85%
09/11	1,047	1,054	1,029	1,040	+0.87%	7,000	-	-1.7%
09/10	1,090	1,090	1,005	1,031	-5.93%	23,400	-	-2.55%
09/09	1,094	1,098	1,093	1,096	+0.27%	21,600	-	+3.59%
09/08	1,095	1,096	1,090	1,093	0%	6,800	-	+3.6%
09/07	1,094	1,094	1,088	1,093	+0.28%	14,400	-	+3.9%
09/04	1,090	1,096	1,085	1,090	-0.27%	11,000	-	+3.81%
09/03	1,088	1,095	1,085	1,093	+0.09%	12,900	-	+4.29%
09/02	1,088	1,093	1,082	1,092	+0.18%	10,100	-	+4.5%
09/01	1,096	1,096	1,081	1,090	-0.09%	20,500	-	+4.61%
08/31	1,067	1,091	1,067	1,091	+2.25%	17,100	-	+4.9%
08/28	1,071	1,090	1,052	1,067	-0.37%	12,900	-	+2.89%
08/27	1,054	1,071	1,047	1,071	+2.1%	14,900	-	+3.48%
08/26	1,048	1,050	1,042	1,049	+0.19%	4,700	-	+1.65%
08/25	1,047	1,048	1,043	1,047	+0.67%	7,100	-	+1.65%
08/24	1,044	1,045	1,038	1,040	+0.1%	30,900	-	+1.17%
08/21	1,038	1,039	1,030	1,039	+0.19%	6,300	-	+1.17%
08/20	1,035	1,037	1,035	1,037	+0.1%	3,400	-	+1.07%
08/19	1,037	1,037	1,033	1,036	-0.1%	3,500	-	+1.07%
08/18	1,036	1,037	1,036	1,037	+0.19%	1,100	-	+1.37%
08/17	1,040	1,040	1,033	1,035	-0.1%	6,300	-	+1.07%
08/14	1,035	1,036	1,028	1,036	+0.1%	3,500	-	+1.17%
08/13	1,033	1,035	1,030	1,035	+0.19%	2,900	-	+1.07%
08/12	1,042	1,043	1,033	1,033	-0.86%	3,300	-	+0.88%
08/10	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/10	1,040	1,042	1,031	1,042	+0.19%	1,800	-	+1.86%
08/07	1,030	1,043	1,030	1,040	+1.27%	400	-	+1.66%
08/06	1,030	1,030	1,027	1,027	-0.29%	1,900	-	+0.59%
08/05	1,030	1,036	1,030	1,030	0%	2,200	-	+0.98%
08/04	1,048	1,048	1,030	1,030	-0.1%	1,900	-	+1.18%
08/03	1,032	1,048	1,031	1,031	-0.1%	3,200	-	+1.38%
07/31	1,031	1,032	1,030	1,032	+0.19%	1,200	-	+1.78%
07/30	1,025	1,030	1,024	1,030	+0.49%	2,700	-	+1.78%
07/29	1,026	1,029	1,021	1,025	-0.19%	900	-	+1.59%
07/28	1,028	1,032	1,027	1,027	0%	1,600	-	+1.99%
07/27	1,019	1,027	1,017	1,027	+0.98%	2,700	-	+2.29%
07/24	1,015	1,017	1,014	1,017	+0.49%	1,900	-	+1.5%
07/23	1,005	1,012	1,004	1,012	+0.8%	800	-	+1.2%
07/22	1,010	1,011	1,004	1,004	+0.2%	700	-	+0.6%
07/21	1,009	1,024	1,002	1,002	-0.6%	3,100	-	+0.6%
07/17	1,005	1,008	999	1,008	+0.5%	2,100	-	+1.31%
07/16	（IR情報）17:10 連結子会社の吸収合併(簡易合併・略式合併)及び債権放棄に関するお知らせ
07/16	998	1,011	998	1,003	-0.69%	2,800	-	+1.01%
07/15	1,011	1,011	1,010	1,010	0%	800	-	+1.92%
07/14	1,010	1,010	1,003	1,010	+1%	1,700	-	+2.12%
07/13	1,047	1,047	995	1,000	-4.85%	9,500	-	+1.32%
07/10	1,047	1,051	1,047	1,051	+0.19%	1,200	-	+6.7%
07/09	1,048	1,050	1,048	1,049	+1.45%	1,100	-	+6.93%
07/08	1,042	1,042	1,029	1,034	+0.68%	1,200	-	+5.83%
07/07	1,025	1,030	1,020	1,027	+0.79%	1,100	-	+5.55%
07/06	1,019	1,023	1,018	1,019	0%	2,200	-	+5.05%
07/03	999	1,019	999	1,019	+2%	1,500	-	+5.38%
07/02	1,002	1,017	999	999	+0.5%	1,500	-	+3.63%
07/01	1,000	1,000	993	994	-0.6%	1,600	-	+3.22%
06/30	980	1,000	980	1,000	+0.2%	2,900	-	+3.95%
06/29	995	1,001	973	998	+3.42%	2,800	-	+3.96%
06/26	969	980	965	965	0%	2,200	-	+0.84%
06/25	963	968	963	965	+0.31%	1,100	-	+1.15%
06/24	969	970	962	962	-0.72%	1,100	-	+1.05%
06/23	971	973	960	969	+1.25%	1,200	-	+2%
06/22	968	975	957	957	-1.14%	2,700	-	+1.06%
06/19	966	968	953	968	+0.21%	2,400	-	+2.43%
06/18	965	985	965	966	+0.1%	1,400	-	+2.55%
06/17	971	979	963	965	-0.62%	1,500	-	+2.88%
06/16	965	979	960	971	+1.15%	2,000	-	+3.85%
06/15	964	968	960	960	+0.1%	2,200	-	+3%
06/12	960	960	957	959	+0.21%	500	-	+3.23%
06/11	959	959	957	957	-0.1%	1,500	-	+3.24%
06/10	954	958	954	958	+0.42%	200	-	+3.57%
06/09	954	954	953	954	+0.1%	1,300	-	+3.47%
06/08	959	959	953	953	-0.52%	2,400	-	+3.47%
06/05	947	958	946	958	+1.16%	1,600	-	+4.24%
06/04	952	952	947	947	0%	1,600	-	+3.27%
06/03	952	962	947	947	-0.32%	2,800	-	+3.5%
06/02	945	962	943	950	+0.42%	2,300	-	+3.94%
06/01	943	964	940	946	+0.32%	2,100	-	+3.84%
05/29	971	971	940	943	-2.68%	3,300	-	+3.63%
05/28	971	971	958	969	+0.62%	2,600	-	+6.72%
05/27	942	963	942	963	+2.23%	3,600	-	+6.29%
05/26	922	942	921	942	+2.5%	2,100	-	+4.32%
05/25	920	922	911	919	+0.99%	2,500	-	+2%
05/22	915	919	910	910	-0.55%	1,900	-	+1.11%
05/21	901	915	901	915	+1.67%	1,900	-	+1.67%
05/20	905	910	900	900	-0.22%	1,700	-	+0.11%
05/19	902	902	902	902	+0.22%	200	-	+0.33%
05/18	892	900	891	900	+1.01%	1,800	-	+0.11%
05/15	897	897	891	891	+0.91%	1,100	-	-0.89%
05/14	（IR情報）15:40 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	883	897	882	883	0%	1,300	-	-1.78%
05/13	898	900	883	883	+0.11%	1,500	-	-1.78%
05/12	900	901	882	882	-2%	2,700	-	-2%
05/11	899	900	897	900	+0.22%	1,800	-	0%

名南M&A（7076）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