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
10/20	173	174	169	169	-2.87%	129,200	-	-2.31%
10/19	172	175	172	174	-1.14%	35,700	-	+1.16%
10/16	175	178	175	176	+1.15%	100,300	-	+2.92%
10/15	175	178	172	174	-3.33%	180,500	-	+1.75%
10/14	175	183	171	180	+3.45%	150,400	-	+5.88%
10/13	173	175	169	174	0%	117,900	-	+2.96%
10/09	173	176	170	174	-0.57%	129,500	-	+3.57%
10/08	179	180	175	175	-2.78%	108,300	-	+4.79%
10/07	177	183	177	180	+1.12%	126,600	-	+8.43%
10/06	181	181	175	178	-1.66%	164,500	-	+7.88%
10/05	186	186	179	181	-0.55%	206,800	-	+10.37%
10/02	181	184	174	182	0%	322,600	-	+11.66%
10/01	190	190	180	182	-5.21%	460,600	-	+12.35%
09/30	195	197	180	192	-1.03%	1,049,300	-	+19.25%
09/29	200	207	191	194	+8.38%	3,511,700	-	+21.25%
09/28	（IR情報）16:00 令和9年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/28	（IR情報）16:00 業績予想の修正に関するお知らせ
09/28	170	180	167	179	+5.29%	540,500	-	+13.29%
09/25	170	170	167	170	+0.59%	70,900	-	+8.28%
09/24	167	170	163	169	+1.2%	92,800	-	+8.33%
09/18	161	167	161	167	+4.38%	78,700	-	+7.74%
09/17	158	160	158	160	+1.27%	112,600	-	+3.9%
09/16	157	158	156	158	0%	26,000	-	+2.6%
09/15	158	158	155	158	0%	58,200	-	+3.27%
09/14	156	158	155	158	+2.6%	42,400	-	+3.95%
09/11	155	155	152	154	-0.65%	22,800	-	+1.32%
09/10	154	156	154	155	-1.27%	32,900	-	+2.65%
09/09	156	158	153	157	-0.63%	41,300	-	+4.67%
09/08	158	158	157	158	0%	17,200	-	+5.33%
09/07	157	158	156	158	+1.28%	18,400	-	+6.04%
09/04	155	157	154	156	+1.3%	39,700	-	+5.41%
09/03	155	157	154	154	0%	293,700	-	+4.05%
09/02	155	155	152	154	-0.65%	31,400	-	+4.76%
09/01	152	156	152	155	+1.31%	33,400	-	+6.16%
08/31	153	155	152	153	0%	36,600	-	+4.79%
08/28	154	155	153	153	0%	38,600	-	+5.52%
08/27	155	155	153	153	-1.29%	41,700	-	+5.52%
08/26	155	157	154	155	-0.64%	55,500	-	+7.64%
08/25	155	156	153	156	+0.65%	34,800	-	+8.33%
08/24	153	155	152	155	+1.97%	68,800	-	+8.39%
08/21	150	154	150	152	+1.33%	141,900	-	+6.29%
08/20	149	151	149	150	+1.35%	42,600	-	+5.63%
08/19	151	151	147	148	-1.99%	113,400	-	+4.23%
08/18	150	152	149	151	+1.34%	135,200	-	+6.34%
08/17	147	150	146	149	+2.76%	174,900	-	+5.67%
08/14	145	146	143	145	0%	76,200	-	+2.84%
08/13	143	146	143	145	+1.4%	83,500	-	+2.84%
08/12	142	143	142	143	+0.7%	96,000	-	+1.42%
08/10	141	142	140	142	+1.43%	30,700	-	+0.71%
08/07	137	140	136	140	0%	124,800	-	-0.71%
08/06	139	140	139	140	0%	4,700	-	-0.71%
08/05	139	140	139	140	0%	14,500	-	-0.71%
08/04	139	140	138	140	+0.72%	17,500	-	-0.71%
08/03	139	139	138	139	0%	9,600	-	-1.42%
07/31	139	140	139	139	0%	7,600	-	-1.42%
07/30	139	140	139	139	0%	5,600	-	-1.42%
07/29	140	140	139	139	-0.71%	21,900	-	-1.42%
07/28	140	140	139	140	-0.71%	20,500	-	-0.71%
07/27	139	141	139	141	+1.44%	7,500	-	0%
07/24	140	140	139	139	-1.42%	14,000	-	-1.42%
07/23	140	141	140	141	0%	21,000	-	0%
07/22	141	142	141	141	-0.7%	13,900	-	+0.71%
07/21	140	142	138	142	+1.43%	36,200	-	+1.43%
07/17	142	142	140	140	-1.41%	52,600	-	0%
07/16	143	143	142	142	-0.7%	24,000	-	+2.16%
07/15	144	144	143	143	0%	3,900	-	+2.88%
07/14	142	143	141	143	+1.42%	36,500	-	+2.88%
07/13	141	142	141	141	0%	42,600	-	+2.17%
07/10	143	143	141	141	-1.4%	59,600	-	+2.17%
07/09	141	144	141	143	+1.42%	27,800	-	+3.62%
07/08	142	142	141	141	-1.4%	21,700	-	+2.92%
07/07	143	143	141	143	0%	23,800	-	+4.38%
07/06	142	144	141	143	+0.7%	27,100	-	+4.38%
07/03	141	144	141	142	+0.71%	36,100	-	+4.41%
07/02	142	143	141	141	-1.4%	16,500	-	+3.68%
07/01	145	145	141	143	-0.69%	54,900	-	+5.15%
06/30	141	144	140	144	-0.69%	118,100	-	+6.67%
06/29	148	148	141	145	+5.07%	362,200	-	+7.41%
06/26	（IR情報）16:00 令和9年2月期第1四半期決算短信〔日本基準〕(連結)
06/26	138	140	136	138	-0.72%	57,100	-	+2.99%
06/25	138	140	136	139	+0.72%	33,900	-	+3.73%
06/24	136	138	135	138	+1.47%	11,200	-	+2.99%
06/23	138	138	136	136	-2.16%	9,400	-	+1.49%
06/22	140	140	138	139	+2.21%	32,600	-	+3.73%
06/19	139	139	135	136	+0.74%	37,900	-	+1.49%
06/18	135	135	133	135	+1.5%	43,500	-	+1.5%
06/17	133	133	133	133	0%	21,500	-	0%
06/16	133	133	132	133	0%	4,700	-	0%
06/15	132	133	131	133	+0.76%	7,400	-	-0.75%
06/12	132	132	131	132	0%	10,600	-	-1.49%
06/11	132	132	130	132	0%	28,800	-	-1.49%
06/10	132	133	132	132	0%	26,600	-	-1.49%
06/09	132	133	132	132	-0.75%	7,600	-	-1.49%
06/08	133	133	132	133	-0.75%	13,700	-	-0.75%
06/05	134	134	133	134	0%	5,400	-	0%
06/04	134	134	133	134	-0.74%	14,700	-	0%
06/03	133	135	133	135	+0.75%	5,500	-	+0.75%
06/02	135	135	133	134	+0.75%	14,100	-	0%
06/01	133	134	132	133	-1.48%	29,700	-	-0.75%
05/29	133	135	133	135	+0.75%	6,500	-	+0.75%
05/28	135	135	133	134	0%	19,700	-	0%
05/27	133	134	132	134	+0.75%	37,000	-	0%
05/26	133	134	132	133	-0.75%	11,900	-	-0.75%
05/19	（IR情報）16:00 支配株主等に関する事項について

NaITO（7624）のイベントチャート

2026/05/26～2026/10/20

イベント情報＆株価推移

開示資料

決算

株式

チャート