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
09/30	674	676	673	676	+0.9%	5,600	-	+0.15%
09/29	676	678	670	670	-0.89%	9,100	-	-0.59%
09/28	676	678	675	676	0%	3,200	-	+0.3%
09/25	680	680	671	676	-0.15%	12,300	-	+0.45%
09/24	676	677	671	677	+0.15%	2,900	-	+0.74%
09/18	674	676	671	676	+0.15%	1,700	-	+0.75%
09/17	671	676	671	675	+0.3%	6,700	-	+0.75%
09/16	669	674	669	673	+0.45%	6,400	-	+0.6%
09/15	669	673	669	670	-0.59%	7,400	-	+0.3%
09/14	671	674	671	674	+0.15%	6,100	-	+1.05%
09/11	668	678	668	673	+0.3%	7,100	-	+1.05%
09/10	667	671	667	671	+0.45%	7,200	-	+0.9%
09/09	665	669	665	668	-0.74%	15,700	-	+0.6%
09/08	670	673	670	673	+0.15%	7,100	-	+1.51%
09/07	665	674	665	672	+0.3%	8,400	-	+1.51%
09/04	676	678	670	670	-1.18%	2,200	-	+1.36%
09/03	671	678	671	678	+0.59%	3,900	-	+2.73%
09/02	678	678	672	674	-0.74%	2,600	-	+2.28%
09/01	682	685	679	679	-0.73%	4,100	-	+3.19%
08/31	683	684	680	684	+0.15%	5,300	-	+4.27%
08/28	677	683	672	683	+1.04%	9,500	-	+4.27%
08/27	673	677	671	676	+0.15%	8,300	-	+3.52%
08/26	671	675	668	675	+0.3%	8,100	-	+3.53%
08/25	669	673	668	673	+0.3%	8,100	-	+3.38%
08/24	670	671	667	671	0%	8,000	-	+3.23%
08/21	660	680	660	671	+2.44%	19,100	-	+3.39%
08/20	660	661	654	655	+0.31%	3,000	-	+1.08%
08/19	658	667	652	653	-1.8%	12,600	-	+0.62%
08/18	656	665	650	665	+1.53%	15,200	-	+2.31%
08/17	650	655	646	655	+0.92%	5,600	-	+0.77%
08/14	648	649	647	649	+0.46%	3,100	-	-0.15%
08/13	646	647	643	646	0%	13,300	-	-0.77%
08/12	645	647	644	646	0%	31,600	-	-0.92%
08/10	647	648	645	646	-0.15%	10,500	-	-0.92%
08/07	645	647	645	647	-0.15%	3,700	-	-0.77%
08/06	646	650	646	648	0%	5,200	-	-0.61%
08/05	646	649	645	648	+0.31%	17,600	-	-0.61%
08/04	646	646	644	646	+0.16%	12,400	-	-0.92%
08/03	648	648	645	645	-0.15%	5,400	-	-0.92%
07/31	647	661	646	646	0%	7,000	-	-0.77%
07/30	645	647	645	646	+0.31%	5,000	-	-0.77%
07/29	647	648	643	644	-0.31%	8,000	-	-1.08%
07/28	650	656	646	646	0%	5,400	-	-0.77%
07/27	646	649	645	646	-0.15%	9,700	-	-0.77%
07/24	648	649	645	647	+0.15%	2,100	-	-0.46%
07/23	646	647	643	646	+0.47%	11,200	-	-0.62%
07/22	647	648	643	643	+0.16%	3,900	-	-1.08%
07/21	644	646	642	642	+0.16%	12,300	-	-1.08%
07/17	647	656	641	641	-0.93%	20,100	-	-1.23%
07/16	666	666	643	647	-3.14%	25,400	-	-0.31%
07/15	（IR情報）16:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/15	668	675	668	668	0%	8,500	-	+2.93%
07/14	671	671	665	668	-0.45%	1,500	-	+3.09%
07/13	671	676	660	671	+0.3%	9,300	-	+3.71%
07/10	669	669	666	669	0%	16,400	-	+3.72%
07/09	658	669	658	669	-0.59%	5,400	-	+3.88%
07/08	663	673	660	673	+1.51%	6,400	-	+4.67%
07/07	660	664	660	663	+1.07%	8,500	-	+3.27%
07/06	653	658	652	656	+1.55%	12,900	-	+2.34%
07/03	646	648	643	646	+0.31%	5,800	-	+0.78%
07/02	642	645	641	644	+0.31%	8,100	-	+0.47%
07/01	638	642	636	642	+1.26%	2,300	-	0%
06/30	643	643	634	634	-1.4%	11,100	-	-1.4%
06/29	643	643	638	643	0%	4,800	-	-0.16%
06/26	643	644	638	643	0%	6,700	-	-0.46%
06/25	644	644	639	643	-0.16%	6,800	-	-0.62%
06/24	648	648	642	644	0%	4,400	-	-0.62%
06/23	636	644	636	644	+1.42%	6,000	-	-0.77%
06/22	635	644	635	635	-0.63%	8,500	-	-2.31%
06/19	638	641	637	639	+0.31%	8,300	-	-1.99%
06/18	640	640	637	637	-0.16%	2,400	-	-2.45%
06/17	638	639	636	638	+0.31%	8,500	-	-2.6%
06/16	638	638	636	636	-0.31%	13,200	-	-3.05%
06/15	643	643	636	638	+0.16%	14,700	-	-2.89%
06/12	640	640	636	637	-0.31%	4,800	-	-3.34%
06/11	639	639	635	639	0%	16,400	-	-3.18%
06/10	643	643	636	639	-0.31%	5,100	-	-3.33%
06/09	643	643	637	641	+0.16%	12,100	-	-3.32%
06/08	639	642	639	640	0%	15,200	-	-3.61%
06/05	640	644	640	640	-0.16%	20,100	-	-3.9%
06/04	640	643	640	641	0%	10,300	-	-3.9%
06/03	646	648	640	641	-0.16%	29,000	-	-4.19%
06/02	652	652	642	642	-1.98%	20,900	-	-4.18%
06/01	658	658	653	655	-0.3%	11,800	-	-2.38%
05/29	（IR情報）17:35 特別利益(投資有価証券売却益)の計上に関するお知らせ
05/29	658	660	655	657	-0.15%	14,300	-	-2.38%
05/28	658	661	656	658	-1.64%	13,900	-	-2.23%
05/27	670	672	669	669	-0.15%	18,300	-	-0.74%
05/26	671	672	668	670	-0.45%	16,100	-	-0.59%
05/25	676	677	670	673	-0.15%	35,800	-	-0.3%
05/22	671	675	671	674	+0.3%	10,200	-	0%
05/21	674	674	672	672	-0.3%	4,000	-	-0.3%
05/20	673	675	672	674	+0.15%	3,300	-	0%
05/19	673	674	671	673	+0.3%	2,700	-	-0.15%
05/18	675	675	671	671	-0.3%	4,900	-	-0.45%
05/15	672	676	672	673	+0.15%	8,500	-	-0.15%
05/14	672	674	672	672	0%	4,100	-	-0.3%
05/13	675	676	671	672	-0.15%	4,600	-	-0.3%
05/12	671	674	671	673	+0.3%	7,000	-	-0.15%
05/11	（自社株買い）取締役会(2026年4月17日)での決議状況(取得期間2026年4月20日～2026年4月20日)
05/11	674	676	671	671	-0.15%	5,500	-	-0.45%
05/08	674	676	671	672	-0.3%	10,100	-	-0.3%
05/07	680	680	674	674	0%	8,200	-	-0.15%

ノダ（7879）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート