日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	525	525	521	524	-0.19%	40,300	150億8821万	+4.8%
05/01	525	529	523	525	+1.35%	54,900	151億1700万	+5%
04/30	511	518	509	518	+1.77%	61,500	149億1544万	+3.39%
04/28	507	510	502	509	+1.19%	89,000	146億5629万	+1.39%
04/25	504	506	501	503	0%	30,300	144億8352万	0%
04/24	507	507	503	503	-0.98%	29,400	144億8352万	-0.4%
04/23	506	508	504	508	+0.4%	40,000	146億2750万	+0.4%
04/22	501	506	501	506	+0.4%	32,700	145億6991万	-0.39%
04/21	503	504	501	504	+0.4%	31,000	145億1232万	-0.98%
04/18	499	502	495	502	+1.41%	47,400	144億5473万	-1.76%
04/17	496	497	494	495	+0.2%	21,000	142億5317万	-3.32%
04/16	499	499	494	494	0%	26,100	142億2438万	-3.89%
04/15	497	499	494	494	-0.2%	28,700	142億2438万	-4.26%
04/14	497	498	491	495	+1.23%	44,400	142億5317万	-4.44%
04/11	478	492	475	489	-0.41%	41,100	140億8040万	-5.78%
04/10	490	493	485	491	+3.37%	71,900	141億3799万	-5.94%
04/09	479	479	466	475	-1.04%	80,100	136億7728万	-9.35%
04/08	478	485	474	480	+6.19%	82,000	138億2126万	-8.75%
04/07	470	470	450	452	-6.8%	181,400	130億1502万	-14.56%
04/04	498	498	476	485	-3%	140,800	139億6523万	-8.83%
04/03	503	503	498	500	-0.99%	101,600	143億9714万	-6.37%
04/02	15:30 当社子会社との会社分割(簡易吸収分割)の方針決定に関するお知らせ
04/02	15:30 機構改革に関するお知らせ
04/02	15:30 代表取締役の異動ならびに取締役・執行役員人事に関するお知らせ
04/02	509	509	504	505	-0.79%	41,400	145億4111万	-5.61%
04/01	511	514	509	509	-0.39%	41,800	146億5629万	-5.04%
03/31	517	517	509	511	-1.92%	87,800	147億1388万	-4.84%
03/28	525	527	519	521	-3.16%	108,600	150億182万	-2.98%
03/27	537	541	536	538	-0.37%	157,500	154億9133万	0%
03/26	541	541	535	540	+0.75%	72,600	155億4891万	+0.56%
03/25	541	541	535	536	-0.37%	61,500	154億3374万	-0.19%
03/24	544	545	537	538	-1.65%	81,600	154億9133万	+0.19%
03/21	542	547	541	547	+0.55%	49,500	157億5047万	+1.86%
03/19	541	544	540	544	+0.55%	39,300	156億6409万	+1.49%
03/18	541	541	538	541	0%	49,100	155億7771万	+1.12%
03/17	540	542	539	541	+0.19%	28,400	155億7771万	+1.12%
03/14	538	540	538	540	0%	31,100	155億4891万	+0.93%
03/13	540	541	537	540	0%	22,700	155億4891万	+1.12%
03/12	538	541	536	540	+0.56%	48,400	155億4891万	+1.31%
03/11	542	544	533	537	-1.1%	57,200	154億6253万	+0.75%
03/10	545	545	542	543	+0.18%	19,100	156億3530万	+2.07%
03/07	548	548	540	542	-1.45%	33,300	156億650万	+1.88%
03/06	548	550	540	550	+1.1%	37,600	158億3686万	+3.58%
03/05	537	545	536	544	+1.68%	42,000	156億6409万	+2.64%
03/04	537	538	532	535	-0.74%	21,300	154億494万	+1.13%
03/03	531	539	531	539	+1.89%	25,600	155億2012万	+2.08%
02/28	532	534	529	529	-0.56%	44,800	152億3218万	+0.19%
02/27	527	533	526	532	+1.14%	22,800	153億1856万	+0.95%
02/26	528	528	522	526	-0.94%	30,800	151億4579万	0%
02/25	530	531	525	531	+0.19%	18,000	152億8977万	+1.14%
02/21	527	530	527	530	+0.38%	21,600	152億6097万	+1.15%
02/20	529	532	527	528	-0.56%	25,400	152億338万	+0.96%
02/19	531	531	529	531	-0.19%	9,600	152億8977万	+1.72%
02/18	532	532	528	532	-0.19%	15,700	153億1856万	+2.11%
02/17	533	533	529	533	+0.38%	23,700	153億4735万	+2.5%
02/14	535	535	528	531	-0.19%	15,500	152億8977万	+2.31%
02/13	529	532	528	532	+0.57%	20,600	153億1856万	+2.7%
02/12	527	532	522	529	+0.76%	41,100	152億3218万	+2.12%
02/10	534	534	525	525	-2.42%	40,500	151億1700万	+1.55%
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	533	538	528	538	+1.89%	33,900	154億9133万	+4.06%
02/06	530	531	527	528	+0.19%	28,500	152億338万	+2.33%
02/05	523	529	523	527	+0.76%	13,300	151億7459万	+2.13%
02/04	527	531	523	523	+0.38%	13,600	150億5941万	+1.55%
02/03	530	530	521	521	-1.7%	37,100	150億182万	+1.17%
01/31	536	536	529	530	-0.38%	33,200	152億6097万	+3.11%
01/30	528	532	526	532	+1.53%	40,900	153億1856万	+3.7%
01/29	523	526	523	524	+0.19%	10,800	150億8821万	+2.34%
01/28	520	528	518	523	+0.77%	50,500	150億5941万	+2.35%
01/27	520	521	517	519	+0.39%	24,000	149億4423万	+1.57%
01/24	517	519	516	517	0%	22,200	148億8664万	+1.37%
01/23	516	517	512	517	+1.57%	81,400	148億8664万	+1.37%
01/22	507	509	507	509	+0.2%	14,800	146億5629万	0%
01/21	506	508	505	508	+0.59%	16,500	146億2750万	-0.2%
01/20	503	506	503	505	0%	24,500	145億4111万	-0.79%
01/17	504	506	502	505	+0.2%	23,000	145億4111万	-0.79%
01/16	505	508	504	504	-0.2%	30,700	145億1232万	-0.98%
01/15	507	508	505	505	-0.39%	29,600	145億4111万	-0.98%
01/14	512	512	506	507	-0.59%	27,700	145億9870万	-0.39%
01/10	510	512	509	510	0%	18,800	146億8508万	0%
01/09	512	512	510	510	-0.58%	27,100	146億8508万	0%
01/08	515	517	512	513	-0.58%	27,100	147億7147万	+0.79%
01/07	517	518	514	516	0%	34,200	148億5785万	+1.38%
01/06	521	521	514	516	-0.77%	31,700	148億5785万	+1.38%
2024
12/30	518	521	516	520	-0.19%	76,900	149億7303万	+2.16%
12/27	517	521	514	521	+1.56%	96,800	150億182万	+2.56%
12/26	510	513	507	513	+0.59%	47,100	147億7147万	+0.98%
12/25	508	510	504	510	+0.2%	49,500	146億8508万	+0.39%
12/24	510	510	508	509	+0.2%	25,700	146億5629万	+0.2%
12/23	508	510	506	508	+0.59%	26,700	146億2750万	-0.2%
12/20	508	509	505	505	-0.2%	34,300	145億4111万	-0.79%
12/19	506	507	505	506	-0.2%	19,000	145億6991万	-0.59%
12/18	508	508	505	507	-0.2%	21,800	145億9870万	-0.59%
12/17	509	509	506	508	+0.4%	12,500	146億2750万	-0.39%
12/16	506	508	506	506	+0.2%	9,200	145億6991万	-0.98%
12/13	15:30 役員の異動に関するお知らせ
12/13	506	508	505	505	-0.59%	28,500	145億4111万	-1.17%
12/12	508	510	507	508	0%	22,100	146億2750万	-0.78%
12/11	509	510	507	508	+0.2%	21,500	146億2750万	-0.78%
12/10	510	510	507	507	-0.2%	18,700	145億9870万	-1.17%
12/09	506	517	506	508	+0.2%	56,200	146億2750万	-0.97%
12/06	505	507	504	507	+0.4%	12,900	145億9870万	-1.17%
12/05	504	506	504	505	+0.2%	37,200	145億4111万	-1.75%
12/04	507	508	504	504	-0.79%	37,300	145億1232万	-1.95%
12/03	509	513	507	508	-0.39%	25,700	146億2750万	-1.36%

7987 ナカバヤシ

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート