| 2024 |
| 09/19 | 930 | 935 | 922 | 935 | +1.08% | 3,300 | 84億7409万 | -4.4% |
| 09/18 | 915 | 927 | 915 | 925 | +1.43% | 3,200 | 83億8346万 | -5.8% |
| 09/17 | 920 | 922 | 912 | 912 | -0.87% | 1,600 | 82億6563万 | -7.32% |
| 09/13 | 932 | 932 | 916 | 920 | -0.65% | 3,300 | 83億3814万 | -6.79% |
| 09/12 | 918 | 934 | 914 | 926 | +1.65% | 6,700 | 83億9252万 | -6.37% |
| 09/11 | 926 | 926 | 910 | 911 | -1.51% | 5,900 | 82億5657万 | -7.98% |
| 09/10 | 929 | 933 | 925 | 925 | -0.43% | 4,300 | 83億8346万 | -6.75% |
| 09/09 | 919 | 929 | 910 | 929 | +1.09% | 13,900 | 84億1971万 | -6.26% |
| 09/06 | 994 | 994 | 902 | 919 | -8.65% | 69,400 | 83億2908万 | -7.73% |
| 09/05 | （IR情報）15:10 2025年4月期第1四半期決算短信〔日本基準〕(連結) |
| 09/05 | （IR情報）15:10 2025年4月期第1四半期決算補足説明資料 |
| 09/05 | 1,003 | 1,019 | 995 | 1,006 | +0.3% | 25,100 | 91億1757万 | +0.4% |
| 09/04 | 1,024 | 1,025 | 992 | 1,003 | -2.05% | 14,300 | 90億9038万 | -0.3% |
| 09/03 | 1,040 | 1,045 | 1,020 | 1,024 | -0.39% | 9,600 | 92億8071万 | +1.39% |
| 09/02 | （IR情報）15:10 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 09/02 | 1,034 | 1,034 | 1,017 | 1,028 | 0% | 10,300 | 93億1696万 | +1.38% |
| 08/30 | 1,034 | 1,035 | 1,024 | 1,028 | +0.49% | 8,600 | 93億1696万 | +1.08% |
| 08/29 | 1,034 | 1,034 | 1,017 | 1,023 | 0% | 4,800 | 92億7165万 | +0.29% |
| 08/28 | 1,035 | 1,035 | 1,018 | 1,023 | -0.39% | 6,200 | 92億7165万 | 0% |
| 08/27 | 1,000 | 1,027 | 1,000 | 1,027 | +2.8% | 15,600 | 93億790万 | +0.1% |
| 08/26 | 997 | 999 | 985 | 999 | +1.01% | 2,800 | 90億5413万 | -3.01% |
| 08/23 | 992 | 992 | 982 | 989 | -0.6% | 1,800 | 89億6350万 | -4.44% |
| 08/22 | 1,008 | 1,008 | 984 | 995 | -0.3% | 4,300 | 90億1788万 | -4.33% |
| 08/21 | 1,001 | 1,015 | 998 | 998 | -0.4% | 3,400 | 90億4507万 | -4.41% |
| 08/20 | 1,023 | 1,023 | 1,000 | 1,002 | -0.3% | 2,900 | 90億8132万 | -4.48% |
| 08/19 | 1,010 | 1,028 | 1,002 | 1,005 | -0.5% | 7,800 | 91億851万 | -4.47% |
| 08/16 | 1,014 | 1,014 | 1,001 | 1,010 | +1% | 1,700 | 91億5383万 | -4.27% |
| 08/15 | 1,011 | 1,011 | 1,000 | 1,000 | -1.09% | 800 | 90億6320万 | -5.39% |
| 08/14 | 998 | 1,015 | 998 | 1,011 | +1.71% | 1,100 | 91億6289万 | -4.62% |
| 08/13 | 990 | 1,000 | 990 | 994 | +1.02% | 1,700 | 90億882万 | -6.31% |
| 08/09 | 964 | 984 | 955 | 984 | +2.07% | 2,600 | 89億1818万 | -7.52% |
| 08/08 | 951 | 964 | 945 | 964 | 0% | 8,100 | 87億3692万 | -9.65% |
| 08/07 | （IR情報）15:10 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 |
| 08/07 | 931 | 987 | 931 | 964 | +0.42% | 6,400 | 87億3692万 | -9.99% |
| 08/06 | 915 | 960 | 911 | 960 | +6.67% | 5,000 | 87億67万 | -10.7% |
| 08/05 | 1,020 | 1,020 | 900 | 900 | -12.79% | 9,700 | 81億5688万 | -16.59% |
| 08/02 | 1,070 | 1,070 | 1,032 | 1,032 | -4.09% | 9,200 | 93億5322万 | -4.97% |
| 08/01 | 1,140 | 1,140 | 1,076 | 1,076 | -3.76% | 25,100 | 97億5200万 | -1.01% |
| 07/31 | 1,110 | 1,125 | 1,110 | 1,118 | +0.9% | 31,600 | 101億3265万 | +2.95% |
| 07/30 | 1,109 | 1,118 | 1,108 | 1,108 | -0.54% | 900 | 100億4202万 | +2.31% |
| 07/29 | 1,100 | 1,118 | 1,100 | 1,114 | +1.36% | 6,500 | 100億9640万 | +3.15% |
| 07/26 | 1,097 | 1,114 | 1,097 | 1,099 | +0.46% | 6,000 | 99億6045万 | +2.04% |
| 07/25 | 1,082 | 1,100 | 1,080 | 1,094 | -0.55% | 8,800 | 99億1514万 | +1.77% |
| 07/24 | 1,109 | 1,121 | 1,100 | 1,100 | -1.08% | 26,900 | 99億6952万 | +2.61% |
| 07/23 | 1,122 | 1,122 | 1,106 | 1,112 | -0.89% | 4,800 | 100億7827万 | +4.12% |
| 07/22 | 1,112 | 1,126 | 1,112 | 1,122 | +0.81% | 8,200 | 101億6891万 | +5.55% |
| 07/19 | 1,113 | 1,115 | 1,100 | 1,113 | 0% | 7,600 | 100億8734万 | +5.3% |
| 07/18 | 1,115 | 1,126 | 1,108 | 1,113 | -0.45% | 5,100 | 100億8734万 | +5.9% |
| 07/17 | 1,095 | 1,130 | 1,095 | 1,118 | +1.36% | 8,400 | 101億3265万 | +6.88% |
| 07/16 | 1,094 | 1,104 | 1,094 | 1,103 | +0.46% | 2,000 | 99億9670万 | +5.85% |
| 07/12 | 1,074 | 1,100 | 1,071 | 1,098 | +2.52% | 16,700 | 99億5139万 | +5.78% |
| 07/11 | 1,063 | 1,072 | 1,063 | 1,071 | +0.75% | 6,300 | 97億668万 | +3.48% |
| 07/10 | 1,067 | 1,067 | 1,056 | 1,063 | -0.37% | 500 | 96億3418万 | +3% |
| 07/09 | （IR情報）15:10 完全子会社間の吸収合併および存続会社の商号変更に関するお知らせ |
| 07/09 | 1,074 | 1,075 | 1,067 | 1,067 | +1.62% | 5,300 | 96億7043万 | +3.59% |
| 07/08 | 1,065 | 1,065 | 1,049 | 1,050 | -0.57% | 1,100 | 95億1636万 | +2.14% |
| 07/05 | 1,055 | 1,056 | 1,055 | 1,056 | +0.09% | 4,000 | 95億7073万 | +2.82% |
| 07/04 | 1,064 | 1,064 | 1,050 | 1,055 | -1.03% | 6,100 | 95億6167万 | +2.93% |
| 07/03 | 1,066 | 1,075 | 1,064 | 1,066 | -0.47% | 3,300 | 96億6137万 | +4.31% |
| 07/02 | 1,063 | 1,071 | 1,062 | 1,071 | +0.75% | 6,500 | 97億668万 | +5% |
| 07/01 | 1,068 | 1,070 | 1,063 | 1,063 | -0.37% | 4,300 | 96億3418万 | +4.42% |
| 06/28 | 1,056 | 1,070 | 1,056 | 1,067 | 0% | 7,400 | 96億7043万 | +4.92% |
| 06/27 | 1,045 | 1,069 | 1,040 | 1,067 | +2.11% | 17,000 | 96億7043万 | +4.92% |
| 06/26 | 1,049 | 1,051 | 1,036 | 1,045 | +0.48% | 4,400 | 94億7104万 | +2.55% |
| 06/25 | 1,036 | 1,055 | 1,036 | 1,040 | +0.68% | 12,900 | 94億2572万 | +1.76% |
| 06/24 | 1,045 | 1,050 | 1,027 | 1,033 | -0.96% | 32,400 | 93億6228万 | +0.78% |
| 06/21 | 1,053 | 1,055 | 1,023 | 1,043 | -0.29% | 15,000 | 94億5291万 | +1.36% |
| 06/20 | 1,014 | 1,049 | 1,014 | 1,046 | +3.16% | 15,800 | 94億8010万 | +1.26% |
| 06/19 | 1,007 | 1,024 | 998 | 1,014 | +0.7% | 31,400 | 91億9008万 | -2.03% |
| 06/18 | 993 | 1,009 | 993 | 1,007 | +1.41% | 12,800 | 91億2664万 | -3.08% |
| 06/17 | 960 | 996 | 953 | 993 | +2.58% | 38,400 | 89億9975万 | -4.7% |
| 06/14 | 958 | 986 | 954 | 968 | +1.04% | 52,600 | 87億7317万 | -7.55% |
| 06/13 | 978 | 978 | 950 | 958 | -2.04% | 24,600 | 86億8254万 | -8.94% |
| 06/12 | 980 | 997 | 970 | 978 | -4.12% | 129,600 | 88億6380万 | -7.65% |
| 06/11 | （IR情報）15:10 2024年4月期決算短信〔日本基準〕(連結) |
| 06/11 | （IR情報）15:10 2024年4月期決算補足説明資料 |
| 06/11 | （IR情報）15:10 インド現地法人設立の決定に関するお知らせ |
| 06/11 | （IR情報）15:10 NADEXグループ中期経営計画(2024～2026)の策定に関するお知らせ |
| 06/11 | （IR情報）15:10 個別業績の前年実績値との差異に関するお知らせ |
| 06/11 | 1,030 | 1,030 | 1,005 | 1,020 | 0% | 92,100 | 92億4446万 | -4.32% |
| 06/10 | 1,009 | 1,021 | 1,006 | 1,020 | +1.09% | 33,100 | 92億4446万 | -4.67% |
| 06/07 | 1,003 | 1,014 | 1,000 | 1,009 | 0% | 50,500 | 91億4476万 | -5.88% |
| 06/06 | 1,009 | 1,010 | 1,000 | 1,009 | 0% | 11,600 | 91億4476万 | -6.14% |
| 06/05 | 1,013 | 1,013 | 993 | 1,009 | -0.49% | 17,000 | 91億4476万 | -6.31% |
| 06/04 | 1,015 | 1,015 | 1,010 | 1,014 | -0.1% | 2,600 | 91億9008万 | -6.11% |
| 06/03 | 1,015 | 1,015 | 1,007 | 1,015 | +0.5% | 5,300 | 91億9914万 | -6.45% |
| 05/31 | 997 | 1,010 | 992 | 1,010 | +2.02% | 18,000 | 91億5383万 | -7.25% |
| 05/30 | 1,019 | 1,019 | 988 | 990 | -1.98% | 34,000 | 89億7256万 | -9.59% |
| 05/29 | 1,027 | 1,031 | 1,003 | 1,010 | -2.04% | 11,300 | 91億5383万 | -8.27% |
| 05/28 | 1,038 | 1,040 | 1,030 | 1,031 | -0.19% | 7,300 | 93億4415万 | -6.78% |
| 05/27 | 1,063 | 1,063 | 1,030 | 1,033 | -2.82% | 9,500 | 93億6228万 | -7.02% |
| 05/24 | 1,112 | 1,112 | 1,063 | 1,063 | -5.43% | 18,800 | 96億3418万 | -4.49% |
| 05/23 | 1,153 | 1,153 | 1,124 | 1,124 | +0.54% | 20,700 | 101億8703万 | +0.9% |
| 05/22 | 1,114 | 1,119 | 1,106 | 1,118 | +0.36% | 5,100 | 101億3265万 | +0.45% |
| 05/21 | 1,120 | 1,121 | 1,114 | 1,114 | -0.71% | 1,700 | 100億9640万 | +0.18% |
| 05/20 | 1,138 | 1,138 | 1,116 | 1,122 | -1.41% | 3,400 | 101億6891万 | +0.9% |
| 05/17 | 1,120 | 1,138 | 1,114 | 1,138 | +1.97% | 9,100 | 103億1392万 | +2.43% |
| 05/16 | 1,091 | 1,118 | 1,091 | 1,116 | +1.45% | 4,000 | 101億1453万 | +0.63% |
| 05/15 | 1,100 | 1,103 | 1,099 | 1,100 | 0% | 4,300 | 99億6952万 | -0.72% |
| 05/14 | 1,088 | 1,112 | 1,088 | 1,100 | -0.36% | 1,900 | 99億6952万 | -0.72% |
| 05/13 | 1,100 | 1,110 | 1,088 | 1,104 | +0.36% | 8,200 | 100億577万 | -0.45% |
| 05/10 | 1,129 | 1,129 | 1,100 | 1,100 | -2.65% | 5,500 | 99億6952万 | -0.9% |
| 05/09 | 1,138 | 1,138 | 1,124 | 1,130 | -0.88% | 1,500 | 102億4141万 | +1.71% |
| 05/08 | 1,142 | 1,151 | 1,135 | 1,140 | -0.18% | 4,400 | 103億3204万 | +2.61% |
| 05/07 | 1,075 | 1,171 | 1,075 | 1,142 | +6.93% | 51,400 | 103億5017万 | +2.79% |
| 05/02 | 1,070 | 1,070 | 1,061 | 1,068 | -0.28% | 2,200 | 96億7949万 | -3.78% |
| 05/01 | 1,067 | 1,073 | 1,053 | 1,071 | +0.47% | 7,000 | 97億668万 | -3.69% |
| 04/30 | 1,081 | 1,085 | 1,064 | 1,066 | -0.93% | 7,600 | 96億6137万 | -4.22% |
| 04/26 | （IR情報）15:10 自己株式の消却完了に関するお知らせ |
| 04/26 | 1,086 | 1,098 | 1,073 | 1,076 | -5.11% | 10,800 | 103億3584万 | -3.41% |
| 04/25 | 1,144 | 1,146 | 1,131 | 1,134 | +0.44% | 9,100 | 108億9297万 | +1.8% |
