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
10/02	1,456	1,478	1,435	1,465	-1.08%	817,900	-	-4.06%
10/01	1,450	1,486	1,439	1,481	+2.14%	696,200	-	-3.39%
10/01	株式分割 1→2
09/30	1,456	1,482	1,406	1,450	-0.34%	872,300	-	-5.6%
09/29	1,504	1,508	1,454	1,455	-2.81%	471,900	-	-5.4%
09/28	1,543	1,548	1,495	1,497	-1.84%	524,200	-	-2.92%
09/25	1,530	1,540	1,518	1,525	-0.33%	402,000	-	-1.23%
09/24	1,513	1,545	1,500	1,530	+1.49%	378,600	-	-1.1%
09/18	1,538	1,540	1,505	1,508	-1.95%	412,200	-	-2.74%
09/17	1,540	1,545	1,525	1,538	+0.49%	334,400	-	-1.13%
09/16	1,528	1,530	1,510	1,530	+0.49%	301,800	-	-1.99%
09/15	1,525	1,528	1,510	1,523	+1.6%	474,600	-	-2.78%
09/14	1,471	1,515	1,465	1,499	+1.46%	413,200	-	-4.55%
09/11	1,470	1,488	1,463	1,477	-1.07%	501,800	-	-6.22%
09/10	1,540	1,550	1,488	1,493	-3.05%	640,600	-	-5.45%
09/09	1,535	1,548	1,523	1,540	+0.98%	420,400	-	-2.65%
09/08	1,553	1,555	1,510	1,525	-2.09%	524,600	-	-3.6%
09/07	1,560	1,573	1,550	1,558	-0.32%	516,600	-	-1.61%
09/04	1,570	1,585	1,535	1,563	+2.63%	562,600	-	-1.17%
09/03	1,578	1,580	1,515	1,523	-1.77%	500,600	-	-3.58%
09/02	1,580	1,593	1,550	1,550	-2.82%	503,000	-	-1.71%
09/01	1,558	1,610	1,553	1,595	+2.08%	486,600	-	+1.14%
08/31	1,588	1,598	1,563	1,563	-1.57%	1,024,000	-	-0.92%
08/28	1,585	1,618	1,573	1,588	+0.32%	1,264,200	-	+0.73%
08/27	1,620	1,640	1,568	1,583	-2.91%	437,800	-	+0.6%
08/26	1,585	1,663	1,580	1,630	+1.72%	494,200	-	+3.76%
08/25	1,555	1,610	1,550	1,603	+3.05%	537,400	-	+2.27%
08/24	1,530	1,560	1,518	1,555	+2.64%	455,600	-	-0.58%
08/21	1,548	1,553	1,508	1,515	-2.1%	384,600	-	-3.07%
08/20	1,540	1,568	1,518	1,548	+0.16%	449,400	-	-0.99%
08/19	1,575	1,590	1,545	1,545	-2.98%	505,600	-	-1.09%
08/18	10:30 自己株式立会外買付(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
08/18	1,635	1,640	1,588	1,593	-0.93%	553,600	-	+2.08%
08/17	16:30 自己株式立会外買付(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/17	1,650	1,650	1,605	1,608	-1.98%	429,600	-	+3.24%
08/14	1,663	1,688	1,633	1,640	-1.94%	594,400	-	+5.53%
08/13	1,675	1,693	1,665	1,673	+1.06%	636,800	-	+8.04%
08/12	1,638	1,675	1,600	1,655	+1.07%	806,000	-	+7.4%
08/10	1,630	1,653	1,593	1,638	+0.92%	933,600	-	+6.75%
08/07	14:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	14:00 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
08/07	14:00 自己株式の取得枠拡大に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
08/07	14:00 株式分割および株式分割に伴う定款の一部変更、ならびに配当予想の修正に関するお知らせ
08/07	1,495	1,658	1,483	1,623	+3.67%	1,477,200	-	+6.12%
08/06	1,583	1,593	1,545	1,565	-0.63%	603,600	-	+2.76%
08/05	1,575	1,590	1,555	1,575	+1.78%	427,600	-	+3.62%
08/04	1,538	1,560	1,525	1,548	+0.65%	450,400	-	+2.01%
08/03	14:00 自己株式の取得状況に関するお知らせ
08/03	1,530	1,545	1,495	1,538	+1.32%	426,000	-	+1.49%
07/31	1,515	1,545	1,493	1,518	+1.27%	436,600	-	+0.3%
07/30	1,495	1,520	1,483	1,499	+0.64%	461,000	-	-0.89%
07/29	1,565	1,565	1,484	1,489	-3.31%	722,400	-	-1.46%
07/28	1,563	1,578	1,535	1,540	-3.6%	433,600	-	+1.99%
07/27	1,540	1,605	1,528	1,598	+4.41%	478,600	-	+6.01%
07/24	1,525	1,530	1,500	1,530	+0.33%	350,200	-	+1.8%
07/23	1,523	1,535	1,518	1,525	+0.33%	398,000	-	+1.6%
07/22	1,535	1,543	1,510	1,520	-1.14%	334,800	-	+1.33%
07/21	1,525	1,545	1,520	1,538	+0.82%	298,200	-	+2.57%
07/17	1,523	1,525	1,503	1,525	0%	306,800	-	+1.8%
07/16	1,525	1,535	1,508	1,525	-0.33%	318,000	-	+1.87%
07/15	1,503	1,530	1,493	1,530	+1.66%	443,000	-	+2.14%
07/14	1,513	1,515	1,493	1,505	0%	251,200	-	+0.53%
07/13	1,515	1,525	1,495	1,505	-0.66%	223,000	-	+0.53%
07/10	1,538	1,545	1,508	1,515	-0.98%	319,800	-	+1.2%
07/09	1,505	1,533	1,500	1,530	+2%	476,600	-	+2.2%
07/08	1,497	1,533	1,493	1,500	+0.94%	922,200	-	+0.33%
07/07	1,484	1,492	1,471	1,486	-0.5%	468,200	-	-0.54%
07/06	1,510	1,510	1,475	1,494	-0.6%	231,000	-	+0.1%
07/03	1,494	1,503	1,487	1,503	+0.94%	301,800	-	+0.57%
07/02	1,487	1,510	1,477	1,489	+0.95%	360,000	-	-0.43%
07/01	14:00 自己株式の取得状況に関するお知らせ
07/01	1,495	1,503	1,470	1,475	-1.37%	262,200	-	-1.57%
06/30	1,465	1,497	1,458	1,495	-0.33%	446,800	-	-0.47%
06/29	1,455	1,505	1,450	1,500	+0.37%	456,600	-	-0.33%
06/26	1,500	1,505	1,489	1,495	0%	388,000	-	-0.7%
06/25	1,475	1,505	1,475	1,495	+1.15%	559,400	-	-0.76%
06/24	1,488	1,488	1,466	1,478	+1.03%	410,000	-	-1.83%
06/23	1,480	1,489	1,454	1,463	-0.54%	398,800	-	-2.76%
06/22	1,495	1,500	1,471	1,471	-0.88%	258,800	-	-2.29%
06/19	1,489	1,498	1,482	1,484	-0.37%	376,200	-	-1.43%
06/18	1,508	1,520	1,482	1,489	-0.73%	359,600	-	-1.06%
06/17	1,518	1,518	1,495	1,500	-0.17%	332,600	-	-0.2%
06/16	1,500	1,503	1,487	1,503	+0.67%	260,000	-	+0.37%
06/15	1,500	1,505	1,483	1,493	-1%	327,400	-	+0.03%
06/12	1,548	1,550	1,500	1,508	-2.11%	302,400	-	+1.31%
06/11	1,520	1,545	1,505	1,540	+0.98%	428,800	-	+3.84%
06/10	1,510	1,528	1,493	1,525	+1.67%	353,200	-	+3.25%
06/09	1,478	1,515	1,461	1,500	0%	514,200	-	+1.9%
06/08	1,475	1,508	1,462	1,500	-1.64%	548,800	-	+2.25%
06/05	1,493	1,533	1,483	1,525	+3.5%	544,000	-	+4.24%
06/04	1,486	1,488	1,456	1,474	+0.79%	403,600	-	+1.06%
06/03	14:00 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
06/03	1,456	1,481	1,446	1,462	+0.41%	589,000	-	+0.55%
06/02	1,469	1,475	1,436	1,456	-4.68%	713,200	-	+0.28%
06/01	14:00 自己株式の取得状況に関するお知らせ
06/01	14:00 事後交付型譲渡制限付株式ユニット制度に基づく自己株式の処分の払込完了に関するお知らせ
06/01	1,510	1,535	1,490	1,528	+0.16%	533,200	-	+5.42%
05/29	1,560	1,580	1,525	1,525	-2.24%	920,400	-	+5.61%
05/28	1,590	1,590	1,543	1,560	-0.95%	399,800	-	+8.41%
05/27	1,585	1,588	1,553	1,575	+0.16%	488,200	-	+9.91%
05/26	1,545	1,588	1,520	1,573	+4.14%	617,000	-	+10.2%
05/25	1,523	1,538	1,481	1,510	-0.82%	347,400	-	+6.19%
05/22	1,500	1,525	1,499	1,523	+3.05%	453,000	-	+7.29%
05/21	1,450	1,484	1,439	1,478	+2.11%	460,600	-	+4.42%
05/20	1,461	1,466	1,437	1,447	-1.46%	574,400	-	+2.41%
05/19	1,490	1,495	1,455	1,469	-0.44%	456,800	-	+3.93%
05/18	1,500	1,520	1,449	1,475	-1.47%	568,000	-	+4.61%
05/15	1,457	1,518	1,445	1,497	+4.28%	841,800	-	+6.47%
05/14	14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	14:00 事後交付型譲渡制限付株式ユニット制度に基づく自己株式の処分に関するお知らせ
05/14	14:00 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
05/14	1,369	1,440	1,350	1,436	+6.81%	1,000,400	-	+2.46%
05/13	1,375	1,381	1,339	1,344	-2.01%	394,600	-	-4%
05/12	1,385	1,394	1,365	1,372	-1.61%	396,600	-	-2.11%
05/11	1,400	1,400	1,387	1,394	+1.05%	410,000	-	-0.5%

ナカニシ（7716）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート