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
09/30	2,748	2,749	2,741	2,741	-0.15%	1,500	-	+2.77%
09/29	2,749	2,750	2,740	2,745	+0.18%	1,500	-	+3.16%
09/28	2,756	2,756	2,740	2,740	-0.58%	6,000	-	+3.2%
09/25	2,768	2,768	2,750	2,756	-0.43%	2,600	-	+4.08%
09/24	（IR情報）16:00 行使価額修正条項付第3回新株予約権(停止指定条項付)の大量行使に関するお知らせ
09/24	2,750	2,775	2,750	2,768	+0.69%	8,600	-	+4.77%
09/18	2,748	2,749	2,726	2,749	+0.37%	6,400	-	+4.33%
09/17	2,704	2,739	2,699	2,739	+1.07%	2,700	-	+4.18%
09/16	2,738	2,746	2,663	2,710	-1.02%	11,500	-	+3.28%
09/15	（IR情報）11:00 株主優待制度に関する補足説明のお知らせ
09/15	2,650	2,738	2,650	2,738	+5.27%	17,800	-	+4.58%
09/14	（IR情報）17:00 株主優待制度の拡充に関するお知らせ
09/14	2,590	2,628	2,590	2,601	+0.5%	3,600	-	-0.38%
09/11	（IR情報）16:00 2027年1月期第2四半期決算説明資料
09/11	（IR情報）16:00 特別損失の計上(関係会社株式評価損)及び2027年1月期第2四半期(中間期)連結累計期間業績予想と実績値の差異に関するお知らせ
09/11	（IR情報）16:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/11	2,604	2,604	2,588	2,588	-0.61%	3,800	-	-0.84%
09/10	2,615	2,615	2,604	2,604	-0.61%	1,100	-	-0.19%
09/09	2,626	2,626	2,620	2,620	-0.23%	1,600	-	+0.5%
09/08	2,634	2,634	2,626	2,626	-0.3%	2,600	-	+0.81%
09/07	（IR情報）16:00 月次報告(2026年8月度)
09/07	2,650	2,650	2,634	2,634	-0.34%	2,300	-	+1.19%
09/04	2,630	2,643	2,630	2,643	+0.11%	1,200	-	+1.65%
09/03	2,638	2,640	2,628	2,640	+0.19%	2,000	-	+1.66%
09/02	2,639	2,639	2,623	2,635	-0.15%	1,300	-	+1.31%
09/01	（IR情報）16:00 行使価額修正条項付第3回及び第4回新株予約権(停止指定条項付)の月間行使状況に関するお知らせ
09/01	2,640	2,640	2,614	2,639	+0.15%	1,600	-	+1.19%
08/31	2,615	2,635	2,606	2,635	+0.84%	1,500	-	+0.76%
08/28	2,626	2,626	2,613	2,613	-0.31%	1,400	-	-0.34%
08/27	2,626	2,626	2,602	2,621	-0.19%	2,200	-	-0.3%
08/26	2,658	2,658	2,611	2,626	-2.34%	2,800	-	-0.42%
08/25	2,584	2,689	2,580	2,689	+4.06%	6,800	-	+1.66%
08/24	2,583	2,584	2,580	2,584	+0.04%	2,200	-	-2.45%
08/21	2,580	2,589	2,570	2,583	-0.23%	2,100	-	-2.82%
08/20	2,580	2,589	2,567	2,589	+0.86%	2,900	-	-2.89%
08/19	2,605	2,605	2,565	2,567	-1.27%	6,000	-	-3.97%
08/18	2,610	2,610	2,600	2,600	-0.34%	2,200	-	-3.06%
08/17	2,600	2,609	2,600	2,609	+0.35%	2,800	-	-3.01%
08/14	2,599	2,600	2,588	2,600	+0.12%	2,500	-	-3.63%
08/13	2,570	2,597	2,569	2,597	+1.05%	3,100	-	-4.13%
08/12	2,567	2,570	2,567	2,570	+0.12%	2,100	-	-5.51%
08/10	2,573	2,579	2,566	2,567	0%	2,800	-	-6.07%
08/07	2,570	2,573	2,566	2,567	-0.12%	2,300	-	-6.48%
08/06	（IR情報）16:00 月次報告(2026年7月度)
08/06	2,561	2,570	2,558	2,570	+0.35%	1,900	-	-6.78%
08/05	2,568	2,568	2,560	2,561	-0.27%	1,600	-	-7.51%
08/04	2,559	2,568	2,558	2,568	+0.31%	2,200	-	-7.63%
08/03	（IR情報）16:00 行使価額修正条項付第3回及び第4回新株予約権(停止指定条項付)の月間行使状況に関するお知らせ
08/03	2,565	2,565	2,558	2,560	-0.19%	3,700	-	-8.21%
07/31	2,570	2,570	2,565	2,565	-0.31%	5,000	-	-8.26%
07/30	2,590	2,597	2,561	2,573	-5.58%	19,900	-	-8.21%
07/29	2,814	2,825	2,725	2,725	-3.16%	16,900	-	-2.99%
07/28	2,813	2,822	2,813	2,814	+0.14%	4,300	-	+0.21%
07/27	2,811	2,811	2,805	2,810	-0.04%	3,400	-	+0.18%
07/24	2,805	2,811	2,803	2,811	+0.14%	3,600	-	+0.32%
07/23	（5%ルール）みずほ証券（9.27%）
07/23	2,806	2,810	2,806	2,807	+0.04%	1,700	-	+0.29%
07/22	2,814	2,819	2,805	2,806	-0.6%	2,400	-	+0.39%
07/21	2,800	2,825	2,800	2,823	+0.79%	3,400	-	+1.18%
07/17	2,796	2,834	2,796	2,801	+0.18%	12,100	-	+0.61%
07/16	2,781	2,800	2,778	2,796	+0.5%	2,800	-	+0.68%
07/15	2,776	2,782	2,775	2,782	+0.14%	2,100	-	+0.4%
07/14	2,782	2,785	2,777	2,778	-0.29%	2,800	-	+0.36%
07/13	2,800	2,800	2,780	2,786	-0.5%	3,300	-	+0.8%
07/10	2,801	2,820	2,800	2,800	-0.85%	4,400	-	+1.45%
07/09	2,850	2,850	2,824	2,824	-1.36%	3,900	-	+2.58%
07/08	2,880	2,890	2,860	2,863	-0.42%	4,200	-	+4.26%
07/07	（IR情報）16:00 月次報告(2026年6月度)
07/07	2,883	2,883	2,875	2,875	-0.28%	3,900	-	+5.12%
07/06	（IR情報）16:00 第三者割当による行使価額修正条項付第3回及び第4回新株予約権(停止指定条項付)の発行に係る払込完了に関するお知らせ
07/06	2,880	2,889	2,875	2,883	+0.1%	4,200	-	+5.84%
07/03	2,888	2,889	2,853	2,880	+0.31%	4,500	-	+6.12%
07/02	2,869	2,888	2,861	2,871	+0.07%	5,200	-	+6.22%
07/01	2,855	2,880	2,855	2,869	+1.2%	5,000	-	+6.58%
06/30	2,790	2,868	2,781	2,835	+1.72%	6,800	-	+5.74%
06/29	2,768	2,787	2,737	2,787	+1.83%	5,100	-	+4.3%
06/26	2,749	2,760	2,736	2,737	-0.44%	5,300	-	+2.74%
06/25	2,720	2,749	2,720	2,749	+1.14%	2,400	-	+3.42%
06/24	2,701	2,733	2,700	2,718	+0.52%	2,600	-	+2.49%
06/23	2,702	2,734	2,702	2,704	-0.95%	2,500	-	+2.15%
06/22	2,707	2,734	2,700	2,730	-0.22%	3,900	-	+3.29%
06/19	（IR情報）16:00 資金調達に関する補足説明資料
06/19	（IR情報）16:00 第三者割当による行使価額修正条項付第3回及び第4回新株予約権(停止指定条項付)の発行に関するお知らせ
06/19	2,729	2,738	2,722	2,736	+0.26%	2,600	-	+3.75%
06/18	2,720	2,729	2,703	2,729	+0.96%	3,200	-	+3.72%
06/17	2,680	2,720	2,680	2,703	+0.75%	2,400	-	+2.97%
06/16	2,697	2,709	2,662	2,683	+0.26%	4,800	-	+2.37%
06/15	2,652	2,685	2,649	2,676	+2.02%	3,100	-	+2.25%
06/12	（IR情報）16:00 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/12	2,660	2,665	2,550	2,623	-1.61%	5,500	-	+0.42%
06/11	2,663	2,695	2,661	2,666	-1.08%	1,900	-	+2.15%
06/10	2,690	2,697	2,630	2,695	+0.19%	4,100	-	+3.42%
06/09	2,694	2,695	2,684	2,690	+0.37%	2,300	-	+3.38%
06/08	2,630	2,680	2,630	2,680	+1.9%	3,300	-	+3.2%
06/05	（IR情報）16:00 月次報告(2026年5月度)
06/05	2,630	2,633	2,601	2,630	+0.04%	3,000	-	+1.51%
06/04	2,604	2,629	2,604	2,629	+0.84%	2,500	-	+1.58%
06/03	2,601	2,624	2,599	2,607	+0.23%	1,900	-	+0.89%
06/02	2,616	2,620	2,598	2,601	-0.57%	1,900	-	+0.81%
06/01	2,633	2,635	2,611	2,616	+0.19%	2,600	-	+1.43%
05/29	2,601	2,638	2,601	2,611	+0.42%	2,200	-	+1.32%
05/28	2,599	2,600	2,598	2,600	+0.04%	1,900	-	+0.97%
05/27	2,597	2,599	2,571	2,599	+0.19%	2,000	-	+1.05%
05/26	2,580	2,599	2,570	2,594	+0.46%	2,700	-	+0.93%
05/25	2,598	2,599	2,578	2,582	-0.65%	2,000	-	+0.51%
05/22	2,591	2,599	2,575	2,599	+0.31%	2,600	-	+1.17%
05/21	2,599	2,599	2,581	2,591	-0.31%	1,700	-	+0.86%
05/20	2,598	2,599	2,574	2,599	0%	2,500	-	+1.17%
05/19	2,596	2,599	2,590	2,599	+0.43%	2,200	-	+1.17%
05/18	2,590	2,595	2,587	2,588	+0.12%	1,500	-	+0.82%
05/15	2,593	2,594	2,585	2,585	-0.12%	900	-	+0.74%
05/14	2,590	2,592	2,588	2,588	-0.08%	900	-	+0.94%
05/13	2,589	2,592	2,587	2,590	+0.5%	1,200	-	+1.13%
05/12	（IR情報）16:00 月次報告(2026年4月度)
05/12	2,560	2,577	2,558	2,577	+0.66%	1,300	-	+0.7%
05/11	2,575	2,575	2,560	2,560	-0.58%	1,500	-	+0.12%
05/08	2,575	2,592	2,560	2,575	0%	1,200	-	+0.78%
05/07	2,585	2,585	2,563	2,575	+0.08%	2,400	-	+0.86%

NATTY SWANKY HD（7674）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート