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	1,244	1,266	1,235	1,242	-0.16%	11,400	-	-5.12%
09/14	1,241	1,245	1,220	1,244	+0.4%	11,500	-	-5.04%
09/11	1,240	1,249	1,211	1,239	-1.82%	14,200	-	-5.49%
09/10	1,276	1,291	1,252	1,262	-2.25%	26,400	-	-3.81%
09/09	1,288	1,336	1,270	1,291	+0.16%	56,600	-	-1.6%
09/08	15:40 株主・投資家の皆様からの主なご質問(FAQ)(2027年4月期第1四半期)
09/08	15:40 2027年4月期第1四半期決算補足説明資料
09/08	15:40 2027年4月期第1四半期決算短信〔日本基準〕(連結)
09/08	1,359	1,363	1,289	1,289	-3.08%	77,300	-	-1.53%
09/07	1,308	1,347	1,308	1,330	+1.92%	14,500	-	+1.84%
09/04	1,311	1,312	1,293	1,305	-0.46%	6,700	-	+0.31%
09/03	15:40 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
09/03	1,262	1,312	1,259	1,311	+3.23%	20,600	-	+1.24%
09/02	1,320	1,320	1,266	1,270	-3.93%	27,500	-	-1.47%
09/01	15:40 自己株式の取得状況に関するお知らせ
09/01	1,322	1,334	1,314	1,322	-0.75%	12,600	-	+2.88%
08/31	1,343	1,344	1,310	1,332	-0.82%	32,800	-	+4.06%
08/28	1,368	1,376	1,343	1,343	+0.07%	15,600	-	+5.33%
08/27	1,369	1,369	1,340	1,342	-0.67%	21,100	-	+5.67%
08/26	1,336	1,360	1,336	1,351	+0.67%	18,400	-	+6.8%
08/25	1,361	1,364	1,330	1,342	-0.74%	28,700	-	+6.59%
08/24	1,352	1,380	1,348	1,352	+0.15%	26,600	-	+7.81%
08/21	1,388	1,388	1,338	1,350	-2.32%	32,900	-	+8.17%
08/20	1,324	1,382	1,317	1,382	+5.98%	36,800	-	+11.09%
08/19	1,304	1,314	1,285	1,304	+0.23%	41,300	-	+5.33%
08/18	15:40 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
08/18	1,319	1,330	1,293	1,301	-1.36%	13,000	-	+5.26%
08/17	1,330	1,337	1,310	1,319	-0.3%	37,300	-	+6.8%
08/14	1,294	1,324	1,284	1,323	+2.24%	23,400	-	+7.3%
08/13	1,293	1,302	1,283	1,294	+1.17%	22,300	-	+5.37%
08/12	1,276	1,288	1,270	1,279	+0.24%	5,700	-	+4.32%
08/10	1,287	1,296	1,275	1,276	+1.03%	15,200	-	+4.08%
08/07	1,260	1,263	1,250	1,263	+0.24%	6,000	-	+2.93%
08/06	1,276	1,276	1,237	1,260	-1.25%	26,400	-	+2.52%
08/05	1,220	1,285	1,220	1,276	+4.68%	20,800	-	+3.66%
08/04	1,212	1,230	1,212	1,219	+1.33%	7,600	-	-1.14%
08/03	15:40 自己株式の取得状況に関するお知らせ
08/03	1,209	1,209	1,188	1,203	+0.59%	18,200	-	-2.67%
07/31	1,181	1,219	1,178	1,196	+1.87%	16,800	-	-3.47%
07/30	1,173	1,175	1,145	1,174	+1.82%	11,000	-	-5.7%
07/29	1,163	1,182	1,136	1,153	-0.86%	17,300	-	-7.46%
07/28	1,202	1,202	1,155	1,163	-3.24%	53,200	-	-6.96%
07/27	1,196	1,211	1,188	1,202	+0.5%	18,700	-	-4.22%
07/24	1,215	1,215	1,193	1,196	-1.89%	11,900	-	-4.85%
07/23	1,231	1,235	1,215	1,219	0%	7,100	-	-3.33%
07/22	1,214	1,234	1,205	1,219	+0.74%	16,600	-	-3.48%
07/21	1,214	1,225	1,199	1,210	-0.41%	55,000	-	-4.27%
07/17	1,199	1,225	1,192	1,215	+1.08%	31,600	-	-4.41%
07/16	1,220	1,220	1,186	1,202	-3.22%	39,600	-	-5.06%
07/15	1,250	1,250	1,233	1,242	+0.49%	18,300	-	-1.11%
07/14	1,280	1,282	1,235	1,236	-1.44%	11,400	-	-0.56%
07/13	1,289	1,296	1,236	1,254	-2.72%	24,400	-	+1.62%
07/10	1,264	1,295	1,259	1,289	+1.98%	14,900	-	+5.4%
07/09	1,212	1,265	1,200	1,264	+5.33%	41,300	-	+4.2%
07/08	1,237	1,237	1,190	1,200	-3.46%	27,400	-	-0.17%
07/07	1,263	1,276	1,233	1,243	-2.59%	39,900	-	+4.02%
07/06	1,305	1,324	1,263	1,276	-2.22%	21,800	-	+7.59%
07/03	1,306	1,316	1,268	1,305	-0.08%	24,700	-	+10.97%
07/02	1,305	1,314	1,291	1,306	+0.08%	20,300	-	+11.62%
07/01	15:40 株主・投資家向けFAQ資料の公表に関するお知らせ
07/01	15:40 (訂正)「2026年4月期決算短信〔日本基準〕(連結)」の一部訂正について
07/01	15:40 自己株式の取得状況に関するお知らせ
07/01	15:40 記念株主優待の発送時期に関するお知らせ
07/01	1,330	1,330	1,302	1,305	-1.88%	25,500	-	+12.31%
06/30	1,286	1,333	1,250	1,330	+3.42%	21,400	-	+15.95%
06/29	1,301	1,328	1,273	1,286	-0.46%	33,400	-	+13.6%
06/26	15:40 自己株式の消却完了に関するお知らせ
06/26	1,324	1,324	1,268	1,292	-3.51%	51,500	-	+15.46%
06/25	1,227	1,349	1,218	1,339	+10.12%	66,400	-	+21.18%
06/24	1,241	1,268	1,216	1,216	-1.94%	32,800	-	+11.46%
06/23	1,286	1,286	1,240	1,240	-3.73%	21,800	-	+14.71%
06/22	1,251	1,288	1,250	1,288	+2.96%	28,400	-	+20.37%
06/19	1,273	1,276	1,235	1,251	-2.8%	37,900	-	+18.24%
06/18	1,295	1,301	1,259	1,287	-0.08%	50,700	-	+22.92%
06/17	1,205	1,295	1,201	1,288	+4.89%	102,500	-	+24.44%
06/16	1,379	1,379	1,228	1,228	-11.84%	244,800	-	+20.04%
06/15	1,200	1,393	1,200	1,393	+27.45%	519,900	-	+37.38%
06/12	1,093	1,093	1,093	1,093	+15.91%	3,000	-	+9.52%
06/11	19:00 自己株式取得に係る事項の決定および自己株式消却に係る事項の決定に関するお知らせ
06/11	19:00 2026年4月期決算補足説明資料
06/11	19:00 2026年4月期決算短信〔日本基準〕(連結)
06/11	932	947	923	943	+1.07%	23,400	-	-5.13%
06/10	14:50 (開示事項の経過報告)2026年4月期決算発表の延期に関するお知らせ
06/10	938	951	919	933	-7.9%	75,800	-	-6.42%
06/09	15:40 2026年4月期決算発表の延期に関するお知らせ
06/09	993	1,031	990	1,013	+3.47%	47,800	-	+1.2%
06/08	990	1,000	977	979	-3.93%	27,000	-	-2.39%
06/05	995	1,030	987	1,019	+1.7%	26,000	-	+1.19%
06/04	997	1,007	986	1,002	-2.15%	32,100	-	-1.47%
06/03	1,010	1,050	1,004	1,024	+0.69%	37,200	-	-0.29%
06/02	1,000	1,023	976	1,017	+0.39%	56,900	-	-1.74%
06/01	1,130	1,130	1,002	1,013	-12.67%	215,700	-	-2.97%
05/29	1,370	1,390	1,088	1,160	+5.45%	835,800	-	+10.06%
05/28	954	1,100	950	1,100	+15.79%	169,800	-	+3.97%
05/27	947	958	939	950	+0.32%	12,400	-	-10.71%
05/26	951	954	946	947	-0.42%	10,200	-	-11.99%
05/25	957	977	951	951	-0.83%	9,700	-	-12.59%
05/22	980	980	954	959	-1.84%	21,700	-	-12.82%
05/21	977	980	964	977	+1.45%	7,100	-	-12.22%
05/20	980	981	960	963	-1.03%	15,600	-	-14.32%
05/19	990	998	973	973	-1.42%	15,300	-	-14.35%
05/18	15:40 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ
05/18	982	989	975	987	+0.61%	15,700	-	-13.95%
05/15	970	992	963	981	+1.03%	12,600	-	-15.21%
05/14	1,003	1,006	970	971	-3.09%	27,400	-	-16.87%
05/13	998	1,002	991	1,002	+0.6%	12,800	-	-14.94%
05/12	15:40 株式会社Robofullの株式の取得(子会社化)に関するお知らせ
05/12	1,000	1,006	991	996	+0.61%	33,300	-	-16.09%
05/11	1,000	1,000	988	990	-0.2%	27,000	-	-17.09%
05/08	1,016	1,017	984	992	-2.36%	44,000	-	-17.4%
05/07	15:40 自己株式の取得状況に関するお知らせ
05/07	1,040	1,045	1,016	1,016	-1.93%	36,900	-	-15.82%
05/01	1,063	1,068	1,033	1,036	-3.09%	41,600	-	-14.45%
04/30	1,073	1,073	1,030	1,069	-1.29%	73,300	-	-11.87%
04/28	1,072	1,104	1,072	1,083	-14.79%	133,100	-	-10.79%
04/27	1,269	1,275	1,255	1,271	+2.58%	69,700	-	+4.7%
04/24	1,231	1,240	1,229	1,239	+0.73%	24,200	-	+2.82%
04/23	1,249	1,250	1,229	1,230	-1.52%	28,200	-	+2.5%
04/22	1,252	1,257	1,247	1,249	-0.16%	21,200	-	+4.43%
04/21	1,256	1,262	1,250	1,251	-0.4%	18,000	-	+5.13%

ナ・デックス（7435）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