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
09/15	2,994	3,013	2,968	2,968	-0.87%	305,300	-	-2.11%
09/14	2,981	3,035	2,980	2,994	-0.89%	335,400	-	-1.38%
09/11	2,919	3,021	2,919	3,021	+2.3%	427,500	-	-0.53%
09/10	2,949	2,964	2,921	2,953	-0.27%	286,000	-	-2.73%
09/09	2,929	2,981	2,914	2,961	+1.2%	389,600	-	-2.5%
09/08	3,035	3,050	2,926	2,926	-4.94%	559,700	-	-3.62%
09/07	3,037	3,078	3,026	3,078	+2.5%	305,800	-	+1.35%
09/04	3,067	3,071	2,996	3,003	-2.34%	427,600	-	-1.09%
09/03	3,047	3,075	3,027	3,075	+0.85%	357,900	-	+1.28%
09/02	3,060	3,086	3,013	3,049	-1.74%	518,300	-	+0.49%
09/01	3,090	3,138	3,072	3,103	+0.58%	462,400	-	+2.34%
08/31	3,034	3,102	3,025	3,085	+1.18%	376,200	-	+1.78%
08/28	3,052	3,075	3,044	3,049	-0.33%	301,200	-	+0.73%
08/27	3,050	3,104	3,037	3,059	+0.99%	449,300	-	+1.09%
08/26	3,010	3,038	2,999	3,029	+1.03%	253,200	-	+0.17%
08/25	3,022	3,031	2,987	2,998	-0.83%	213,900	-	-0.73%
08/24	3,006	3,034	2,982	3,023	+0.4%	278,700	-	+0.2%
08/21	3,000	3,012	2,988	3,011	+0.1%	217,400	-	-0.13%
08/20	3,006	3,012	2,985	3,008	+1.08%	284,600	-	-0.23%
08/19	3,050	3,055	2,966	2,976	-3.16%	263,400	-	-1.23%
08/18	3,081	3,104	3,068	3,073	-0.1%	141,100	-	+2.09%
08/17	3,100	3,113	3,065	3,076	-0.61%	174,000	-	+2.4%
08/14	3,114	3,124	3,087	3,095	-0.61%	236,100	-	+3.27%
08/13	3,092	3,114	3,085	3,114	+1.17%	224,600	-	+4.18%
08/12	3,100	3,114	3,052	3,078	+0.33%	316,800	-	+3.25%
08/10	3,034	3,082	3,025	3,068	+1.39%	261,000	-	+3.06%
08/07	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
08/07	3,003	3,058	2,985	3,026	+1.51%	396,400	-	+1.78%
08/06	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/06	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,961	2,995	2,956	2,981	0%	248,700	-	+0.37%
08/05	2,983	2,984	2,955	2,981	+1.64%	224,700	-	+0.47%
08/04	2,959	2,970	2,912	2,933	-0.85%	272,000	-	-1.05%
08/03	3,002	3,012	2,916	2,958	-2.92%	382,400	-	-0.17%
07/31	3,037	3,069	2,985	3,047	+1.33%	374,500	-	+2.9%
07/30	3,032	3,048	2,996	3,007	-0.46%	248,800	-	+1.76%
07/29	3,048	3,048	2,952	3,021	+0.77%	552,800	-	+2.44%
07/28	3,088	3,098	2,986	2,998	-2.41%	596,600	-	+1.83%
07/27	3,049	3,072	3,011	3,072	+2.23%	318,700	-	+4.38%
07/24	3,025	3,025	2,979	3,005	-0.1%	627,900	-	+2.25%
07/23	3,010	3,044	2,996	3,008	+0.13%	378,300	-	+2.38%
07/22	2,973	3,016	2,956	3,004	+1.83%	278,200	-	+2.28%
07/21	2,924	2,959	2,913	2,950	+1.13%	325,300	-	+0.51%
07/17	2,955	2,972	2,866	2,917	-2.05%	423,200	-	-0.61%
07/16	3,003	3,026	2,976	2,978	-0.83%	275,300	-	+1.53%
07/15	2,955	3,003	2,949	3,003	+1.66%	413,300	-	+2.53%
07/14	2,915	2,954	2,894	2,954	+1.34%	452,100	-	+0.99%
07/13	2,940	2,952	2,901	2,915	+0.14%	443,300	-	-0.44%
07/10	2,916	2,962	2,899	2,911	+0.34%	552,700	-	-0.58%
07/09	2,892	2,901	2,860	2,901	+0.31%	292,500	-	-0.99%
07/08	2,880	2,910	2,865	2,892	-0.65%	440,000	-	-1.4%
07/07	2,999	3,010	2,911	2,911	-2.71%	313,900	-	-0.82%
07/06	2,980	2,995	2,960	2,992	+1.32%	320,900	-	+1.98%
07/03	2,936	2,961	2,919	2,953	-0.2%	250,300	-	+0.82%
07/02	2,934	2,962	2,903	2,959	+1.86%	361,100	-	+1.13%
07/01	2,923	2,934	2,886	2,905	+0.38%	204,200	-	-0.58%
06/30	2,903	2,916	2,875	2,894	-0.52%	315,300	-	-0.89%
06/29	2,921	2,921	2,863	2,909	-0.38%	351,400	-	-0.31%
06/26	2,939	2,942	2,879	2,920	+1.07%	389,700	-	+0.1%
06/25	2,979	2,979	2,886	2,889	+0.66%	256,900	-	-0.86%
06/24	2,906	2,922	2,853	2,870	-1.03%	261,200	-	-1.48%
06/23	2,978	2,983	2,900	2,900	-2.36%	231,300	-	-0.38%
06/22	2,980	2,995	2,968	2,970	+0.07%	199,100	-	+2.1%
06/19	2,990	3,003	2,957	2,968	-0.44%	351,800	-	+2.13%
06/18	2,976	2,990	2,953	2,981	+0.17%	276,600	-	+2.62%
06/17	2,944	2,985	2,931	2,976	+0.68%	223,500	-	+2.59%
06/16	2,945	2,975	2,941	2,956	+0.27%	254,900	-	+2%
06/15	2,927	2,968	2,925	2,948	+2.47%	328,900	-	+1.8%
06/12	2,923	2,928	2,853	2,877	0%	440,600	-	-0.55%
06/11	2,867	2,882	2,815	2,877	-0.62%	529,000	-	-0.62%
06/10	2,992	2,995	2,874	2,895	-4.2%	506,900	-	-0.14%
06/09	3,000	3,045	2,985	3,022	+3.32%	566,000	-	+4.31%
06/08	2,917	2,952	2,881	2,925	-1.42%	347,400	-	+1.28%
06/05	2,964	2,970	2,917	2,967	+0.24%	258,100	-	+2.91%
06/04	2,945	2,969	2,922	2,960	+0.03%	344,800	-	+2.96%
06/03	2,900	2,966	2,882	2,959	+2.71%	474,700	-	+3.21%
06/02	2,832	2,891	2,778	2,881	+0.66%	450,300	-	+0.73%
06/01	2,879	2,879	2,828	2,862	-0.8%	428,700	-	+0.1%
05/29	2,858	2,903	2,851	2,885	+1.19%	388,700	-	+0.84%
05/28	2,869	2,880	2,819	2,851	-0.35%	245,500	-	-0.35%
05/27	2,889	2,908	2,850	2,861	+0.56%	320,600	-	-0.03%
05/26	2,888	2,899	2,835	2,845	-1.49%	281,000	-	-0.59%
05/25	2,862	2,921	2,840	2,888	+1.73%	230,600	-	+0.91%
05/22	2,885	2,896	2,827	2,839	-0.6%	339,400	-	-0.84%
05/21	2,878	2,890	2,847	2,856	+0.99%	244,500	-	-0.28%
05/20	15:30 代表取締役の異動および取締役候補者の選任に関するお知らせ
05/20	2,865	2,887	2,801	2,828	-1.08%	354,000	-	-1.29%
05/19	2,920	2,930	2,849	2,859	-1.28%	393,400	-	-0.31%
05/18	2,911	2,919	2,868	2,896	-0.99%	346,900	-	+0.91%
05/15	2,937	2,962	2,889	2,925	+1.11%	384,800	-	+1.99%
05/14	2,893	2,923	2,753	2,893	0%	641,900	-	+0.98%
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	15:30 (開示事項の経過)投資有価証券の売却に伴う特別利益の計上額確定に関するお知らせ
05/13	2,899	2,915	2,870	2,893	-0.21%	186,300	-	+1.01%
05/12	2,925	2,954	2,890	2,899	+0.21%	255,600	-	+1.29%
05/11	2,929	2,951	2,880	2,893	-1.06%	262,700	-	+1.12%
05/08	2,964	2,964	2,905	2,924	-1.52%	499,000	-	+2.31%
05/07	2,950	3,037	2,898	2,969	+4.18%	698,400	-	+4.07%
05/01	2,808	2,862	2,776	2,850	+1.71%	451,700	-	-0.07%
04/30	2,774	2,802	2,755	2,802	+0.47%	383,500	-	-1.89%
04/28	2,755	2,789	2,740	2,789	+0.69%	372,100	-	-2.55%
04/27	2,750	2,786	2,716	2,770	+0.84%	322,800	-	-3.35%
04/24	2,829	2,831	2,747	2,747	-2.03%	273,000	-	-4.29%
04/23	2,850	2,856	2,779	2,804	-1.86%	298,500	-	-2.54%
04/22	2,906	2,911	2,856	2,857	-1.35%	320,500	-	-1%
04/21	2,908	2,916	2,895	2,896	+0.42%	216,800	-	+0.17%

NOK（7240）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート