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	538	544	538	540	+0.37%	52,500	-	-3.57%
10/05	543	543	536	538	-0.74%	92,400	-	-4.1%
10/02	554	554	542	542	-2.17%	96,400	-	-3.73%
10/01	554	556	551	554	-0.36%	58,700	-	-1.77%
09/30	556	559	554	556	0%	47,300	-	-1.42%
09/29	561	561	554	556	-2.46%	47,100	-	-1.59%
09/28	571	573	568	570	0%	71,000	-	+0.71%
09/25	570	573	568	570	+0.53%	41,100	-	+0.71%
09/24	570	570	565	567	-0.53%	51,700	-	+0.18%
09/18	570	572	568	570	-0.52%	26,000	-	+0.71%
09/17	566	573	566	573	+1.24%	37,700	-	+1.24%
09/16	562	568	562	566	0%	27,500	-	+0.18%
09/15	557	566	557	566	+0.89%	34,000	-	+0.18%
09/14	555	561	554	561	+0.54%	30,700	-	-0.71%
09/11	548	558	547	558	+1.09%	57,200	-	-1.41%
09/10	550	555	548	552	+0.36%	50,900	-	-2.47%
09/09	553	553	550	550	-0.54%	52,700	-	-3%
09/08	555	556	553	553	-0.9%	53,600	-	-2.64%
09/07	563	563	557	558	-0.89%	54,600	-	-1.93%
09/04	563	566	560	563	0%	39,600	-	-1.05%
09/03	568	570	549	563	-0.35%	107,000	-	-1.4%
09/02	567	569	564	565	-0.53%	62,300	-	-1.22%
09/02	（空売り報告）Nomura International plc 117,077株（0.4%）-0.11%義務消失
09/02	（空売り報告）Barclays Capital Securities Ltd 165,898株（0.57%）再IN
09/01	566	572	566	568	-0.18%	37,600	-	-0.87%
08/31	572	572	564	569	-0.52%	64,800	-	-0.7%
08/28	570	573	568	572	+0.18%	49,600	-	-0.35%
08/28	（空売り報告）Nomura International plc 148,736株（0.51%）再IN
08/28	（空売り報告）Barclays Capital Securities Ltd 134,498株（0.46%）-0.13%義務消失
08/27	574	574	568	571	-0.17%	35,900	-	-0.52%
08/26	570	574	569	572	+0.35%	30,100	-	-0.35%
08/25	570	574	568	570	0%	28,800	-	-0.7%
08/25	（空売り報告）Barclays Capital Securities Ltd 170,098株（0.59%）-0.07%
08/24	575	576	570	570	-0.87%	30,800	-	-0.7%
08/21	570	575	569	575	+0.88%	39,200	-	+0.17%
08/20	568	571	566	570	+0.53%	29,100	-	-0.7%
08/19	570	572	565	567	-0.7%	39,000	-	-1.22%
08/18	574	574	569	571	-0.52%	31,200	-	-0.52%
08/17	570	580	570	574	+1.23%	84,300	-	0%
08/17	（空売り報告）Nomura International plc 129,370株（0.44%）-0.14%義務消失
08/14	559	569	557	567	+1.25%	59,000	-	-1.22%
08/13	561	564	556	560	0%	68,200	-	-2.44%
08/13	（空売り報告）Nomura International plc 169,844株（0.58%）-0.04%
08/12	568	568	560	560	-1.06%	63,000	-	-2.44%
08/12	（空売り報告）Nomura International plc 181,088株（0.62%）+0.03%
08/10	567	574	562	566	-1.91%	75,600	-	-1.39%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	575	580	573	577	+0.7%	37,700	-	+0.52%
08/06	571	575	569	573	+0.35%	22,400	-	0%
08/05	571	573	570	571	+0.18%	13,900	-	-0.35%
08/04	575	576	569	570	-0.52%	42,200	-	-0.52%
08/03	579	580	572	573	-1.04%	46,700	-	+0.17%
07/31	590	590	579	579	-3.02%	113,100	-	+1.22%
07/30	592	598	586	597	+0.84%	79,900	-	+4.55%
07/29	587	593	585	592	+1.72%	88,000	-	+4.04%
07/28	586	586	578	582	-0.51%	71,600	-	+2.46%
07/27	575	585	575	585	+1.92%	54,300	-	+3.17%
07/24	575	576	569	574	-0.35%	30,300	-	+1.41%
07/23	579	579	573	576	-0.52%	29,800	-	+1.95%
07/22	576	579	574	579	+0.7%	32,900	-	+2.66%
07/21	571	578	571	575	+0.7%	39,200	-	+2.13%
07/17	570	575	567	571	+0.18%	34,000	-	+1.6%
07/16	575	577	569	570	-0.35%	33,800	-	+1.6%
07/16	（空売り報告）Barclays Capital Securities Ltd 190,998株（0.66%）+0.16%
07/15	570	575	570	572	+0.35%	18,000	-	+1.96%
07/14	（5%ルール）フエル共益会理事長飯岡孝之（0%）
07/14	（5%ルール）フエル共益会理事長山佳慶秀（8.4%）
07/14	571	575	570	570	+0.71%	26,300	-	+1.79%
07/13	573	576	565	566	-1.05%	35,900	-	+1.25%
07/10	570	575	568	572	+1.06%	53,200	-	+2.51%
07/09	565	568	564	566	+0.18%	26,300	-	+1.62%
07/08	569	571	565	565	-0.18%	63,700	-	+1.62%
07/07	564	570	564	566	+0.35%	37,800	-	+1.8%
07/07	（空売り報告）Nomura International plc 171,277株（0.59%）-0.13%
07/06	563	567	562	564	+0.18%	36,100	-	+1.62%
07/06	（空売り報告）Barclays Capital Securities Ltd 144,198株（0.5%）再IN
07/03	565	570	563	563	-0.18%	39,200	-	+1.62%
07/02	567	571	564	564	+0.18%	48,400	-	+1.81%
07/01	566	568	562	563	+0.18%	36,900	-	+1.44%
06/30	565	566	558	562	-0.53%	54,300	-	+1.26%
06/29	558	567	558	565	+1.44%	54,700	-	+1.99%
06/26	（IR情報）15:30 組織再編に伴う人事異動に関するお知らせ
06/26	560	560	553	557	-0.54%	78,600	-	+0.54%
06/26	（空売り報告）Barclays Capital Securities Ltd 143,098株（0.49%）-0.01%義務消失
06/25	556	560	556	560	+1.08%	38,100	-	+1.08%
06/25	（空売り報告）Barclays Capital Securities Ltd 144,498株（0.5%）再IN
06/24	555	561	553	554	+0.18%	40,300	-	0%
06/23	557	557	552	553	-0.18%	51,000	-	-0.36%
06/23	（空売り報告）Barclays Capital Securities Ltd 143,898株（0.49%）-0.05%義務消失
06/22	559	562	554	554	-0.89%	43,700	-	-0.18%
06/19	554	559	554	559	+1.08%	46,200	-	+0.54%
06/18	558	558	552	553	-0.18%	47,000	-	-0.54%
06/17	554	561	554	554	+0.18%	35,100	-	-0.36%
06/16	554	556	552	553	-0.36%	27,000	-	-0.72%
06/15	556	560	555	555	+0.18%	27,200	-	-0.36%
06/12	550	555	546	554	+0.54%	50,200	-	-0.54%
06/11	550	551	544	551	+0.18%	41,400	-	-1.25%
06/10	543	553	543	550	+1.29%	81,200	-	-1.61%
06/09	550	554	542	543	-1.09%	79,200	-	-3.04%
06/08	545	556	544	549	+0.18%	58,900	-	-2.31%
06/05	548	553	546	548	+0.55%	43,200	-	-2.49%
06/04	550	550	544	545	-1.45%	34,500	-	-3.2%
06/03	546	554	541	553	+1.28%	53,800	-	-1.95%
06/02	551	551	544	546	-1.09%	96,300	-	-3.36%
06/02	（空売り報告）Barclays Capital Securities Ltd 156,198株（0.54%）新規
06/01	561	564	551	552	-1.95%	69,100	-	-2.65%
05/29	567	569	563	563	-0.71%	55,200	-	-0.88%
05/28	563	567	558	567	+0.53%	59,000	-	-0.35%
05/27	559	564	558	564	+1.44%	43,800	-	-1.05%
05/26	558	562	555	556	-0.36%	67,800	-	-2.63%
05/25	562	568	558	558	-0.53%	46,000	-	-2.45%
05/22	563	567	560	561	-0.36%	42,900	-	-2.09%
05/21	563	570	563	563	+0.54%	25,900	-	-1.92%
05/20	574	574	557	560	-2.44%	79,900	-	-2.61%
05/19	564	576	563	574	+2.87%	100,800	-	-0.35%
05/18	558	560	554	558	-0.71%	89,300	-	-3.29%
05/18	（空売り報告）Nomura International plc 209,707株（0.72%）+0.03%
05/15	564	564	558	562	0%	55,100	-	-2.77%
05/14	567	567	561	562	-0.88%	55,600	-	-3.1%
05/13	564	568	563	567	+1.07%	95,000	-	-2.41%
05/13	（空売り報告）Nomura International plc 199,029株（0.69%）-0.02%
05/08	（IR情報）15:30 通期個別業績と前期実績値との差異に関するお知らせ
05/08	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)

ナカバヤシ（7987）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート