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
09/11	1,924	1,965	1,921	1,954	-0.51%	269,100	2126億3216万	-4.03%
09/10	1,950	1,984	1,907	1,964	+0.2%	578,500	2137億2035万	-3.73%
09/09	1,955	1,986	1,954	1,960	-0.51%	265,700	2132億8507万	-4.06%
09/08	2,028	2,030	1,970	1,970	-2.96%	236,400	2143億7326万	-3.62%
09/07	2,057	2,078	2,024	2,030	-1.22%	200,200	2209億239万	-0.73%
09/04	2,040	2,065	2,026	2,055	+0.69%	225,600	2236億2287万	+0.69%
09/03	2,061	2,073	2,028	2,041	+0.05%	282,900	2220億9940万	+0.2%
09/02	2,075	2,102	2,040	2,040	-3.82%	256,100	2219億9058万	+0.29%
09/01	2,108	2,152	2,105	2,121	+0.57%	345,000	2308億492万	+4.43%
08/31	2,015	2,117	2,014	2,109	+4.67%	432,100	2294億9909万	+4.1%
08/28	1,997	2,040	1,982	2,015	+0.75%	643,000	2192億7011万	-0.3%
08/27	2,045	2,058	1,997	2,000	-2.2%	226,800	2176億3783万	-1.04%
08/26	2,038	2,070	2,035	2,045	+0.34%	260,000	2225億3468万	+1.24%
08/25	1,999	2,057	1,996	2,038	+1.65%	311,900	2217億7295万	+0.99%
08/24	2,014	2,026	2,000	2,005	+0.25%	227,900	2181億8192万	-0.5%
08/21	1,950	2,003	1,939	2,000	+1.94%	434,600	2176億3783万	-0.74%
08/20	1,970	1,982	1,951	1,962	-0.41%	253,900	2135億271万	-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	2143億7326万	-2.28%
08/18	2,088	2,090	2,050	2,063	-0.43%	307,000	2244億9342万	+2.38%
08/17	2,132	2,151	2,042	2,072	-4.43%	772,600	2254億7279万	+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	2359億1940万	+7.91%
08/13	2,085	2,136	2,072	2,126	+2.51%	377,100	2313億4901万	+6.19%
08/12	2,100	2,115	2,059	2,074	-0.38%	295,500	2256億9043万	+3.8%
08/10	2,048	2,091	2,031	2,082	+1.66%	359,700	2265億6098万	+4.26%
08/07	2,036	2,057	2,022	2,048	+0.44%	329,700	2228億6113万	+2.61%
08/06	2,020	2,058	2,010	2,039	-0.24%	328,000	2218億8176万	+2.1%
08/05	1,997	2,047	1,994	2,044	+2.92%	363,700	2224億2586万	+2.46%
08/04	1,979	1,992	1,955	1,986	+0.25%	231,000	2161億1436万	-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	2155億7027万	-0.8%
07/31	1,968	2,007	1,929	1,948	+0.26%	1,308,800	2119億7924万	-2.65%
07/30	1,961	1,975	1,925	1,943	-1.97%	364,900	2114億3515万	-3.04%
07/29	1,993	2,002	1,958	1,982	+0.92%	423,400	2156億7909万	-1.29%
07/28	1,980	1,980	1,932	1,964	-1.11%	452,600	2137億2035万	-2.29%
07/27	1,975	1,986	1,951	1,986	+0.61%	412,400	2161億1436万	-1.44%
07/24	1,986	1,994	1,963	1,974	-1.99%	190,800	2148億854万	-2.13%
07/23	1,982	2,014	1,978	2,014	+1.05%	242,000	2191億6129万	-0.4%
07/22	2,007	2,019	1,973	1,993	+0.35%	292,000	2168億7609万	-1.43%
07/21	1,995	2,010	1,976	1,986	+1.27%	164,500	2161億1436万	-1.88%
07/17	2,000	2,010	1,940	1,961	-1.95%	225,700	2133億9389万	-3.16%
07/16	2,020	2,025	1,992	2,000	-0.3%	151,600	2176億3783万	-1.23%
07/15	1,980	2,009	1,967	2,006	+1.36%	154,500	2182億9074万	-0.89%
07/14	1,978	1,987	1,956	1,979	+0.56%	185,700	2153億5263万	-2.17%
07/13	2,023	2,023	1,951	1,968	-1.5%	231,500	2141億5562万	-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	2174億2019万	-1.24%
07/09	1,981	1,997	1,974	1,981	-0.65%	225,400	2155億7027万	-2.12%
07/08	2,023	2,043	1,994	1,994	-1.43%	231,600	2169億8491万	-1.48%
07/07	2,054	2,070	2,015	2,023	-1.51%	216,700	2201億4066万	-0.1%
07/06	2,072	2,091	2,036	2,054	-0.29%	161,700	2235億1405万	+1.33%
07/03	2,065	2,073	2,051	2,060	+0.15%	198,400	2241億6696万	+1.58%
07/02	2,035	2,090	2,020	2,057	+2.85%	404,600	2238億4051万	+1.28%
07/01	2,020	2,028	1,974	2,000	-0.79%	245,200	2176億3783万	-1.53%
06/30	2,055	2,055	2,011	2,016	-1.56%	240,200	2193億7893万	-0.93%
06/29	2,035	2,055	2,017	2,048	-1.44%	323,500	2228億6113万	+0.59%
06/26	2,042	2,080	2,038	2,078	+1.66%	358,700	2261億2570万	+2.01%
06/25	2,060	2,070	2,027	2,044	+0.05%	293,100	2224億2586万	+0.39%
06/24	2,027	2,043	2,015	2,043	+1.09%	209,700	2223億1704万	+0.44%
06/23	2,084	2,087	2,016	2,021	-3.35%	439,800	2199億2302万	-0.54%
06/22	2,044	2,101	2,041	2,091	+2.3%	319,500	2275億4035万	+2.65%
06/19	2,090	2,133	2,038	2,044	-2.39%	486,000	2224億2586万	+0.29%
06/18	2,013	2,094	2,006	2,094	+3.82%	278,500	2278億6681万	+2.75%
06/17	2,025	2,040	2,008	2,017	-0.79%	185,200	2194億8775万	-0.88%
06/16	2,010	2,045	1,992	2,033	+0.79%	214,100	2212億2885万	-0.1%
06/15	1,988	2,035	1,982	2,017	+3.54%	274,500	2194億8775万	-0.84%
06/12	2,001	2,004	1,933	1,948	-1.67%	323,800	2119億7924万	-4.32%
06/11	1,960	1,997	1,919	1,981	0%	289,500	2155億7027万	-2.89%
06/10	1,972	1,998	1,967	1,981	+0.66%	252,000	2155億7027万	-3.08%
06/09	1,995	2,011	1,962	1,968	-1.35%	297,900	2141億5562万	-3.91%
06/08	1,970	1,998	1,960	1,995	-0.7%	330,200	2170億9373万	-2.78%
06/05	2,009	2,035	1,997	2,009	+1.11%	235,500	2186億1720万	-2.19%
06/04	2,005	2,025	1,987	1,987	-1.68%	194,500	2162億2318万	-3.31%
06/03	2,051	2,076	2,021	2,021	-1.8%	231,700	2199億2302万	-1.75%
06/02	2,070	2,081	2,036	2,058	-1.48%	254,900	2239億4932万	0%
06/01	2,120	2,129	2,058	2,089	-1.74%	350,300	2273億2271万	+1.46%
05/29	2,057	2,149	2,057	2,126	+3.4%	446,600	2313億4901万	+3.2%
05/28	2,090	2,090	2,036	2,056	-2.1%	340,800	2237億3169万	-0.15%
05/27	2,068	2,116	2,068	2,100	+2.24%	372,200	2285億1972万	+1.84%
05/26	2,058	2,066	2,043	2,054	-0.39%	248,400	2235億1405万	-0.39%
05/25	2,091	2,116	2,045	2,062	+0.44%	360,700	2243億8460万	0%
05/22	2,053	2,095	2,045	2,053	+2.5%	285,800	2234億523万	-0.58%
05/21	2,019	2,031	1,977	2,003	+0.3%	389,100	2179億6428万	-3.14%
05/20	2,120	2,120	1,987	1,997	-6.24%	523,800	2173億1137万	-3.71%
05/19	2,166	2,215	2,123	2,130	-0.28%	450,400	2317億8429万	+2.4%
05/18	2,215	2,215	2,096	2,136	+4.6%	731,000	2324億3720万	+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	2222億822万	-1.97%
05/14	2,028	2,029	1,982	2,009	-0.2%	224,600	2186億1720万	-3.65%
05/13	2,025	2,028	2,002	2,013	-0.64%	173,900	2190億5247万	-3.64%
05/12	2,059	2,062	2,015	2,026	-1.6%	194,100	2204億6712万	-3.11%
05/11	2,059	2,069	2,040	2,059	+0.73%	290,800	2240億5814万	-1.72%
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
05/08	2,070	2,078	2,007	2,044	-2.06%	254,000	2224億2586万	-2.34%
05/07	15:30 自己株式の取得状況に関するお知らせ
05/07	2,099	2,116	2,084	2,087	+0.68%	240,700	2271億507万	-0.19%
05/01	2,075	2,084	2,049	2,073	-0.29%	216,400	2255億8161万	-0.86%
04/30	2,023	2,093	2,012	2,079	+1.56%	336,200	2262億3452万	-0.67%
04/28	2,037	2,051	2,029	2,047	+0.94%	246,200	2227億5232万	-2.34%
04/27	2,031	2,047	2,010	2,028	-0.15%	228,900	2206億8476万	-3.34%
04/24	17:00 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
04/24	2,059	2,071	2,031	2,031	-1.36%	193,100	2210億1121万	-3.24%
04/23	2,075	2,087	2,052	2,059	-0.77%	188,200	2240億5814万	-2.14%
04/22	2,100	2,106	2,075	2,075	-1.28%	154,400	2257億9925万	-1.61%
04/21	2,130	2,144	2,102	2,102	-0.94%	144,400	2287億3736万	-0.47%
04/20	2,126	2,137	2,105	2,122	+0.14%	157,600	2309億1373万	+0.43%
04/17	2,116	2,138	2,112	2,119	+0.62%	232,700	2305億8728万	+0.28%

ノーリツ鋼機（7744）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート