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
09/29	380	382	379	380	0%	1,400	-	+3.54%
09/28	380	382	379	380	-0.78%	7,100	-	+3.83%
09/25	380	394	380	383	+0.79%	8,000	-	+5.22%
09/24	380	381	379	380	+1.06%	6,800	-	+4.68%
09/18	374	376	373	376	+1.08%	4,100	-	+3.87%
09/17	372	372	371	372	+0.81%	800	-	+3.05%
09/16	369	371	368	369	+0.54%	4,700	-	+2.5%
09/15	370	370	367	367	-0.54%	3,700	-	+2.23%
09/14	365	369	363	369	-0.27%	2,400	-	+2.79%
09/11	（IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/11	368	370	362	370	0%	13,100	-	+3.35%
09/10	368	370	368	370	+0.82%	2,700	-	+3.64%
09/09	368	369	367	367	-0.81%	2,800	-	+3.09%
09/08	372	373	368	370	0%	3,400	-	+3.93%
09/07	374	374	367	370	+0.54%	2,300	-	+3.93%
09/04	371	372	363	368	-0.81%	4,500	-	+3.37%
09/03	362	371	358	371	+2.2%	14,400	-	+4.51%
09/02	359	363	354	363	+1.4%	4,000	-	+1.97%
09/01	355	359	352	358	+1.13%	3,500	-	+0.56%
08/31	354	357	352	354	-1.67%	3,300	-	-0.84%
08/28	360	361	360	360	0%	4,100	-	+0.84%
08/27	357	360	353	360	+0.84%	6,000	-	+0.56%
08/26	357	358	357	357	0%	1,800	-	-0.28%
08/25	358	358	352	357	+2%	8,900	-	-0.56%
08/24	349	357	349	350	+0.29%	4,800	-	-2.51%
08/21	351	353	349	349	-0.29%	3,900	-	-3.06%
08/20	351	352	349	350	-0.28%	5,200	-	-3.05%
08/19	349	351	348	351	+0.57%	3,200	-	-2.77%
08/18	350	353	349	349	-0.85%	12,900	-	-3.06%
08/17	353	353	351	352	0%	7,200	-	-2.22%
08/14	350	352	350	352	+0.57%	2,900	-	-2.22%
08/13	350	351	349	350	0%	2,100	-	-2.51%
08/12	352	352	350	350	-0.57%	4,300	-	-2.51%
08/10	348	352	348	352	+1.15%	4,100	-	-1.68%
08/07	345	348	345	348	+0.87%	4,100	-	-2.79%
08/06	345	349	344	345	-0.58%	9,600	-	-3.36%
08/05	358	360	347	347	-4.93%	17,400	-	-2.8%
08/04	365	365	361	365	0%	6,300	-	+2.24%
08/03	366	366	363	365	0%	8,800	-	+2.53%
07/31	368	369	362	365	-0.54%	11,200	-	+2.82%
07/30	（IR情報）15:30 主要株主の異動に関するお知らせ
07/30	368	374	366	367	-1.87%	11,200	-	+3.67%
07/29	375	376	368	374	0%	16,500	-	+5.95%
07/28	（5%ルール）重田光時（9.54%）
07/28	370	376	369	374	+1.08%	14,400	-	+6.25%
07/27	369	372	368	370	0%	4,800	-	+5.71%
07/24	374	374	369	370	-1.07%	6,900	-	+6.02%
07/23	371	374	369	374	-0.27%	5,800	-	+7.47%
07/22	381	381	372	375	0%	9,400	-	+8.07%
07/21	366	375	365	375	+2.74%	10,000	-	+8.7%
07/17	366	367	362	365	0%	9,300	-	+6.41%
07/16	365	365	360	365	0%	2,800	-	+6.41%
07/15	350	365	349	365	+4.58%	10,000	-	+6.41%
07/14	346	349	345	349	+1.16%	9,100	-	+1.75%
07/13	342	345	342	345	+0.88%	7,700	-	+0.29%
07/10	341	344	341	342	+0.88%	7,600	-	-0.87%
07/09	340	342	337	339	0%	3,700	-	-2.02%
07/08	336	342	336	339	0%	10,500	-	-2.59%
07/07	337	343	337	339	0%	3,400	-	-2.87%
07/06	345	345	339	339	-0.29%	5,600	-	-2.87%
07/03	340	344	327	340	-0.87%	25,000	-	-2.86%
07/02	337	343	337	343	+1.18%	1,900	-	-2.56%
07/01	344	345	339	339	-1.17%	3,600	-	-4.24%
06/30	346	346	343	343	-0.58%	900	-	-3.38%
06/29	339	348	339	345	+1.47%	8,500	-	-3.09%
06/26	338	341	338	340	+0.59%	6,600	-	-4.49%
06/25	337	340	337	338	-0.29%	3,500	-	-5.32%
06/24	340	341	337	339	-0.29%	4,800	-	-5.04%
06/23	340	340	339	340	+0.29%	2,600	-	-4.76%
06/22	340	344	339	339	-0.29%	6,900	-	-5.04%
06/19	342	343	340	340	-0.58%	5,300	-	-4.76%
06/18	347	347	338	342	-1.44%	4,800	-	-4.2%
06/17	330	348	330	347	+5.15%	4,800	-	-2.8%
06/16	326	336	322	330	0%	7,300	-	-7.3%
06/15	357	357	313	330	-9.59%	46,300	-	-7.3%
06/12	（IR情報）15:30 営業外収益(為替差益)の計上に関するお知らせ
06/12	（IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/12	364	366	358	365	+1.11%	13,200	-	+2.53%
06/11	359	367	359	361	-0.55%	4,900	-	+1.69%
06/10	372	372	362	363	-2.42%	11,900	-	+2.83%
06/09	368	377	368	372	+1.09%	7,000	-	+5.68%
06/08	364	371	364	368	-1.08%	4,400	-	+5.14%
06/05	382	382	368	372	-2.62%	14,800	-	+6.9%
06/04	360	382	360	382	+5.52%	20,400	-	+10.72%
06/03	350	365	350	362	+1.69%	19,900	-	+5.54%
06/02	360	367	353	356	-2.47%	11,700	-	+4.4%
06/01	381	381	365	365	-3.44%	26,700	-	+7.67%
05/29	（5%ルール）重田光時（8.53%）
05/29	392	394	353	378	-1.82%	69,900	-	+12.17%
05/28	（IR情報）15:30 報告セグメントの変更に関するお知らせ
05/28	375	385	373	385	+2.94%	41,400	-	+15.27%
05/27	365	377	361	374	+3.31%	41,900	-	+12.99%
05/26	351	367	344	362	+3.13%	26,900	-	+10.37%
05/25	353	354	341	351	-0.85%	20,400	-	+7.67%
05/22	352	354	347	354	+1.72%	15,900	-	+9.26%
05/21	344	354	340	348	+1.16%	40,300	-	+8.07%
05/20	344	344	341	344	0%	5,700	-	+7.5%
05/19	344	345	340	344	+2.08%	13,600	-	+8.18%
05/18	338	344	337	337	-0.3%	9,800	-	+6.65%
05/15	340	343	336	338	0%	18,500	-	+7.3%
05/14	323	338	323	338	+3.68%	36,600	-	+7.99%
05/13	332	332	326	326	-1.51%	15,900	-	+4.82%
05/12	328	334	328	331	+0.91%	14,900	-	+6.77%
05/11	328	333	327	328	0%	15,000	-	+6.49%
05/08	324	328	322	328	+1.55%	19,300	-	+6.84%
05/07	323	325	321	323	+0.31%	10,600	-	+5.56%
05/01	323	323	321	322	0%	8,600	-	+5.57%

ナイガイ（8013）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート