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
11/13	4,510	4,510	4,510	4,510	-0.11%	300	-	+3.37%
11/12	4,455	4,560	4,450	4,515	+1.46%	4,500	-	+3.58%
11/11	4,375	4,460	4,370	4,450	+2.3%	4,000	-	+2.02%
11/10	（IR情報）13:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	（IR情報）13:00 2027年3月期第2四半期(中間期)決算説明資料
11/10	4,290	4,450	4,255	4,350	+2.59%	8,800	-	-0.41%
11/09	4,250	4,250	4,205	4,240	+1.44%	1,700	-	-3.15%
11/06	4,240	4,240	4,170	4,180	-4.57%	4,400	-	-4.72%
11/05	4,370	4,390	4,300	4,380	+1.86%	2,100	-	-0.43%
11/04	（IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ
11/04	4,325	4,400	4,200	4,300	+0.35%	7,900	-	-2.27%
11/02	4,300	4,300	4,240	4,285	-1.49%	2,800	-	-2.66%
10/30	4,290	4,400	4,285	4,350	+1.4%	3,400	-	-1.25%
10/29	4,320	4,320	4,290	4,290	-0.69%	1,700	-	-2.63%
10/28	4,340	4,400	4,320	4,320	+0.23%	1,600	-	-2%
10/27	4,325	4,355	4,290	4,310	-1.82%	2,800	-	-2.18%
10/26	4,375	4,395	4,375	4,390	+1.39%	1,500	-	-0.25%
10/23	4,390	4,390	4,200	4,330	0%	3,400	-	-1.43%
10/22	4,415	4,415	4,330	4,330	-1.59%	900	-	-1.28%
10/21	4,400	4,420	4,400	4,400	+1.62%	1,600	-	+0.39%
10/20	4,420	4,420	4,330	4,330	-1.59%	1,000	-	-1.03%
10/19	4,455	4,480	4,400	4,400	0%	400	-	+0.64%
10/16	4,320	4,400	4,320	4,400	+1.15%	300	-	+0.8%
10/15	4,380	4,380	4,350	4,350	-2.25%	700	-	-0.21%
10/14	4,380	4,465	4,380	4,450	+0.34%	900	-	+2.18%
10/13	（IR情報）16:30 その他の関係会社の異動に関するお知らせ
10/13	4,335	4,435	4,320	4,435	+1.37%	1,300	-	+2.05%
10/09	4,420	4,475	4,375	4,375	-0.57%	1,000	-	+0.83%
10/08	4,355	4,400	4,355	4,400	-0.56%	800	-	+1.52%
10/07	4,545	4,545	4,385	4,425	-3.28%	3,900	-	+2.24%
10/06	4,560	4,635	4,560	4,575	-0.54%	2,800	-	+5.93%
10/05	4,565	4,600	4,550	4,600	+0.11%	2,800	-	+6.88%
10/02	4,460	4,600	4,460	4,595	+2.68%	6,900	-	+7.23%
10/01	4,475	4,475	4,400	4,475	-0.22%	1,100	-	+4.92%
09/30	4,540	4,540	4,355	4,485	+1.93%	1,700	-	+5.5%
09/29	（5%ルール）UH Partners 3（5.05%）光通信（7.14%）UH Partners 2（7.17%）
09/29	4,355	4,450	4,255	4,400	+1.03%	6,900	-	+3.87%
09/28	4,370	4,390	4,340	4,355	-0.11%	1,300	-	+3.08%
09/25	4,370	4,370	4,310	4,360	-0.23%	4,600	-	+3.44%
09/24	4,390	4,390	4,350	4,370	+0.92%	2,800	-	+3.85%
09/18	4,300	4,330	4,300	4,330	+1.41%	1,400	-	+3%
09/17	4,260	4,280	4,240	4,270	+1.67%	1,600	-	+1.62%
09/16	4,225	4,240	4,150	4,200	+0.48%	1,400	-	-0.05%
09/15	4,170	4,210	4,170	4,180	+0.24%	600	-	-0.57%
09/14	4,180	4,200	4,170	4,170	-1.53%	1,000	-	-0.9%
09/11	4,185	4,245	4,125	4,235	+0.83%	3,500	-	+0.5%
09/10	4,205	4,210	4,200	4,200	-1.64%	400	-	-0.43%
09/09	4,225	4,270	4,205	4,270	+0.95%	800	-	+1.04%
09/08	4,225	4,290	4,225	4,230	-0.24%	700	-	0%
09/07	4,285	4,295	4,240	4,240	-0.12%	8,200	-	+0.17%
09/04	4,240	4,245	4,240	4,245	+0.12%	400	-	+0.31%
09/03	4,240	4,280	4,240	4,240	0%	2,100	-	+0.19%
09/02	4,215	4,245	4,170	4,240	-0.59%	2,400	-	+0.19%
09/01	4,245	4,280	4,215	4,265	+0.47%	1,500	-	+0.83%
08/31	4,210	4,255	4,210	4,245	+0.95%	1,200	-	+0.38%
08/28	4,185	4,260	4,185	4,205	+0.12%	2,800	-	-0.68%
08/27	4,170	4,300	4,125	4,200	+1.94%	3,100	-	-0.83%
08/26	4,115	4,180	4,095	4,120	+0.61%	2,500	-	-2.67%
08/25	4,120	4,120	4,090	4,095	-0.61%	1,500	-	-3.28%
08/24	4,170	4,170	4,120	4,120	0%	1,800	-	-2.72%
08/21	4,120	4,120	4,090	4,120	0%	1,600	-	-2.72%
08/20	4,120	4,120	4,090	4,120	+0.24%	1,500	-	-2.74%
08/19	4,195	4,195	4,075	4,110	-1.91%	3,600	-	-2.97%
08/18	4,235	4,280	4,155	4,190	-1.64%	8,200	-	-1.11%
08/17	4,300	4,300	4,240	4,260	-0.47%	2,800	-	+0.57%
08/14	（IR情報）15:00 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
08/14	4,255	4,315	4,230	4,280	0%	3,100	-	+1.13%
08/13	4,250	4,280	4,235	4,280	+0.71%	1,400	-	+1.25%
08/12	4,315	4,315	4,245	4,250	-0.35%	2,800	-	+0.64%
08/10	4,400	4,400	4,265	4,265	-1.5%	9,200	-	+1.02%
08/07	4,325	4,345	4,260	4,330	0%	2,000	-	+2.66%
08/06	4,340	4,410	4,330	4,330	-1.81%	2,800	-	+2.83%
08/05	4,350	4,480	4,280	4,410	+1.38%	2,800	-	+4.9%
08/04	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	（IR情報）13:00 業績予想の修正に関するお知らせ
08/04	4,350	4,670	4,260	4,350	+1.05%	13,000	-	+3.72%
08/03	4,200	4,315	4,200	4,305	+1.89%	2,400	-	+2.82%
07/31	4,240	4,325	4,200	4,225	-0.35%	1,700	-	+1.08%
07/30	4,235	4,245	4,160	4,240	-0.12%	2,400	-	+1.48%
07/29	4,200	4,245	4,185	4,245	+1.19%	400	-	+1.68%
07/28	4,210	4,210	4,195	4,195	-1.18%	300	-	+0.53%
07/27	4,320	4,320	4,245	4,245	-2.75%	3,100	-	+1.75%
07/24	4,220	4,365	4,220	4,365	+3.31%	1,900	-	+4.85%
07/23	4,160	4,295	4,160	4,225	+1.56%	2,500	-	+1.83%
07/22	4,140	4,160	4,140	4,160	+0.48%	900	-	+0.53%
07/21	4,115	4,150	4,115	4,140	+0.61%	1,400	-	+0.24%
07/17	4,115	4,140	4,055	4,115	0%	2,400	-	-0.22%
07/16	4,140	4,175	4,105	4,115	-0.6%	1,100	-	-0.1%
07/15	4,130	4,140	4,130	4,140	+0.24%	600	-	+0.68%
07/14	（IR情報）15:00 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
07/14	4,125	4,225	4,120	4,130	0%	1,400	-	+0.66%
07/13	4,130	4,140	4,130	4,130	-0.72%	1,100	-	+0.83%
07/10	4,160	4,195	4,150	4,160	0%	1,100	-	+1.79%
07/09	4,160	4,160	4,150	4,160	-0.12%	1,300	-	+1.96%
07/08	4,180	4,180	4,165	4,165	-0.36%	300	-	+2.26%
07/07	4,220	4,225	4,180	4,180	-0.95%	800	-	+2.78%
07/06	4,250	4,250	4,150	4,220	+1.2%	3,100	-	+3.94%
07/03	4,235	4,235	4,170	4,170	+0.12%	600	-	+2.94%
07/02	4,150	4,165	4,135	4,165	+0.24%	2,100	-	+2.97%
07/01	4,150	4,155	4,150	4,155	+0.12%	300	-	+2.87%
06/30	4,175	4,250	4,145	4,150	-0.36%	8,400	-	+2.9%
06/29	4,155	4,355	4,155	4,165	+0.36%	3,900	-	+3.43%
06/26	4,150	4,225	4,150	4,150	-0.12%	1,700	-	+3.21%
06/25	4,245	4,350	4,155	4,155	-0.48%	4,100	-	+3.46%
06/24	4,390	4,460	4,175	4,175	-0.24%	7,200	-	+4.11%
06/23	4,180	4,185	4,150	4,185	+0.12%	1,100	-	+4.55%
06/22	4,065	4,350	4,065	4,180	+3.72%	4,700	-	+4.6%
06/19	4,005	4,050	4,005	4,030	+0.75%	2,000	-	+1%
06/18	3,985	4,020	3,985	4,000	+0.88%	1,900	-	+0.15%

ナラサキ産業（8085）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート