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	2,000	2,010	1,960	1,972	-2.04%	202,300	-	-1.94%
10/01	2,007	2,022	1,988	2,013	+0.3%	271,400	-	-0.05%
09/30	2,009	2,014	1,986	2,007	+0.2%	322,600	-	-0.35%
09/29	2,024	2,026	1,998	2,003	-1.04%	201,100	-	-0.5%
09/28	2,050	2,050	2,019	2,024	-0.64%	210,900	-	+0.6%
09/25	2,029	2,042	2,010	2,037	+1.19%	215,800	-	+1.34%
09/24	1,998	2,034	1,993	2,013	+1%	267,600	-	+0.1%
09/18	2,031	2,032	1,993	1,993	-1.87%	240,300	-	-0.99%
09/17	1,998	2,032	1,997	2,031	+2.89%	318,900	-	+0.54%
09/16	1,960	1,987	1,960	1,974	+0.87%	163,100	-	-2.47%
09/15	1,970	1,979	1,948	1,957	+0.05%	261,400	-	-3.5%
09/14	1,950	1,956	1,935	1,956	+0.1%	263,400	-	-3.79%
09/11	1,924	1,965	1,921	1,954	-0.51%	269,100	-	-4.03%
09/10	1,950	1,984	1,907	1,964	+0.2%	578,500	-	-3.73%
09/09	1,955	1,986	1,954	1,960	-0.51%	265,700	-	-4.06%
09/08	2,028	2,030	1,970	1,970	-2.96%	236,400	-	-3.62%
09/07	2,057	2,078	2,024	2,030	-1.22%	200,200	-	-0.73%
09/04	2,040	2,065	2,026	2,055	+0.69%	225,600	-	+0.69%
09/03	2,061	2,073	2,028	2,041	+0.05%	282,900	-	+0.2%
09/02	2,075	2,102	2,040	2,040	-3.82%	256,100	-	+0.29%
09/01	2,108	2,152	2,105	2,121	+0.57%	345,000	-	+4.43%
08/31	2,015	2,117	2,014	2,109	+4.67%	432,100	-	+4.1%
08/28	1,997	2,040	1,982	2,015	+0.75%	643,000	-	-0.3%
08/27	2,045	2,058	1,997	2,000	-2.2%	226,800	-	-1.04%
08/26	2,038	2,070	2,035	2,045	+0.34%	260,000	-	+1.24%
08/25	1,999	2,057	1,996	2,038	+1.65%	311,900	-	+0.99%
08/24	2,014	2,026	2,000	2,005	+0.25%	227,900	-	-0.5%
08/21	1,950	2,003	1,939	2,000	+1.94%	434,600	-	-0.74%
08/20	1,970	1,982	1,951	1,962	-0.41%	253,900	-	-2.63%
08/19	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
08/19	2,045	2,061	1,960	1,970	-4.51%	480,100	-	-2.28%
08/18	2,088	2,090	2,050	2,063	-0.43%	307,000	-	+2.38%
08/17	2,132	2,151	2,042	2,072	-4.43%	772,600	-	+2.93%
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算補足説明資料
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/14	2,143	2,199	2,110	2,168	+1.98%	550,500	-	+7.91%
08/13	2,085	2,136	2,072	2,126	+2.51%	377,100	-	+6.19%
08/12	2,100	2,115	2,059	2,074	-0.38%	295,500	-	+3.8%
08/10	2,048	2,091	2,031	2,082	+1.66%	359,700	-	+4.26%
08/07	2,036	2,057	2,022	2,048	+0.44%	329,700	-	+2.61%
08/06	2,020	2,058	2,010	2,039	-0.24%	328,000	-	+2.1%
08/05	1,997	2,047	1,994	2,044	+2.92%	363,700	-	+2.46%
08/04	1,979	1,992	1,955	1,986	+0.25%	231,000	-	-0.4%
08/03	（IR情報）21:00 AlphaTheta株式会社によるMAVEN SAS株式取得完了のお知らせ
08/03	1,948	1,992	1,910	1,981	+1.69%	493,000	-	-0.8%
07/31	1,968	2,007	1,929	1,948	+0.26%	1,308,800	-	-2.65%
07/30	1,961	1,975	1,925	1,943	-1.97%	364,900	-	-3.04%
07/29	1,993	2,002	1,958	1,982	+0.92%	423,400	-	-1.29%
07/28	1,980	1,980	1,932	1,964	-1.11%	452,600	-	-2.29%
07/27	1,975	1,986	1,951	1,986	+0.61%	412,400	-	-1.44%
07/24	1,986	1,994	1,963	1,974	-1.99%	190,800	-	-2.13%
07/23	1,982	2,014	1,978	2,014	+1.05%	242,000	-	-0.4%
07/22	2,007	2,019	1,973	1,993	+0.35%	292,000	-	-1.43%
07/21	1,995	2,010	1,976	1,986	+1.27%	164,500	-	-1.88%
07/17	2,000	2,010	1,940	1,961	-1.95%	225,700	-	-3.16%
07/16	2,020	2,025	1,992	2,000	-0.3%	151,600	-	-1.23%
07/15	1,980	2,009	1,967	2,006	+1.36%	154,500	-	-0.89%
07/14	1,978	1,987	1,956	1,979	+0.56%	185,700	-	-2.17%
07/13	2,023	2,023	1,951	1,968	-1.5%	231,500	-	-2.67%
07/10	（IR情報）17:30 AlphaTheta株式会社によるMAVEN SAS株式取得に関するお知らせ
07/10	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
07/10	2,021	2,063	1,992	1,998	+0.86%	219,900	-	-1.24%
07/09	1,981	1,997	1,974	1,981	-0.65%	225,400	-	-2.12%
07/08	2,023	2,043	1,994	1,994	-1.43%	231,600	-	-1.48%
07/07	2,054	2,070	2,015	2,023	-1.51%	216,700	-	-0.1%
07/06	2,072	2,091	2,036	2,054	-0.29%	161,700	-	+1.33%
07/03	2,065	2,073	2,051	2,060	+0.15%	198,400	-	+1.58%
07/02	2,035	2,090	2,020	2,057	+2.85%	404,600	-	+1.28%
07/01	2,020	2,028	1,974	2,000	-0.79%	245,200	-	-1.53%
07/01	（空売り報告）Citigroup Global Markets Limited 211,571株（0.19%）-1.4%義務消失
06/30	2,055	2,055	2,011	2,016	-1.56%	240,200	-	-0.93%
06/29	2,035	2,055	2,017	2,048	-1.44%	323,500	-	+0.59%
06/26	2,042	2,080	2,038	2,078	+1.66%	358,700	-	+2.01%
06/26	（空売り報告）Citigroup Global Markets Limited 1,733,971株（1.59%）-0.02%
06/25	2,060	2,070	2,027	2,044	+0.05%	293,100	-	+0.39%
06/25	（空売り報告）Citigroup Global Markets Limited 1,755,461株（1.61%）+0.26%
06/24	2,027	2,043	2,015	2,043	+1.09%	209,700	-	+0.44%
06/24	（空売り報告）Citigroup Global Markets Limited 1,478,761株（1.35%）+0.11%
06/23	2,084	2,087	2,016	2,021	-3.35%	439,800	-	-0.54%
06/23	（空売り報告）Citigroup Global Markets Limited 1,349,761株（1.24%）+0.06%
06/22	2,044	2,101	2,041	2,091	+2.3%	319,500	-	+2.65%
06/22	（空売り報告）Citigroup Global Markets Limited 1,292,961株（1.18%）新規
06/19	2,090	2,133	2,038	2,044	-2.39%	486,000	-	+0.29%
06/18	2,013	2,094	2,006	2,094	+3.82%	278,500	-	+2.75%
06/17	2,025	2,040	2,008	2,017	-0.79%	185,200	-	-0.88%
06/16	2,010	2,045	1,992	2,033	+0.79%	214,100	-	-0.1%
06/15	1,988	2,035	1,982	2,017	+3.54%	274,500	-	-0.84%
06/12	2,001	2,004	1,933	1,948	-1.67%	323,800	-	-4.32%
06/11	1,960	1,997	1,919	1,981	0%	289,500	-	-2.89%
06/10	1,972	1,998	1,967	1,981	+0.66%	252,000	-	-3.08%
06/09	1,995	2,011	1,962	1,968	-1.35%	297,900	-	-3.91%
06/08	1,970	1,998	1,960	1,995	-0.7%	330,200	-	-2.78%
06/05	（自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月24日～2026年6月30日)
06/05	2,009	2,035	1,997	2,009	+1.11%	235,500	-	-2.19%
06/04	2,005	2,025	1,987	1,987	-1.68%	194,500	-	-3.31%
06/03	2,051	2,076	2,021	2,021	-1.8%	231,700	-	-1.75%
06/02	2,070	2,081	2,036	2,058	-1.48%	254,900	-	0%
06/01	2,120	2,129	2,058	2,089	-1.74%	350,300	-	+1.46%
05/29	2,057	2,149	2,057	2,126	+3.4%	446,600	-	+3.2%
05/28	2,090	2,090	2,036	2,056	-2.1%	340,800	-	-0.15%
05/27	2,068	2,116	2,068	2,100	+2.24%	372,200	-	+1.84%
05/26	2,058	2,066	2,043	2,054	-0.39%	248,400	-	-0.39%
05/25	2,091	2,116	2,045	2,062	+0.44%	360,700	-	0%
05/22	2,053	2,095	2,045	2,053	+2.5%	285,800	-	-0.58%
05/21	2,019	2,031	1,977	2,003	+0.3%	389,100	-	-3.14%
05/20	2,120	2,120	1,987	1,997	-6.24%	523,800	-	-3.71%
05/19	2,166	2,215	2,123	2,130	-0.28%	450,400	-	+2.4%
05/18	2,215	2,215	2,096	2,136	+4.6%	731,000	-	+2.54%
05/15	（IR情報）15:30 2026年12月期第1四半期決算補足説明資料
05/15	（IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結)
05/15	2,022	2,042	2,001	2,042	+1.64%	256,100	-	-1.97%
05/14	2,028	2,029	1,982	2,009	-0.2%	224,600	-	-3.65%
05/13	2,025	2,028	2,002	2,013	-0.64%	173,900	-	-3.64%
05/12	2,059	2,062	2,015	2,026	-1.6%	194,100	-	-3.11%
05/11	2,059	2,069	2,040	2,059	+0.73%	290,800	-	-1.72%
05/08	（自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月24日～2026年6月30日)
05/08	（IR情報）15:30 自己株式の取得状況及び取得終了並びに消却株式数に関するお知らせ
05/07	（IR情報）15:30 自己株式の取得状況に関するお知らせ

ノーリツ鋼機（7744）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート