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	1,863	1,900	1,863	1,899	+1.93%	3,200	-	+1.23%
09/14	1,838	1,866	1,838	1,863	+0.16%	5,900	-	-0.59%
09/11	1,843	1,864	1,834	1,860	+0.87%	1,500	-	-0.75%
09/10	1,837	1,844	1,836	1,844	+0.49%	400	-	-1.65%
09/09	1,856	1,857	1,835	1,835	-1.34%	3,800	-	-2.24%
09/08	1,877	1,888	1,860	1,860	-1.48%	1,400	-	-1.01%
09/07	15:30 自己株式の取得状況に関するお知らせ
09/07	1,879	1,894	1,877	1,888	+1.23%	2,600	-	+0.37%
09/04	1,872	1,892	1,865	1,865	-0.37%	2,700	-	-0.96%
09/03	1,906	1,906	1,871	1,872	-1.73%	1,600	-	-0.79%
09/02	1,914	1,925	1,873	1,905	-1.04%	5,500	-	+0.79%
09/01	1,882	1,925	1,880	1,925	+1.37%	4,200	-	+1.96%
08/31	1,881	1,899	1,873	1,899	+0.96%	3,000	-	+0.64%
08/28	1,888	1,911	1,877	1,881	-0.37%	1,600	-	-0.21%
08/27	1,901	1,925	1,888	1,888	-1.1%	3,100	-	+0.16%
08/26	1,920	1,920	1,909	1,909	+0.16%	1,000	-	+1.27%
08/25	15:30 固定資産の取得に関するお知らせ
08/25	1,949	1,949	1,906	1,906	-1.7%	3,700	-	+1.38%
08/24	1,915	1,939	1,905	1,939	+1.25%	6,200	-	+3.41%
08/21	1,867	1,915	1,862	1,915	+2.96%	5,400	-	+2.41%
08/20	1,841	1,879	1,833	1,860	+1.03%	3,500	-	-0.37%
08/19	15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
08/19	1,855	1,895	1,838	1,841	-0.75%	9,000	-	-1.18%
08/18	1,868	1,875	1,855	1,855	-0.7%	2,400	-	-0.27%
08/17	1,876	1,899	1,868	1,868	-0.37%	2,300	-	+0.43%
08/14	1,840	1,876	1,825	1,875	+1.9%	10,000	-	+0.91%
08/13	1,814	1,841	1,810	1,840	+1.27%	11,800	-	-0.81%
08/12	1,828	1,828	1,795	1,817	-0.93%	9,500	-	-1.78%
08/10	1,858	1,900	1,824	1,834	-1.93%	12,700	-	-0.65%
08/07	15:30 自己株式の取得状況に関するお知らせ
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,889	1,889	1,849	1,870	-0.8%	3,600	-	+1.69%
08/06	1,886	1,894	1,870	1,885	-0.05%	3,000	-	+3.17%
08/05	1,905	1,905	1,870	1,886	+0.05%	12,300	-	+4.08%
08/04	1,905	1,905	1,876	1,885	-1.05%	6,200	-	+4.9%
08/03	1,945	1,945	1,898	1,905	-2.21%	5,900	-	+6.96%
07/31	1,963	1,963	1,935	1,948	-0.41%	9,800	-	+10.43%
07/30	1,945	1,956	1,900	1,956	+0.46%	12,700	-	+12.16%
07/29	1,946	1,980	1,910	1,947	+4.01%	29,000	-	+12.94%
07/28	1,897	1,897	1,848	1,872	-0.74%	4,600	-	+9.79%
07/27	1,888	1,900	1,861	1,886	+1.34%	7,200	-	+11.73%
07/24	1,877	1,877	1,849	1,861	-0.85%	5,400	-	+11.3%
07/23	1,890	1,916	1,866	1,877	-0.11%	20,500	-	+13.35%
07/22	1,816	1,879	1,792	1,879	+5.27%	25,200	-	+14.57%
07/21	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/21	1,769	1,815	1,769	1,785	+0.45%	6,100	-	+9.91%
07/17	1,817	1,817	1,726	1,777	-2.9%	9,500	-	+10.3%
07/16	1,793	1,830	1,790	1,830	+0.11%	7,700	-	+14.52%
07/15	1,760	1,831	1,745	1,828	+3.86%	15,300	-	+15.48%
07/14	1,748	1,786	1,734	1,760	-0.96%	10,600	-	+12.32%
07/13	1,843	1,845	1,764	1,777	-3.58%	14,700	-	+14.35%
07/10	1,830	1,848	1,802	1,843	+1.04%	12,600	-	+19.68%
07/09	1,792	1,860	1,790	1,824	+1.33%	20,600	-	+19.69%
07/08	1,720	1,821	1,711	1,800	+4.65%	53,700	-	+19.28%
07/07	15:30 自己株式の取得状況に関するお知らせ
07/07	1,740	1,740	1,680	1,720	-0.12%	28,800	-	+15.05%
07/06	1,640	1,724	1,640	1,722	+5%	50,200	-	+16.04%
07/03	1,606	1,642	1,595	1,640	+3.67%	30,300	-	+11.26%
07/02	1,516	1,582	1,514	1,582	+4.42%	14,200	-	+7.77%
07/01	1,499	1,519	1,499	1,515	+1.34%	3,800	-	+3.41%
06/30	1,502	1,506	1,485	1,495	-0.33%	4,900	-	+2.12%
06/29	1,496	1,506	1,491	1,500	+2.04%	5,700	-	+2.46%
06/26	1,465	1,478	1,463	1,470	+0.34%	5,900	-	+0.48%
06/25	1,473	1,473	1,452	1,465	+0.9%	6,100	-	+0.14%
06/24	1,452	1,460	1,442	1,452	-0.14%	5,400	-	-0.82%
06/23	1,479	1,479	1,454	1,454	-0.41%	4,300	-	-0.82%
06/22	1,470	1,476	1,460	1,460	-0.82%	4,400	-	-0.54%
06/19	1,491	1,491	1,468	1,472	-0.47%	4,000	-	+0.14%
06/18	1,480	1,490	1,475	1,479	0%	6,600	-	+0.54%
06/17	1,455	1,496	1,455	1,479	+1.3%	7,100	-	+0.41%
06/16	1,458	1,484	1,458	1,460	-1.02%	2,400	-	-0.88%
06/15	15:30 (訂正)「2026年3月期決算説明資料」の一部訂正について
06/15	1,456	1,475	1,451	1,475	+1.3%	5,500	-	+0.2%
06/12	1,447	1,461	1,433	1,456	+1.04%	8,600	-	-1.09%
06/11	1,443	1,449	1,433	1,441	+0.35%	6,000	-	-2.17%
06/10	1,444	1,445	1,436	1,436	0%	4,500	-	-2.58%
06/09	1,437	1,441	1,431	1,436	+0.28%	7,000	-	-2.58%
06/08	1,442	1,454	1,430	1,432	-0.69%	11,000	-	-2.85%
06/05	15:30 自己株式の取得状況に関するお知らせ
06/05	1,444	1,448	1,440	1,442	-0.14%	1,700	-	-2.3%
06/04	1,441	1,452	1,440	1,444	0%	1,600	-	-2.17%
06/03	1,443	1,457	1,443	1,444	-0.41%	4,200	-	-2.1%
06/02	1,452	1,457	1,442	1,450	-1.02%	4,200	-	-1.69%
06/01	1,501	1,501	1,451	1,465	-1.81%	10,300	-	-0.68%
05/29	1,507	1,509	1,485	1,492	-0.47%	8,800	-	+1.22%
05/28	1,507	1,509	1,485	1,499	+0.07%	2,600	-	+1.83%
05/27	1,498	1,524	1,495	1,498	0%	10,400	-	+1.97%
05/26	1,480	1,498	1,470	1,498	+1.42%	6,800	-	+2.18%
05/25	1,485	1,485	1,471	1,477	-0.2%	5,400	-	+0.96%
05/22	1,486	1,488	1,470	1,480	-0.34%	9,300	-	+1.3%
05/21	1,496	1,496	1,481	1,485	-0.27%	4,100	-	+1.85%
05/20	1,495	1,495	1,472	1,489	-1.06%	13,600	-	+2.27%
05/19	1,507	1,510	1,496	1,505	-0.13%	10,600	-	+3.44%
05/18	1,503	1,513	1,500	1,507	+0.33%	9,000	-	+3.65%
05/15	1,523	1,527	1,502	1,502	-1.38%	7,700	-	+3.51%
05/14	1,489	1,527	1,487	1,523	+2.08%	20,600	-	+5.11%
05/13	1,453	1,512	1,450	1,492	+3.76%	25,400	-	+3.11%
05/12	15:30 自己株式の取得状況に関するお知らせ
05/12	15:30 剰余金の配当(増配)に関するお知らせ
05/12	15:30 2026年3月期決算説明資料
05/12	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,471	1,473	1,438	1,438	-2.24%	15,600	-	-0.48%
05/11	1,488	1,492	1,471	1,471	-1.14%	13,400	-	+1.73%
05/08	1,466	1,489	1,455	1,488	+1.5%	13,700	-	+2.98%
05/07	1,436	1,477	1,436	1,466	+2.3%	23,000	-	+1.59%
05/01	1,441	1,442	1,426	1,433	-0.56%	15,500	-	-0.76%
04/30	1,452	1,452	1,438	1,441	-1.44%	8,300	-	-0.35%
04/28	1,454	1,475	1,448	1,462	+0.34%	12,000	-	+0.97%
04/27	1,425	1,468	1,425	1,457	+2.25%	33,600	-	+0.48%
04/24	1,427	1,435	1,424	1,425	-0.14%	11,900	-	-1.79%
04/23	1,443	1,443	1,425	1,427	-1.11%	11,000	-	-1.86%
04/22	1,451	1,451	1,436	1,443	-0.55%	7,200	-	-1.03%
04/21	1,453	1,467	1,451	1,451	-0.14%	10,300	-	-0.68%

南陽（7417）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