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
08/20	2,580	2,589	2,567	2,589	+0.86%	2,900	63億3611万	-2.89%
08/19	2,605	2,605	2,565	2,567	-1.27%	6,000	62億8227万	-3.97%
08/18	2,610	2,610	2,600	2,600	-0.34%	2,200	63億6303万	-3.06%
08/17	2,600	2,609	2,600	2,609	+0.35%	2,800	63億8505万	-3.01%
08/14	2,599	2,600	2,588	2,600	+0.12%	2,500	63億6303万	-3.63%
08/13	2,570	2,597	2,569	2,597	+1.05%	3,100	63億5569万	-4.13%
08/12	2,567	2,570	2,567	2,570	+0.12%	2,100	62億8961万	-5.51%
08/10	2,573	2,579	2,566	2,567	0%	2,800	62億8227万	-6.07%
08/07	2,570	2,573	2,566	2,567	-0.12%	2,300	62億8227万	-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	62億8961万	-6.78%
08/05	2,568	2,568	2,560	2,561	-0.27%	1,600	62億6758万	-7.51%
08/04	2,559	2,568	2,558	2,568	+0.31%	2,200	62億8471万	-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	62億6513万	-8.21%
07/31	2,570	2,570	2,565	2,565	-0.31%	5,000	62億7737万	-8.26%
07/30	2,590	2,597	2,561	2,573	-5.58%	19,900	62億9695万	-8.21%
07/29	2,814	2,825	2,725	2,725	-3.16%	16,900	66億6894万	-2.99%
07/28	2,813	2,822	2,813	2,814	+0.14%	4,300	68億8675万	+0.21%
07/27	2,811	2,811	2,805	2,810	-0.04%	3,400	68億7696万	+0.18%
07/24	2,805	2,811	2,803	2,811	+0.14%	3,600	68億7941万	+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	68億6962万	+0.29%
07/22	2,814	2,819	2,805	2,806	-0.6%	2,400	68億6717万	+0.39%
07/21	2,800	2,825	2,800	2,823	+0.79%	3,400	69億878万	+1.18%
07/17	2,796	2,834	2,796	2,801	+0.18%	12,100	68億5494万	+0.61%
07/16	2,781	2,800	2,778	2,796	+0.5%	2,800	68億4270万	+0.68%
07/15	2,776	2,782	2,775	2,782	+0.14%	2,100	68億844万	+0.4%
07/14	2,782	2,785	2,777	2,778	-0.29%	2,800	67億9865万	+0.36%
07/13	2,800	2,800	2,780	2,786	-0.5%	3,300	68億1823万	+0.8%
07/10	2,801	2,820	2,800	2,800	-0.85%	4,400	68億5249万	+1.45%
07/09	2,850	2,850	2,824	2,824	-1.36%	3,900	69億1123万	+2.58%
07/08	2,880	2,890	2,860	2,863	-0.42%	4,200	70億667万	+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	70億3604万	+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	70億5562万	+5.84%
07/03	2,888	2,889	2,853	2,880	+0.31%	4,500	70億4828万	+6.12%
07/02	2,869	2,888	2,861	2,871	+0.07%	5,200	70億2625万	+6.22%
07/01	2,855	2,880	2,855	2,869	+1.2%	5,000	70億2136万	+6.58%
06/30	2,790	2,868	2,781	2,835	+1.72%	6,800	69億3815万	+5.74%
06/29	2,768	2,787	2,737	2,787	+1.83%	5,100	68億2068万	+4.3%
06/26	2,749	2,760	2,736	2,737	-0.44%	5,300	66億9831万	+2.74%
06/25	2,720	2,749	2,720	2,749	+1.14%	2,400	67億2768万	+3.42%
06/24	2,701	2,733	2,700	2,718	+0.52%	2,600	66億5181万	+2.49%
06/23	2,702	2,734	2,702	2,704	-0.95%	2,500	66億1755万	+2.15%
06/22	2,707	2,734	2,700	2,730	-0.22%	3,900	66億8118万	+3.29%
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	（IR情報）16:00 資金調達に関する補足説明資料
06/19	2,729	2,738	2,722	2,736	+0.26%	2,600	66億9586万	+3.75%
06/18	2,720	2,729	2,703	2,729	+0.96%	3,200	66億7873万	+3.72%
06/17	2,680	2,720	2,680	2,703	+0.75%	2,400	66億1510万	+2.97%
06/16	2,697	2,709	2,662	2,683	+0.26%	4,800	65億6615万	+2.37%
06/15	2,652	2,685	2,649	2,676	+2.02%	3,100	65億4902万	+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	64億1932万	+0.42%
06/11	2,663	2,695	2,661	2,666	-1.08%	1,900	65億2455万	+2.15%
06/10	2,690	2,697	2,630	2,695	+0.19%	4,100	65億9552万	+3.42%
06/09	2,694	2,695	2,684	2,690	+0.37%	2,300	65億8329万	+3.38%
06/08	2,630	2,680	2,630	2,680	+1.9%	3,300	65億5881万	+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	64億3645万	+1.51%
06/04	2,604	2,629	2,604	2,629	+0.84%	2,500	64億3400万	+1.58%
06/03	2,601	2,624	2,599	2,607	+0.23%	1,900	63億8016万	+0.89%
06/02	2,616	2,620	2,598	2,601	-0.57%	1,900	63億6547万	+0.81%
06/01	2,633	2,635	2,611	2,616	+0.19%	2,600	64億218万	+1.43%
05/29	2,601	2,638	2,601	2,611	+0.42%	2,200	63億8995万	+1.32%
05/28	2,599	2,600	2,598	2,600	+0.04%	1,900	63億6303万	+0.97%
05/27	2,597	2,599	2,571	2,599	+0.19%	2,000	63億6058万	+1.05%
05/26	2,580	2,599	2,570	2,594	+0.46%	2,700	63億4834万	+0.93%
05/25	2,598	2,599	2,578	2,582	-0.65%	2,000	63億1898万	+0.51%
05/22	2,591	2,599	2,575	2,599	+0.31%	2,600	63億6058万	+1.17%
05/21	2,599	2,599	2,581	2,591	-0.31%	1,700	63億4100万	+0.86%
05/20	2,598	2,599	2,574	2,599	0%	2,500	63億6058万	+1.17%
05/19	2,596	2,599	2,590	2,599	+0.43%	2,200	63億6058万	+1.17%
05/18	2,590	2,595	2,587	2,588	+0.12%	1,500	63億3366万	+0.82%
05/15	2,593	2,594	2,585	2,585	-0.12%	900	63億2632万	+0.74%
05/14	2,590	2,592	2,588	2,588	-0.08%	900	63億3366万	+0.94%
05/13	2,589	2,592	2,587	2,590	+0.5%	1,200	63億3855万	+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	63億674万	+0.7%
05/11	2,575	2,575	2,560	2,560	-0.58%	1,500	62億6513万	+0.12%
05/08	2,575	2,592	2,560	2,575	0%	1,200	63億184万	+0.78%
05/07	2,585	2,585	2,563	2,575	+0.08%	2,400	63億184万	+0.86%
05/01	2,573	2,574	2,562	2,573	+0.27%	1,300	62億9695万	+0.94%
04/30	2,550	2,570	2,550	2,566	+0.63%	2,000	62億7982万	+0.86%
04/28	2,560	2,564	2,540	2,550	+0.55%	1,400	62億4066万	+0.43%
04/27	2,530	2,545	2,529	2,536	+0.28%	2,000	62億640万	+0.16%
04/24	2,527	2,529	2,525	2,529	+0.04%	1,300	61億8927万	-0.04%
04/23	2,565	2,570	2,528	2,528	-1.44%	2,100	61億8682万	-0.04%
04/22	（IR情報）16:00 事業計画及び成長可能性に関する事項
04/22	2,567	2,569	2,565	2,565	+0.39%	1,300	62億7737万	+1.46%
04/21	2,566	2,568	2,555	2,555	-0.39%	2,100	62億5290万	+1.15%
04/20	2,568	2,570	2,535	2,565	+1.3%	2,000	62億7737万	+1.62%
04/17	2,558	2,558	2,530	2,532	-0.35%	1,500	61億9661万	+0.36%
04/16	2,585	2,585	2,528	2,541	-1.7%	4,400	62億1864万	+0.67%
04/15	2,585	2,586	2,585	2,585	0%	1,600	63億2632万	+2.34%
04/14	2,580	2,598	2,580	2,585	-0.46%	1,600	63億2632万	+2.34%
04/13	2,588	2,597	2,580	2,597	+0.39%	2,200	63億5569万	+2.81%
04/10	2,584	2,591	2,576	2,587	+0.19%	2,100	63億3121万	+2.41%
04/09	2,570	2,585	2,561	2,582	+0.82%	5,700	63億1898万	+2.18%
04/08	2,565	2,566	2,560	2,561	+0.04%	2,800	62億6758万	+1.31%
04/07	（IR情報）16:00 月次報告(2026年3月度)
04/07	2,532	2,560	2,530	2,560	+1.11%	4,900	62億6513万	+1.23%
04/06	2,558	2,559	2,529	2,532	+0.32%	3,400	61億9661万	+0.04%
04/03	2,544	2,550	2,524	2,524	-0.63%	5,300	61億7703万	-0.39%
04/02	2,542	2,543	2,540	2,540	+0.28%	1,500	62億1619万	+0.12%
04/01	2,529	2,540	2,491	2,533	+1.04%	3,200	61億9906万	-0.28%
03/31	2,511	2,539	2,507	2,507	-0.12%	3,900	61億3543万	-1.42%
03/30	2,490	2,510	2,460	2,510	+0.72%	4,100	61億4277万	-1.45%
03/27	2,440	2,511	2,420	2,492	+2.13%	8,200	60億9872万	-2.31%
03/27	（空売り報告）Barclays Capital Securities Ltd 11,700株（0.47%）-0.05%義務消失
03/26	2,441	2,459	2,440	2,440	0%	3,700	59億7146万	-4.54%
03/25	（空売り報告）Barclays Capital Securities Ltd 12,800株（0.52%）-0.09%

NATTY SWANKY HD（7674）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート