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
10/06	1,972	1,997	1,968	1,991	+1.53%	197,500	-	-0.85%
10/05	1,979	1,992	1,951	1,961	-0.56%	219,000	-	-2.34%
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	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	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	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	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	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	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	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%
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%
06/25	2,060	2,070	2,027	2,044	+0.05%	293,100	-	+0.39%
06/24	2,027	2,043	2,015	2,043	+1.09%	209,700	-	+0.44%
06/23	2,084	2,087	2,016	2,021	-3.35%	439,800	-	-0.54%
06/22	2,044	2,101	2,041	2,091	+2.3%	319,500	-	+2.65%
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	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	15:30 2026年12月期第1四半期決算補足説明資料
05/15	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%
05/08	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	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IR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート