日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/17	2,458	2,458	2,404	2,432	-1.1%	133,800	2271億9306万	-4.33%
09/13	2,454	2,470	2,426	2,459	+0.16%	111,200	2297億1535万	-3.23%
09/12	2,501	2,515	2,435	2,455	0%	201,700	2293億4168万	-3.23%
09/11	2,480	2,518	2,427	2,455	-0.69%	172,800	2293億4168万	-3.08%
09/10	2,444	2,497	2,422	2,472	+1.6%	220,300	2309億2979万	-2.22%
09/09	2,361	2,435	2,360	2,433	-0.53%	236,600	2272億8648万	-3.07%
09/06	2,473	2,480	2,431	2,446	-1.45%	157,300	2285億91万	-2.32%
09/05	2,473	2,511	2,450	2,482	+0.36%	144,200	2318億6397万	-0.92%
09/04	2,462	2,503	2,449	2,473	-2.6%	190,500	2310億2320万	-1.47%
09/03	2,567	2,567	2,526	2,539	-1.09%	157,000	2371億8880万	+0.99%
09/02	2,601	2,610	2,553	2,567	-1.19%	111,300	2398億451万	+1.99%
08/30	2,600	2,612	2,567	2,598	+0.46%	143,700	2427億48万	+3.22%
08/29	2,620	2,620	2,563	2,586	-0.81%	117,100	2415億7946万	+2.74%
08/28	2,625	2,625	2,578	2,607	-0.99%	192,700	2435億4124万	+3.53%
08/27	2,645	2,661	2,618	2,633	-0.53%	163,300	2459億7012万	+4.53%
08/26	2,708	2,710	2,645	2,647	-1.78%	71,500	2472億7797万	+5.08%
08/23	2,700	2,740	2,683	2,695	0%	159,300	2517億6204万	+6.86%
08/22	2,634	2,734	2,634	2,695	+0.94%	189,900	2517億6204万	+6.82%
08/21	2,606	2,670	2,581	2,670	+1.25%	172,900	2494億2659万	+5.83%
08/20	2,630	2,659	2,622	2,637	+1.93%	160,100	2463億4379万	+4.52%
08/19	2,535	2,615	2,533	2,587	+1.45%	202,000	2416億7288万	+2.41%
08/16	2,521	2,565	2,489	2,550	+1.88%	197,700	2382億1641万	+0.75%
08/15	2,494	2,519	2,475	2,503	-0.52%	159,200	2338億2575万	-1.22%
08/14	2,450	2,516	2,418	2,516	+4.23%	175,500	2350億4019万	-0.87%
08/13	2,522	2,558	2,400	2,414	+0.46%	311,600	2255億1153万	-5%
08/09	15:30 第2四半期連結業績予想と実績値との差異および通期業績予想の修正(上方修正)に関するお知らせ
08/09	15:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/09	2,435	2,458	2,373	2,403	+1.48%	294,800	2244億8393万	-5.65%
08/08	2,351	2,396	2,337	2,368	+0.85%	168,700	2212億1429万	-7.32%
08/07	2,371	2,390	2,283	2,348	+0.38%	339,800	2193億4593万	-8.35%
08/06	2,141	2,345	2,141	2,339	+16.37%	508,300	2185億516万	-8.99%
08/05	2,205	2,297	1,985	2,010	-12.04%	575,400	1877億7058万	-22.03%
08/02	2,390	2,390	2,283	2,285	-7.41%	292,100	2134億6058万	-12.12%
08/01	2,560	2,563	2,466	2,468	-5.22%	160,100	2305億5611万	-5.44%
07/31	2,573	2,607	2,553	2,604	+0.85%	88,900	2432億6099万	-0.31%
07/30	2,610	2,616	2,562	2,582	-1.34%	104,300	2412億579万	-1.03%
07/29	2,570	2,622	2,570	2,617	+2.11%	134,800	2444億7542万	+0.42%
07/26	2,586	2,601	2,561	2,563	-0.89%	127,500	2394億3084万	-1.46%
07/25	2,593	2,600	2,566	2,586	-1.45%	139,400	2415億7946万	-0.42%
07/24	2,632	2,655	2,618	2,624	-0.3%	162,200	2451億2935万	+1.31%
07/23	2,666	2,679	2,620	2,632	-0.15%	137,700	2458億7670万	+2.02%
07/22	2,716	2,725	2,633	2,636	-2.73%	176,000	2462億5037万	+2.57%
07/19	2,723	2,753	2,702	2,710	-0.22%	141,400	2531億6332万	+5.82%
07/18	2,711	2,744	2,708	2,716	+0.52%	180,200	2537億2383万	+6.72%
07/17	2,718	2,734	2,700	2,702	+0.71%	111,600	2524億1597万	+6.84%
07/16	2,726	2,729	2,674	2,683	-1.03%	196,700	2506億4103万	+6.64%
07/12	2,680	2,718	2,671	2,711	+0.59%	275,600	2532億5674万	+8.22%
07/11	2,646	2,699	2,638	2,695	+2.32%	244,200	2517億6204万	+8.28%
07/10	2,608	2,637	2,594	2,634	+0.88%	143,700	2460億6353万	+6.47%
07/09	2,600	2,639	2,586	2,611	+1.4%	217,400	2439億1492万	+6.1%
07/08	2,590	2,592	2,555	2,575	-0.39%	163,600	2405億5186万	+5.14%
07/05	2,590	2,618	2,584	2,585	+0.04%	211,800	2414億8604万	+5.94%
07/04	2,582	2,597	2,566	2,584	+1.49%	200,000	2413億9262万	+6.51%
07/03	2,564	2,564	2,515	2,546	0%	185,000	2378億4273万	+5.56%
07/02	2,544	2,556	2,532	2,546	+0.08%	228,400	2378億4273万	+6.13%
07/01	2,595	2,607	2,543	2,544	-0.31%	297,200	2376億5590万	+6.53%
06/28	2,555	2,558	2,536	2,552	+0.47%	247,400	2384億324万	+7.36%
06/27	2,521	2,549	2,512	2,540	+0.51%	224,400	2372億8222万	+7.26%
06/26	2,516	2,527	2,500	2,527	0%	171,100	2360億6779万	+7.12%
06/25	2,508	2,531	2,508	2,527	+0.76%	204,200	2360億6779万	+7.39%
06/24	2,494	2,516	2,483	2,508	+1.25%	258,100	2342億9284万	+6.81%
06/21	2,474	2,518	2,455	2,477	-0.28%	409,400	2313億9688万	+5.63%
06/20	2,492	2,557	2,472	2,484	+3.72%	472,000	2320億5080万	+5.97%
06/19	2,383	2,422	2,383	2,395	+0.8%	155,000	2237億3658万	+2.22%
06/18	2,420	2,435	2,366	2,376	-0.63%	150,800	2219億6164万	+1.19%
06/17	2,372	2,436	2,356	2,391	-0.29%	217,400	2233億6291万	+1.66%
06/14	2,300	2,427	2,295	2,398	+3.67%	289,900	2240億1684万	+1.87%
06/13	2,335	2,350	2,312	2,313	-0.69%	173,400	2160億7629万	-1.78%
06/12	2,377	2,380	2,329	2,329	-2.02%	104,700	2175億7098万	-1.23%
06/11	2,405	2,410	2,370	2,377	-1.37%	125,600	2220億5506万	+0.72%
06/10	2,330	2,410	2,322	2,410	+4.19%	209,300	2251億3786万	+2.03%
06/07	2,316	2,334	2,304	2,313	-0.13%	114,600	2160億7629万	-2.07%
06/06	2,314	2,334	2,300	2,316	+0.17%	124,600	2163億5655万	-2.15%
06/05	2,293	2,314	2,290	2,312	+0.83%	100,800	2159億8287万	-2.53%
06/04	2,351	2,365	2,288	2,293	-2.22%	199,100	2142億793万	-3.41%
06/03	2,302	2,349	2,297	2,345	+4.41%	252,200	2190億6567万	-1.22%
05/31	2,212	2,269	2,212	2,246	+0.58%	241,800	2098億1727万	-5.35%
05/30	17:00 株式報酬型ストックオプション(新株予約権)の発行内容の確定に関するお知らせ
05/30	2,202	2,233	2,170	2,233	+0.68%	184,300	2086億284万	-5.94%
05/29	2,215	2,252	2,210	2,218	-2.08%	235,900	2072億156万	-6.61%
05/28	2,281	2,285	2,245	2,265	-0.7%	177,200	2115億9222万	-4.55%
05/27	2,300	2,308	2,277	2,281	-1.51%	245,200	2130億8691万	-3.76%
05/24	2,353	2,369	2,310	2,316	-0.6%	228,100	2163億5655万	-2.11%
05/23	2,316	2,336	2,311	2,330	-1.27%	189,500	2176億6440万	-1.44%
05/22	2,400	2,401	2,360	2,360	-1.75%	96,900	2204億6695万	-0.08%
05/21	2,455	2,460	2,402	2,402	-1.96%	142,800	2243億9051万	+1.82%
05/20	2,448	2,462	2,435	2,450	+0.08%	143,000	2288億7459万	+4.03%
05/17	2,452	2,460	2,434	2,448	-0.53%	123,300	2286億8775万	+4.21%
05/16	2,514	2,524	2,461	2,461	-1.83%	212,600	2299億219万	+5.04%
05/15	2,473	2,515	2,440	2,507	+0.72%	256,000	2341億9942万	+7.32%
05/14	2,448	2,514	2,424	2,489	+1.67%	402,800	2325億1789万	+6.96%
05/13	2,535	2,547	2,424	2,448	+1.53%	584,100	2286億8775万	+5.56%
05/10	15:30 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
05/10	15:30 報告セグメントの変更に関するお知らせ
05/10	15:30 2024年12月期第1四半期決算短信〔日本基準〕(連結)
05/10	2,408	2,418	2,387	2,411	+1.09%	220,500	2252億3128万	+4.37%
05/09	2,382	2,396	2,373	2,385	+0.13%	141,800	2228億240万	+3.47%
05/08	2,413	2,421	2,378	2,382	-1.65%	240,000	2225億2215万	+3.39%
05/07	2,448	2,449	2,422	2,422	-0.08%	132,000	2262億5888万	+5.17%
05/02	2,437	2,448	2,418	2,424	-0.53%	199,300	2264億4571万	+5.35%
05/01	2,418	2,459	2,415	2,437	+0.58%	232,200	2276億6015万	+6.05%
04/30	2,379	2,429	2,370	2,423	+2.58%	212,400	2263億5229万	+5.62%
04/26	15:45 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
04/26	2,310	2,362	2,299	2,362	+2.16%	190,400	2226億4070万	+3.14%
04/25	2,315	2,324	2,298	2,312	-0.13%	126,900	2179億2773万	+1.05%
04/24	2,279	2,324	2,279	2,315	+1.98%	146,100	2182億1051万	+1.27%
04/23	2,228	2,288	2,228	2,270	+0.89%	261,500	2139億6883万	-0.66%

7716 ナカニシ

IR情報

2024/04/23～2024/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート