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	226	226	217	219	-1.79%	7,300	-	-3.1%
10/01	222	224	222	223	0%	3,500	-	-1.33%
09/30	222	223	220	223	-0.45%	11,700	-	-1.76%
09/29	228	228	222	224	-3.03%	9,100	-	-1.32%
09/28	227	231	226	231	+2.67%	19,900	-	+1.76%
09/25	227	227	223	225	0%	14,700	-	-0.44%
09/24	226	227	225	225	+0.9%	8,900	-	-0.44%
09/18	225	225	221	223	-1.33%	31,800	-	-1.33%
09/17	227	227	225	226	+0.44%	7,100	-	0%
09/16	225	227	223	225	-0.44%	10,200	-	0%
09/15	225	226	224	226	+0.89%	3,800	-	+0.44%
09/14	226	226	223	224	-0.88%	6,100	-	0%
09/11	227	228	224	226	-0.88%	11,300	-	+0.89%
09/10	229	229	226	228	-0.44%	2,100	-	+2.24%
09/09	229	231	228	229	0%	9,800	-	+3.15%
09/08	227	230	227	229	+0.44%	4,500	-	+3.62%
09/07	228	229	227	228	+0.44%	7,000	-	+3.64%
09/04	228	229	226	227	-0.44%	6,900	-	+3.18%
09/03	226	229	226	228	+0.88%	5,000	-	+4.11%
09/02	229	230	226	226	-1.74%	10,600	-	+4.15%
09/01	227	230	227	230	+0.88%	23,000	-	+5.99%
08/31	229	229	227	228	-0.44%	17,800	-	+5.56%
08/28	229	230	227	229	+0.88%	9,500	-	+7.01%
08/27	227	228	226	227	+0.44%	6,800	-	+6.57%
08/26	227	228	225	226	0%	5,700	-	+6.6%
08/25	225	227	225	226	+0.89%	26,300	-	+7.11%
08/24	223	224	223	224	0%	4,300	-	+6.67%
08/21	221	224	221	224	+0.45%	5,000	-	+7.18%
08/20	224	225	220	223	-0.45%	19,700	-	+7.21%
08/19	224	225	222	224	+0.45%	17,800	-	+8.21%
08/18	223	224	222	223	0%	9,800	-	+8.25%
08/17	217	224	216	223	+3.24%	56,000	-	+8.78%
08/14	215	217	215	216	+0.93%	12,900	-	+5.88%
08/13	215	216	212	214	-0.47%	30,600	-	+5.42%
08/12	214	215	213	215	+0.94%	23,700	-	+6.44%
08/10	208	214	208	213	+2.4%	30,300	-	+5.97%
08/07	206	209	206	208	+0.97%	6,100	-	+4%
08/06	208	208	206	206	-0.48%	4,600	-	+3.52%
08/05	207	208	205	207	0%	10,200	-	+4.02%
08/04	208	210	201	207	0%	66,200	-	+4.55%
08/03	208	208	207	207	-0.48%	17,700	-	+5.08%
07/31	207	210	206	208	+1.96%	53,900	-	+6.12%
07/30	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	（IR情報）15:00 2027年3月期連結業績予想及び配当予想に関するお知らせ
07/30	198	218	198	204	+2.51%	216,700	-	+4.08%
07/29	200	202	199	199	-1.49%	3,700	-	+2.05%
07/28	204	205	197	202	-1.46%	28,700	-	+4.12%
07/27	201	207	199	205	+2.5%	38,400	-	+5.67%
07/24	202	202	199	200	+0.5%	53,400	-	+3.63%
07/23	197	199	197	199	+1.02%	6,600	-	+3.11%
07/22	198	199	197	197	-1.01%	2,800	-	+2.07%
07/21	200	200	197	199	+1.02%	9,800	-	+3.65%
07/17	199	199	195	197	-1.01%	4,800	-	+2.6%
07/16	197	199	196	199	+0.51%	9,300	-	+3.65%
07/15	198	199	196	198	0%	10,100	-	+3.66%
07/14	199	199	198	198	-1.98%	4,200	-	+3.66%
07/13	200	202	195	202	+2.02%	55,500	-	+5.76%
07/10	195	198	195	198	+1.54%	10,400	-	+4.21%
07/09	194	195	194	195	+1.04%	2,400	-	+2.63%
07/08	193	195	193	193	-0.52%	4,700	-	+2.12%
07/07	196	196	193	194	+0.52%	5,800	-	+2.65%
07/06	196	196	191	193	+1.05%	18,200	-	+2.12%
07/03	188	191	187	191	+1.6%	8,900	-	+1.06%
07/02	188	189	188	188	0%	3,900	-	-0.53%
07/01	186	189	186	188	0%	8,200	-	-0.53%
06/30	188	188	187	188	0%	5,200	-	-0.53%
06/29	187	189	187	188	-0.53%	6,900	-	-0.53%
06/26	187	189	185	189	+1.07%	8,100	-	0%
06/25	187	187	185	187	+0.54%	6,900	-	-1.06%
06/24	188	188	184	186	-0.53%	18,900	-	-1.59%
06/23	（IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
06/23	（IR情報）15:00 固定資産の譲渡に関するお知らせ
06/23	190	190	187	187	-1.58%	9,000	-	-1.06%
06/22	192	192	189	190	-1.04%	12,300	-	+0.53%
06/19	192	192	191	192	+1.59%	2,900	-	+1.59%
06/18	189	191	189	189	0%	9,600	-	0%
06/17	187	197	187	189	+1.07%	36,000	-	0%
06/16	188	188	186	187	-1.06%	13,800	-	-1.58%
06/15	191	192	185	189	-1.05%	20,900	-	-0.53%
06/12	192	192	190	191	0%	2,200	-	0%
06/11	192	192	190	191	+0.53%	12,000	-	0%
06/10	189	190	188	190	+0.53%	11,300	-	-0.52%
06/09	188	189	188	189	+0.53%	1,400	-	-1.56%
06/08	187	190	187	188	-1.05%	2,500	-	-2.08%
06/05	187	190	186	190	+1.06%	24,900	-	-1.55%
06/04	187	189	187	188	0%	5,900	-	-2.59%
06/03	189	189	187	188	-0.53%	3,600	-	-3.09%
06/02	186	189	183	189	0%	23,000	-	-3.08%
06/01	190	190	186	189	-0.53%	14,200	-	-3.08%
05/29	189	193	189	190	0%	6,400	-	-3.06%
05/28	186	190	186	190	+1.06%	6,300	-	-3.55%
05/27	190	190	186	188	-1.05%	13,700	-	-4.57%
05/26	189	190	188	190	0%	4,600	-	-4.04%
05/25	189	190	187	190	+0.53%	10,000	-	-4.52%
05/22	190	190	187	189	-0.53%	7,000	-	-5.03%
05/21	187	192	187	190	+1.6%	11,000	-	-5%
05/20	190	190	186	187	-0.53%	12,200	-	-6.97%
05/19	186	189	186	188	-0.53%	21,000	-	-6.47%
05/18	192	192	188	189	-2.58%	24,900	-	-6.44%
05/15	193	194	192	194	0%	6,700	-	-4.43%
05/14	195	196	192	194	-1.02%	19,100	-	-4.43%
05/13	196	197	194	196	-1.01%	10,900	-	-3.92%
05/12	199	200	196	198	-1%	28,000	-	-2.94%
05/11	199	200	199	200	0%	2,400	-	-2.44%

野崎印刷紙業（7919）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