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
01/15	2,018	2,054	2,015	2,048	+1.49%	163,600	1913億2047万	+3.12%
01/14	2,000	2,026	2,000	2,018	+0.7%	161,200	1885億1792万	+1.71%
01/13	2,028	2,030	1,998	2,004	-0.94%	150,600	1872億1007万	+1.06%
01/09	2,002	2,029	2,002	2,023	+0.85%	89,700	1889億8501万	+2.17%
01/08	2,020	2,022	2,000	2,006	-0.64%	100,300	1873億9690万	+1.47%
01/07	2,000	2,019	1,986	2,019	+0.8%	146,200	1886億1134万	+2.18%
01/06	2,011	2,011	1,984	2,003	+0.4%	132,000	1871億1665万	+1.42%
01/05	15:30 自己株式の取得状況に関するお知らせ
01/05	2,000	2,026	1,990	1,995	+0.71%	186,000	1863億6930万	+0.96%
2025
12/30	1,994	1,994	1,964	1,981	+0.05%	120,200	1850億6145万	+0.3%
12/29	1,950	2,000	1,950	1,980	+1.02%	157,000	1849億6803万	+0.35%
12/26	1,974	1,979	1,960	1,960	-0.61%	148,700	1830億9967万	-0.76%
12/25	1,958	1,975	1,958	1,972	+0.46%	92,800	1842億2069万	-0.3%
12/24	1,965	1,984	1,960	1,963	+0.26%	101,200	1833億7992万	-0.96%
12/23	1,949	1,967	1,947	1,958	-0.31%	186,000	1829億1283万	-1.41%
12/22	1,990	1,998	1,964	1,964	-0.46%	161,200	1834億7334万	-1.41%
12/19	15:30 自己株式の消却に関するお知らせ
12/19	1,975	1,980	1,963	1,973	-0.45%	269,300	1843億1410万	-1.2%
12/18	1,960	1,997	1,945	1,982	+1.8%	218,100	1851億5487万	-0.9%
12/17	1,935	1,951	1,927	1,947	0%	199,300	1818億8523万	-2.84%
12/16	1,966	1,972	1,943	1,947	-1.72%	207,200	1818億8523万	-2.99%
12/15	1,969	1,984	1,961	1,981	-0.6%	146,600	1850億6145万	-1.44%
12/12	1,981	1,993	1,966	1,993	+0.2%	190,200	1861億8247万	-0.9%
12/11	2,000	2,011	1,974	1,989	+0.1%	208,800	1858億879万	-1.19%
12/10	1,968	1,994	1,960	1,987	+0.97%	241,300	1856億2196万	-1.39%
12/09	1,976	1,982	1,959	1,968	-0.76%	192,000	1838億4701万	-2.48%
12/08	1,990	2,004	1,968	1,983	-1.1%	296,300	1852億4829万	-1.88%
12/05	2,013	2,033	1,998	2,005	+0.55%	332,800	1873億349万	-0.94%
12/04	1,936	1,997	1,936	1,994	+3.21%	166,000	1862億7589万	-1.58%
12/03	1,950	1,950	1,930	1,932	-0.92%	211,000	1804億8396万	-4.87%
12/02	1,975	1,981	1,950	1,950	-1.12%	175,900	1821億6549万	-4.41%
12/01	15:30 自己株式の取得状況に関するお知らせ
12/01	1,990	2,006	1,965	1,972	-1.65%	178,500	1842億2069万	-3.76%
11/28	2,020	2,020	1,990	2,005	-0.55%	157,200	1873億349万	-2.43%
11/27	1,991	2,033	1,987	2,016	+1.61%	169,900	1883億3109万	-2.04%
11/26	1,943	1,997	1,940	1,984	+3.6%	443,600	1853億4170万	-3.74%
11/25	1,999	2,009	1,915	1,915	-6.27%	456,800	1788億9585万	-7.31%
11/21	2,007	2,046	2,005	2,043	+1.29%	140,100	1908億5338万	-1.45%
11/20	2,113	2,113	2,017	2,017	-2.89%	166,400	1884億2450万	-2.8%
11/19	2,094	2,108	2,074	2,077	+0.39%	123,900	1940億2960万	-0.05%
11/18	2,100	2,112	2,069	2,069	-1.94%	159,300	1932億8225万	-0.39%
11/17	2,110	2,123	2,091	2,110	+0.96%	99,900	1971億1240万	+1.49%
11/14	2,050	2,099	2,041	2,090	+1.65%	166,200	1952億4403万	+0.43%
11/13	2,088	2,097	2,056	2,056	-1.06%	132,600	1920億6781万	-1.2%
11/12	2,014	2,081	2,010	2,078	+3.38%	134,200	1941億2301万	-0.29%
11/11	2,030	2,030	1,991	2,010	-1.37%	150,800	1877億7058万	-3.64%
11/10	1,990	2,038	1,981	2,038	+2.67%	211,800	1903億8629万	-2.44%
11/07	2,009	2,043	1,974	1,985	-3.45%	305,400	1854億3512万	-5.07%
11/06	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/06	2,049	2,070	2,033	2,056	+1.58%	142,900	1920億6781万	-1.77%
11/05	2,090	2,090	2,009	2,024	-2.46%	128,900	1890億7843万	-3.25%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	2,045	2,075	2,022	2,075	+1.57%	161,200	1938億4276万	-0.81%
10/31	2,057	2,071	2,024	2,043	-1.11%	163,300	1908億5338万	-2.34%
10/30	2,051	2,071	2,032	2,066	+0.49%	126,600	1930億200万	-1.2%
10/29	2,098	2,098	2,050	2,056	-2.42%	152,600	1920億6781万	-1.63%
10/28	2,150	2,150	2,106	2,107	-2.9%	190,900	1968億3214万	+0.81%
10/27	2,166	2,191	2,155	2,170	+0.18%	128,500	2027億1749万	+3.98%
10/24	2,151	2,184	2,147	2,166	+2.27%	388,200	2023億4382万	+3.98%
10/23	2,128	2,148	2,103	2,118	+1.29%	234,600	1978億5974万	+1.88%
10/22	2,098	2,104	2,083	2,091	-0.1%	411,100	1953億3745万	+0.67%
10/21	2,118	2,124	2,085	2,093	0%	679,700	1955億2429万	+0.82%
10/20	2,117	2,117	2,083	2,093	+0.24%	95,500	1955億2429万	+0.82%
10/17	2,100	2,105	2,073	2,088	-0.57%	126,200	1950億5720万	+0.58%
10/16	2,108	2,114	2,083	2,100	+0.53%	77,700	1961億7822万	+1.11%
10/15	2,074	2,102	2,067	2,089	+1.46%	107,400	1951億5061万	+0.58%
10/14	2,063	2,099	2,047	2,059	-2.42%	175,400	1923億4807万	-0.87%
10/10	2,143	2,159	2,110	2,110	-2.27%	163,200	1971億1240万	+1.59%
10/09	2,100	2,159	2,100	2,159	+2.86%	201,400	2016億8989万	+4.05%
10/08	2,125	2,126	2,085	2,099	-1.18%	132,600	1960億8480万	+1.25%
10/07	2,134	2,143	2,115	2,124	-0.47%	111,600	1984億2025万	+2.51%
10/06	2,132	2,136	2,111	2,134	+1.91%	156,300	1993億5443万	+3.04%
10/03	2,066	2,108	2,065	2,094	+1.4%	141,400	1956億1771万	+1.16%
10/02	2,058	2,072	2,042	2,065	+1.32%	119,800	1929億858万	-0.24%
10/01	15:30 自己株式の取得状況に関するお知らせ
10/01	2,035	2,061	2,027	2,038	-0.49%	164,900	1903億8629万	-1.64%
09/30	2,025	2,058	2,025	2,048	+1.14%	81,000	1913億2047万	-1.25%
09/29	2,053	2,066	2,025	2,025	-1.36%	61,000	1891億7185万	-2.46%
09/26	2,036	2,053	2,031	2,053	+1.13%	82,500	1917億8756万	-1.3%
09/25	2,042	2,046	2,021	2,030	-0.98%	140,100	1896億3894万	-2.45%
09/24	2,036	2,067	2,030	2,050	-0.15%	125,600	1915億731万	-1.68%
09/22	2,037	2,053	2,032	2,053	+1.28%	101,200	1917億8756万	-1.58%
09/19	2,067	2,070	2,016	2,027	-1.94%	225,100	1893億5869万	-2.78%
09/18	2,090	2,104	2,054	2,067	-0.14%	177,000	1930億9541万	-0.91%
09/17	2,053	2,085	2,047	2,070	-0.19%	164,800	1933億7567万	-0.77%
09/16	2,055	2,104	2,037	2,074	+1.02%	225,300	1937億4934万	-0.58%
09/12	2,109	2,109	2,053	2,053	-1.77%	133,600	1917億8756万	-1.35%
09/11	2,115	2,130	2,063	2,090	-0.48%	214,800	1952億4403万	+0.67%
09/10	2,115	2,115	2,094	2,100	-0.71%	144,800	1961億7822万	+1.4%
09/09	2,090	2,115	2,081	2,115	+1.2%	140,600	1975億7949万	+2.47%
09/08	2,117	2,122	2,067	2,090	-0.9%	158,100	1952億4403万	+1.6%
09/05	2,122	2,122	2,086	2,109	+3.33%	295,700	1970億1898万	+2.73%
09/04	2,056	2,056	2,004	2,041	-1.4%	327,800	1906億6654万	-0.29%
09/03	2,099	2,100	2,058	2,070	-1.43%	285,000	1933億7567万	+1.37%
09/02	2,098	2,100	2,078	2,100	+0.91%	301,800	1961億7822万	+3.14%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	2,101	2,120	2,075	2,081	-1.28%	141,200	1944億327万	+2.56%
08/29	2,102	2,117	2,100	2,108	+0.29%	126,800	1969億2556万	+4.1%
08/28	2,086	2,117	2,082	2,102	+0.1%	154,400	1963億6505万	+4.11%
08/27	2,100	2,103	2,093	2,100	0%	156,000	1961億7822万	+4.32%
08/26	2,093	2,104	2,088	2,100	-0.05%	202,700	1961億7822万	+4.74%
08/25	2,126	2,139	2,099	2,101	-0.1%	166,100	1962億7163万	+5.16%
08/22	2,100	2,112	2,079	2,103	0%	443,100	1964億5847万	+5.63%
08/21	2,100	2,104	2,084	2,103	+0.14%	142,600	1964億5847万	+5.94%
08/20	2,100	2,114	2,097	2,100	-0.52%	158,400	1961億7822万	+6.11%
08/19	2,100	2,115	2,088	2,111	+1.25%	147,000	1972億582万	+6.94%
08/18	2,080	2,112	2,068	2,085	+2.71%	172,500	1947億7694万	+5.95%

7716 ナカニシ

IR情報

2025/08/18～2026/01/15

IR情報＆株価推移

開示資料

決算

株式

チャート