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
10/05	2,300	2,300	2,235	2,239	-2.65%	1,900	-	+0.86%
10/02	2,230	2,300	2,177	2,300	+2%	20,300	-	+3.42%
09/30	2,178	2,255	2,155	2,255	+3.25%	9,200	-	+1.21%
09/30	（空売り報告）JPM Securities Japan Co Ltd. 81,100株（0.48%）-0.02%義務消失
09/29	2,186	2,187	2,141	2,184	+0.51%	6,200	-	-2.06%
09/25	2,161	2,199	2,128	2,173	+0.6%	12,600	-	-2.77%
09/24	2,232	2,232	2,160	2,160	-3.49%	12,700	-	-3.57%
09/18	2,243	2,243	2,202	2,238	-0.27%	2,900	-	-0.13%
09/17	2,249	2,295	2,189	2,244	+0.36%	9,300	-	-0.18%
09/16	2,224	2,236	2,224	2,236	+0.72%	200	-	-0.71%
09/15	2,192	2,235	2,184	2,220	+1.56%	3,400	-	-1.42%
09/14	2,210	2,210	2,186	2,186	+0.32%	400	-	-2.93%
09/11	2,194	2,196	2,179	2,179	-1.27%	700	-	-3.16%
09/10	2,198	2,207	2,178	2,207	+1.94%	2,200	-	-1.74%
09/09	2,201	2,224	2,165	2,165	-1.19%	6,300	-	-3.48%
09/08	2,205	2,214	2,166	2,191	+0.05%	1,500	-	-2.1%
09/07	2,234	2,234	2,190	2,190	-0.36%	3,800	-	-1.84%
09/04	2,233	2,270	2,198	2,198	-0.99%	4,000	-	-1.26%
09/03	2,220	2,285	2,150	2,220	+2.3%	28,400	-	+0.05%
09/02	2,292	2,300	2,170	2,170	-5.45%	45,100	-	-1.99%
09/01	2,211	2,300	2,124	2,295	+5.13%	31,400	-	+3.75%
08/31	2,268	2,268	2,183	2,183	-3.75%	4,400	-	-1%
08/28	2,259	2,300	2,225	2,268	-0.18%	23,100	-	+2.95%
08/27	2,211	2,272	2,183	2,272	+1.61%	55,600	-	+3.56%
08/26	2,274	2,290	2,201	2,236	-2.27%	34,100	-	+2.38%
08/25	2,303	2,324	2,170	2,288	-2.39%	37,100	-	+5.24%
08/24	2,394	2,450	2,277	2,344	-2.13%	141,500	-	+7.97%
08/21	2,283	2,395	2,270	2,395	+3.32%	64,200	-	+10.57%
08/21	（空売り報告）JPM Securities Japan Co Ltd. 85,000株（0.5%）再IN
08/20	2,281	2,320	2,236	2,318	+0.78%	19,400	-	+7.41%
08/19	2,249	2,340	2,211	2,300	+0.04%	45,100	-	+6.93%
08/18	2,201	2,318	2,170	2,299	+5.41%	61,400	-	+7.23%
08/17	2,418	2,470	2,146	2,181	-9.8%	81,600	-	+2.01%
08/14	2,349	2,450	2,280	2,418	+2.94%	108,200	-	+12.99%
08/13	2,252	2,380	2,243	2,349	+4.87%	96,500	-	+10.07%
08/12	2,210	2,240	2,143	2,240	+1.36%	69,700	-	+5.07%
08/10	2,160	2,250	2,113	2,210	+3.37%	145,800	-	+3.56%
08/07	（IR情報）15:30 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,035	2,175	1,983	2,138	+2.54%	98,900	-	+0.33%
08/06	2,066	2,116	2,066	2,085	-1.47%	3,600	-	-2.2%
08/05	2,065	2,210	2,006	2,116	+3.42%	169,700	-	-0.89%
08/04	2,022	2,146	2,006	2,046	+1.19%	24,400	-	-4.12%
08/03	2,018	2,054	1,900	2,022	-2.22%	95,200	-	-5.34%
07/31	2,045	2,068	1,983	2,068	+2.07%	32,900	-	-3.18%
07/30	2,089	2,100	1,995	2,026	-3.25%	32,600	-	-5.02%
07/29	2,077	2,122	2,061	2,094	-0.29%	8,200	-	-1.78%
07/28	2,122	2,150	2,063	2,100	-1.04%	31,100	-	-1.45%
07/27	2,159	2,160	2,006	2,122	-0.66%	49,600	-	-0.33%
07/24	2,008	2,163	2,008	2,136	+4.76%	31,300	-	+0.42%
07/22	2,023	2,063	1,940	2,039	+0.79%	18,700	-	-4.14%
07/21	2,010	2,100	1,990	2,023	+1%	61,800	-	-5.07%
07/17	2,204	2,220	1,996	2,003	-9.12%	83,000	-	-6.53%
07/16	2,257	2,290	2,170	2,204	-0.14%	45,700	-	+2.27%
07/15	2,216	2,298	2,131	2,207	-0.45%	57,500	-	+2.27%
07/14	2,160	2,276	2,113	2,217	+4.08%	58,400	-	+2.5%
07/13	1,776	2,200	1,774	2,130	+0.19%	276,400	-	-1.71%
07/10	2,150	2,158	2,122	2,126	-0.65%	3,000	-	-2.3%
07/09	2,219	2,300	2,140	2,140	-4.34%	8,300	-	-1.83%
07/08	2,271	2,271	2,201	2,237	-1.5%	2,600	-	+2.43%
07/07	2,276	2,300	2,195	2,271	-0.83%	40,500	-	+3.89%
07/06	2,290	2,321	2,097	2,290	-0.56%	121,900	-	+4.57%
07/03	2,110	2,303	2,106	2,303	+7.82%	40,400	-	+5.02%
07/02	2,168	2,253	2,049	2,136	-0.65%	107,400	-	-2.95%
07/01	2,164	2,270	2,099	2,150	-0.65%	65,600	-	-2.98%
06/30	2,095	2,184	1,981	2,164	+3.29%	30,400	-	-3.22%
06/29	2,094	2,125	2,038	2,095	+0.1%	11,600	-	-6.97%
06/26	2,002	2,200	1,955	2,093	+3.87%	47,800	-	-8.32%
06/26	（IR情報）8:00 連結子会社からの配当受領に関するお知らせ
06/25	（IR情報）10:47 第65期定時株主総会における報告及び決議の結果に関するお知らせ
06/25	2,011	2,027	2,001	2,015	+0.55%	3,600	-	-12.96%
06/24	2,007	2,044	2,002	2,004	+0.15%	2,000	-	-14.58%
06/23	2,047	2,104	1,994	2,001	-2.82%	7,400	-	-15.82%
06/19	2,072	2,082	2,001	2,059	-0.63%	2,300	-	-14.42%
06/18	2,050	2,094	2,010	2,072	+0.93%	6,000	-	-14.73%
06/17	2,146	2,146	2,038	2,053	-3.8%	3,300	-	-16.37%
06/16	2,159	2,159	2,045	2,134	-1.16%	17,900	-	-13.95%
06/15	2,314	2,440	2,123	2,159	-6.7%	102,300	-	-13.61%
06/12	2,299	2,322	2,265	2,314	+0.04%	7,600	-	-7.99%
06/11	2,280	2,362	2,248	2,313	+2.21%	7,700	-	-8.29%
06/10	2,298	2,440	2,240	2,263	-3.17%	26,300	-	-10.31%
06/09	2,309	2,340	2,288	2,337	+0.56%	700	-	-7.45%
06/08	2,244	2,324	2,244	2,324	-0.85%	3,100	-	-7.85%
06/05	2,252	2,344	2,222	2,344	+5.73%	4,800	-	-6.65%
06/04	2,250	2,265	2,210	2,217	-1.47%	5,300	-	-11.32%
06/03	2,344	2,350	2,250	2,250	-1.92%	42,500	-	-10.11%
06/02	2,364	2,364	2,280	2,294	-2.96%	6,900	-	-8.2%
06/01	2,360	2,437	2,292	2,364	-0.13%	11,000	-	-5.4%
05/29	2,446	2,600	2,321	2,367	-5.17%	92,100	-	-5.24%
05/28	（IR情報）15:30 リ・ジェネレーション株式会社らによる当社株式を対象とする買集め行為を踏まえた買収への対応方針の継続・更新について
05/28	2,596	2,596	2,395	2,496	-1.03%	9,100	-	+0.08%
05/27	2,646	2,647	2,481	2,522	-4.83%	17,400	-	+1.49%
05/26	2,590	2,880	2,590	2,650	+3.8%	43,100	-	+7.11%
05/25	2,827	2,834	2,430	2,553	-11.05%	17,900	-	+3.86%
05/22	2,900	2,930	2,806	2,870	-1%	12,800	-	+17.53%
05/21	2,799	2,977	2,745	2,899	+3.76%	35,200	-	+20.14%
05/20	2,780	2,800	2,723	2,794	+0.94%	23,800	-	+17.44%
05/19	2,750	2,808	2,683	2,768	+1.1%	42,000	-	+17.79%
05/18	2,690	2,800	2,571	2,738	+2.82%	103,600	-	+17.97%
05/15	2,640	2,786	2,626	2,663	-1%	19,200	-	+16.14%
05/14	（IR情報）15:30 令和8年3月期決算短信〔日本基準〕(連結)
05/14	2,642	2,748	2,530	2,690	+0.45%	14,800	-	+18.76%
05/13	2,679	2,751	2,600	2,678	+2.45%	45,000	-	+19.5%
05/12	（IR情報）15:30 令和8年3月期通期業績予想の上方修正並びに配当予想の修正に関するお知らせ
05/12	2,553	2,651	2,479	2,614	+2.75%	45,900	-	+18.01%
05/11	2,447	2,578	2,447	2,544	+1.88%	19,200	-	+16.16%
05/08	2,355	2,497	2,355	2,497	+6.66%	25,400	-	+15.07%
05/07	2,321	2,388	2,255	2,341	+1.78%	120,500	-	+8.83%
05/01	2,275	2,348	2,225	2,300	+1.1%	44,200	-	+7.58%

ナガホリ（8139）のイベントチャート

2026/05/01～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート