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
03/06	998	999	994	994	-0.4%	4,600	87億4769万	-1.49%
03/05	1,008	1,013	998	998	+0.5%	10,500	87億8289万	-0.99%
03/04	998	1,010	980	993	-0.4%	10,900	87億3889万	-1.39%
03/03	1,057	1,058	996	997	-5.68%	9,800	87億7409万	-0.89%
03/02	15:40 自己株式の取得状況に関するお知らせ
03/02	1,055	1,057	1,052	1,057	+0.67%	6,800	93億212万	+5.17%
02/27	1,043	1,061	1,043	1,050	+0.19%	8,600	92億4052万	+4.79%
02/26	1,057	1,057	1,041	1,048	-0.47%	5,500	92億2292万	+4.9%
02/25	1,038	1,055	1,038	1,053	+1.64%	8,400	92億6692万	+5.83%
02/24	1,020	1,036	1,020	1,036	+2.17%	10,800	91億1731万	+4.44%
02/20	1,012	1,019	1,012	1,014	-0.59%	3,700	89億2370万	+2.42%
02/19	1,014	1,022	1,014	1,020	+0.2%	4,900	89億7651万	+3.13%
02/18	1,014	1,022	1,014	1,018	-0.1%	5,700	89億5890万	+3.04%
02/17	1,020	1,023	1,014	1,019	+0.3%	9,100	89億6770万	+3.35%
02/16	1,012	1,021	1,012	1,016	+0.4%	8,800	89億4130万	+3.15%
02/13	1,016	1,017	1,005	1,012	+0.2%	7,500	89億610万	+2.95%
02/12	1,010	1,010	998	1,010	+0.5%	8,100	88億8850万	+2.85%
02/10	997	1,006	996	1,005	+1.21%	8,100	88億4450万	+2.45%
02/09	994	998	993	993	+0.3%	8,800	87億3889万	+1.33%
02/06	988	991	986	990	+0.2%	5,500	87億1249万	+1.12%
02/05	988	990	971	988	0%	6,000	86億9489万	+0.92%
02/04	986	988	983	988	+0.1%	4,800	86億9489万	+1.02%
02/03	986	990	985	987	+0.41%	12,400	86億8609万	+1.02%
02/02	15:40 自己株式の取得状況に関するお知らせ
02/02	986	987	983	983	+0.41%	11,100	86億5089万	+0.61%
01/30	975	979	973	979	+0.41%	1,400	86億1568万	+0.2%
01/29	975	975	974	975	+0.1%	1,800	85億8048万	-0.2%
01/28	974	975	971	974	+0.41%	900	85億7168万	-0.31%
01/27	970	970	970	970	-0.51%	400	85億3648万	-0.72%
01/26	980	984	970	975	+0.41%	4,800	85億8048万	-0.2%
01/23	976	977	962	971	-0.41%	5,100	85億4528万	-0.61%
01/22	970	975	970	975	+0.83%	5,800	85億8048万	-0.1%
01/21	966	967	966	967	-0.21%	700	85億1008万	-0.92%
01/20	973	973	966	969	-0.31%	3,000	85億2768万	-0.72%
01/19	985	985	960	972	-1.52%	32,900	85億5408万	-0.41%
01/16	985	987	984	987	+0.2%	6,800	86億8609万	+1.02%
01/15	985	986	980	985	0%	7,600	86億6849万	+0.72%
01/14	986	990	985	985	+0.31%	6,800	86億6849万	+0.72%
01/13	989	990	982	982	-0.2%	18,400	86億4209万	+0.41%
01/09	980	985	978	984	+0.61%	4,900	86億5969万	+0.61%
01/08	974	979	974	978	+0.41%	5,600	86億688万	-0.1%
01/07	987	991	971	974	-0.92%	10,600	85億7168万	-0.51%
01/06	15:40 自己株式の取得状況に関するお知らせ
01/06	988	989	983	983	0%	2,400	86億5089万	+0.31%
01/05	979	983	978	983	+0.72%	7,100	86億5089万	+0.31%
2025
12/30	979	980	970	976	+0.1%	5,200	85億8928万	-0.51%
12/29	977	977	973	975	+0.41%	4,900	85億8048万	-0.61%
12/26	974	974	971	971	-0.61%	4,500	85億4528万	-1.02%
12/25	977	984	968	977	+0.1%	8,400	85億9808万	-0.41%
12/24	986	986	976	976	-1.11%	4,200	85億8928万	-0.51%
12/23	980	989	978	987	+0.71%	7,700	86億8609万	+0.61%
12/22	987	995	979	980	+0.1%	12,800	86億2449万	-0.1%
12/19	966	980	966	979	+1.35%	7,400	86億1568万	-0.1%
12/18	968	971	963	966	-0.21%	6,300	85億128万	-1.43%
12/17	967	974	965	968	+0.41%	9,000	85億1888万	-1.33%
12/16	968	974	952	964	-0.31%	10,500	84億8368万	-1.73%
12/15	964	986	962	967	+0.73%	12,700	85億1008万	-1.53%
12/12	971	972	952	960	-0.83%	21,300	84億4848万	-2.24%
12/11	978	984	968	968	-0.92%	18,500	85億1888万	-1.53%
12/10	991	997	977	977	-2.3%	28,300	85億9808万	-0.71%
12/09	15:40 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
12/09	15:40 2026年4月期第2四半期(中間期)連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ
12/09	15:40 2026年4月期第2四半期決算補足説明資料
12/09	15:40 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結)
12/09	982	1,007	982	1,000	+0.3%	16,200	88億50万	+1.63%
12/08	990	997	985	997	+0.91%	2,000	87億7409万	+1.32%
12/05	998	998	988	988	0%	800	86億9489万	+0.51%
12/04	989	994	988	988	+0.61%	400	86億9489万	+0.51%
12/03	1,000	1,000	981	982	-1.8%	1,200	86億4209万	-0.2%
12/02	1,002	1,004	997	1,000	+0.2%	800	88億50万	+1.63%
12/01	995	1,005	995	998	+0.5%	7,300	90億4507万	+1.42%
11/28	991	993	990	993	+0.51%	2,000	89億9975万	+0.91%
11/27	992	992	985	988	-0.1%	1,000	89億5444万	+0.3%
11/26	987	990	980	989	+0.82%	1,400	89億6350万	+0.41%
11/25	980	986	976	981	+0.72%	1,100	88億9099万	-0.41%
11/21	15:40 自己株式の消却完了に関するお知らせ
11/21	979	982	974	974	-0.51%	1,900	88億2755万	-1.22%
11/20	989	989	976	979	-0.31%	1,400	88億7287万	-0.81%
11/19	974	988	974	982	+0.92%	1,900	89億6万	-0.61%
11/18	972	979	972	973	+0.1%	2,600	88億1849万	-1.52%
11/17	974	974	967	972	-0.41%	1,400	88億943万	-1.72%
11/14	973	976	970	976	-0.1%	800	88億4568万	-1.51%
11/13	982	984	977	977	+0.31%	500	88億5474万	-1.51%
11/12	986	986	967	974	-0.61%	1,800	88億2755万	-2.01%
11/11	975	980	970	980	-0.41%	1,700	88億8193万	-1.51%
11/10	975	984	975	984	+1.13%	1,300	89億1818万	-1.3%
11/07	985	985	973	973	-1.22%	1,900	88億1849万	-2.51%
11/06	988	992	985	985	-0.2%	1,400	89億2725万	-1.5%
11/05	981	987	980	987	+0.2%	1,000	89億4537万	-1.6%
11/04	994	994	983	985	-0.51%	3,500	89億2725万	-1.99%
10/31	983	990	979	990	+1.12%	1,900	89億7256万	-1.79%
10/30	971	984	969	979	-1.11%	7,700	88億7287万	-3.07%
10/29	999	999	982	990	-0.9%	10,400	89億7256万	-2.17%
10/28	995	1,010	994	999	+0.4%	3,300	90億5413万	-1.38%
10/27	997	1,003	995	995	-0.1%	900	90億1788万	-1.78%
10/24	1,001	1,011	996	996	-0.8%	6,300	90億2694万	-1.78%
10/23	1,000	1,009	996	1,004	+0.2%	1,100	90億9945万	-1.08%
10/22	995	1,008	994	1,002	+0.2%	3,700	90億8132万	-1.18%
10/21	997	1,000	995	1,000	+0.3%	2,200	90億6320万	-1.38%
10/20	1,009	1,012	996	997	+0.1%	4,900	90億3601万	-1.58%
10/17	1,004	1,012	992	996	-0.8%	4,300	90億2694万	-1.68%
10/16	1,006	1,009	991	1,004	+1.31%	6,200	90億9945万	-1.28%
10/15	982	1,010	982	991	+1.02%	4,400	89億8163万	-2.75%
10/14	15:40 (開示事項の変更)インド子会社設立の早期化および事業内容変更等に関するお知らせ
10/14	1,007	1,011	980	981	-3.06%	6,300	88億9099万	-4.01%
10/10	1,015	1,016	1,012	1,012	+0.2%	1,900	91億7195万	-1.17%
10/09	1,012	1,016	1,010	1,010	-0.1%	2,700	91億5383万	-1.27%
10/08	1,013	1,020	1,008	1,011	-0.3%	7,000	91億6289万	-1.08%
10/07	1,017	1,018	1,014	1,014	-0.39%	1,900	91億9008万	-0.78%
10/01	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

7435 ナ・デックス

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート