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
03/09	2,014	2,034	1,955	1,968	-1.7%	7,200	330億1000万	-4.47%
03/06	2,009	2,046	2,002	2,002	-0.35%	24,700	335億8029万	-3.1%
03/05	1,998	2,030	1,986	2,009	+0.55%	27,700	336億9771万	-3.04%
03/04	1,976	2,001	1,872	1,998	-0.1%	60,200	335億1320万	-3.85%
03/03	2,030	2,070	1,972	2,000	-0.94%	34,500	335億4675万	-4.12%
03/02	1,987	2,020	1,953	2,019	+0.95%	16,000	338億6544万	-3.49%
02/27	1,991	2,070	1,970	2,000	+0.45%	63,400	335億4675万	-4.63%
02/26	2,012	2,012	1,976	1,991	-1.44%	11,100	333億9579万	-5.33%
02/25	2,090	2,099	2,020	2,020	-2.08%	3,700	338億8221万	-4.36%
02/24	2,049	2,086	2,038	2,063	+0.15%	1,700	346億347万	-2.69%
02/20	2,065	2,100	1,970	2,060	-0.05%	64,500	345億5315万	-3.15%
02/19	2,079	2,079	1,940	2,061	-0.05%	106,300	345億6992万	-3.38%
02/18	2,049	2,080	1,948	2,062	+1.23%	46,900	345億8670万	-3.55%
02/17	2,094	2,094	2,037	2,037	-2.54%	6,200	341億6736万	-4.86%
02/16	2,107	2,107	2,070	2,090	+0.97%	3,000	350億5635万	-2.61%
02/13	15:30 令和8年3月期通期の連結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
02/13	15:30 令和8年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,077	2,114	2,070	2,070	-1.62%	5,100	347億2088万	-3.59%
02/12	2,106	2,115	2,070	2,104	-0.47%	10,200	352億9118万	-2.09%
02/10	2,113	2,130	2,000	2,114	+0.05%	44,300	354億5891万	-1.72%
02/09	2,179	2,195	2,014	2,113	-0.75%	44,800	354億4214万	-1.68%
02/06	2,038	2,166	2,008	2,129	+4.67%	41,500	357億1051万	-0.84%
02/05	2,129	2,150	2,000	2,034	-4.51%	84,400	341億1704万	-5.53%
02/04	2,150	2,199	2,125	2,130	+0.05%	17,300	357億2729万	-1.53%
02/03	2,138	2,170	2,124	2,129	-0.88%	17,000	357億1051万	-1.8%
02/02	2,149	2,149	2,041	2,148	-0.05%	20,300	360億2921万	-1.06%
01/30	2,137	2,149	2,114	2,149	+1.03%	2,100	360億4598万	-1.06%
01/29	2,145	2,150	2,088	2,127	-0.84%	3,800	356億7697万	-2.12%
01/28	2,138	2,188	2,087	2,145	-1.02%	19,400	359億7889万	-1.33%
01/27	2,200	2,210	2,101	2,167	-0.51%	22,700	363億4790万	-0.23%
01/26	2,143	2,179	2,143	2,178	+1.02%	5,800	365億3241万	+0.37%
01/23	2,150	2,199	2,110	2,156	+0.28%	13,100	361億6339万	-0.51%
01/22	2,180	2,180	2,120	2,150	0%	2,400	360億6275万	-0.51%
01/21	2,240	2,240	2,110	2,150	-2.45%	5,800	360億6275万	-0.23%
01/20	2,277	2,285	2,193	2,204	-1.03%	8,000	369億6852万	+2.61%
01/19	2,242	2,299	2,223	2,227	-0.54%	23,400	373億5430万	+4.31%
01/16	2,242	2,290	2,220	2,239	+1.22%	19,500	375億5558万	+5.46%
01/15	2,184	2,250	2,180	2,212	+0.96%	19,200	371億270万	+4.83%
01/14	2,141	2,199	2,133	2,191	+2.62%	19,600	367億5046万	+4.48%
01/13	2,149	2,180	2,110	2,135	-0.7%	8,400	358億1115万	+2.45%
01/09	2,157	2,160	2,100	2,150	+0.7%	11,000	360億6275万	+3.76%
01/08	2,138	2,138	2,135	2,135	+0.71%	800	358億1115万	+3.74%
01/07	2,120	2,200	2,088	2,120	-0.75%	13,200	355億5955万	+3.72%
01/06	2,066	2,200	2,060	2,136	+3.39%	38,700	358億2793万	+5.17%
01/05	2,038	2,070	1,924	2,066	-0.39%	12,700	346億5379万	+2.33%
2025
12/30	2,227	2,310	2,022	2,074	-8.92%	58,300	347億8798万	+3.18%
12/29	2,278	2,419	2,262	2,277	-0.04%	39,000	381億9297万	+13.85%
12/26	2,246	2,390	2,246	2,278	+1.42%	13,300	382億975万	+14.88%
12/25	2,209	2,250	2,180	2,246	+1.67%	17,800	376億7300万	+14.24%
12/24	2,168	2,240	2,151	2,209	+1.1%	40,700	370億5238万	+13.4%
12/23	2,178	2,200	2,109	2,185	+0.97%	42,700	366億4982万	+13.27%
12/22	2,148	2,182	2,071	2,164	+0.7%	42,700	362億9758万	+13.24%
12/19	2,100	2,150	2,048	2,149	+1.94%	28,900	360億4598万	+13.52%
12/18	2,100	2,150	2,051	2,108	+0.38%	29,000	353億5827万	+12.37%
12/17	2,131	2,150	2,045	2,100	-1.18%	8,200	352億2408万	+12.96%
12/16	1,982	2,125	1,955	2,125	+6.68%	49,600	356億4342万	+15.36%
12/15	1,953	1,994	1,900	1,992	0%	25,100	334億1256万	+9.15%
12/12	1,979	2,000	1,900	1,992	+0.66%	23,300	334億1256万	+9.93%
12/11	1,917	2,000	1,848	1,979	+4.54%	19,200	331億9451万	+9.94%
12/10	1,906	1,926	1,891	1,893	-1.71%	1,600	317億5200万	+5.93%
12/09	1,929	2,019	1,882	1,926	+0.47%	22,400	323億552万	+8.45%
12/08	1,890	1,943	1,870	1,917	+1.43%	13,500	321億5456万	+8.74%
12/05	1,845	1,900	1,845	1,890	+2.44%	6,400	317億168万	+7.94%
12/04	1,836	1,850	1,824	1,845	+0.54%	2,400	309億4687万	+6.03%
12/03	1,814	1,835	1,774	1,835	+1.16%	4,800	307億7914万	+6.01%
12/02	1,787	1,835	1,783	1,814	+1.45%	113,600	304億2690万	+5.34%
12/01	1,792	1,792	1,788	1,788	-0.45%	700	299億9079万	+4.26%
11/28	1,816	1,816	1,796	1,796	-1.37%	1,300	301億2498万	+5.15%
11/27	1,824	1,824	1,821	1,821	-0.87%	1,000	305億4431万	+7.05%
11/26	1,848	1,848	1,808	1,837	+0.22%	6,800	308億1269万	+8.57%
11/25	1,848	1,850	1,810	1,833	-0.87%	1,900	307億4559万	+8.98%
11/21	1,845	1,849	1,837	1,849	-0.05%	500	310億1397万	+10.39%
11/20	1,819	1,850	1,778	1,850	+2.83%	2,800	310億3074万	+11.04%
11/19	1,744	1,825	1,724	1,799	+2.98%	13,100	301億7530万	+8.57%
11/18	1,690	1,747	1,690	1,747	+0.98%	12,200	293億308万	+5.81%
11/17	1,721	1,730	1,721	1,730	+0.46%	10,100	290億1794万	+5.04%
11/14	1,677	1,722	1,677	1,722	+1.29%	11,700	288億8375万	+4.74%
11/13	1,684	1,700	1,662	1,700	+0.95%	13,900	285億1473万	+3.6%
11/12	1,700	1,702	1,625	1,684	0%	16,200	282億4636万	+2.62%
11/11	1,690	1,700	1,671	1,684	-0.77%	13,000	282億4636万	+2.5%
11/10	1,685	1,697	1,657	1,697	+0.77%	11,600	284億6441万	+3.16%
11/07	15:30 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,679	1,695	1,639	1,684	+0.24%	15,300	282億4636万	+2.37%
11/06	1,650	1,680	1,611	1,680	+1.82%	7,100	281億7927万	+2%
11/05	15:30 令和8年3月期第2四半期(累計)及び通期の連結業績予想の上方修正に関するお知らせ
11/05	1,580	1,650	1,579	1,650	+2.04%	23,400	276億7607万	+0.18%
11/04	1,618	1,655	1,582	1,617	+0.56%	16,300	271億2254万	-1.94%
10/31	1,602	1,615	1,571	1,608	-0.31%	7,600	269億7158万	-2.66%
10/30	1,580	1,613	1,580	1,613	-0.19%	1,900	270億5545万	-2.54%
10/29	1,618	1,621	1,586	1,616	-0.12%	900	271億577万	-2.59%
10/28	1,613	1,640	1,580	1,618	+0.06%	4,900	271億3932万	-2.53%
10/27	1,602	1,617	1,591	1,617	-0.8%	2,200	271億2254万	-2.71%
10/24	1,619	1,634	1,611	1,630	+0.37%	5,000	273億4060万	-2.04%
10/23	1,624	1,624	1,624	1,624	+1.12%	100	272億3996万	-2.52%
10/22	1,623	1,623	1,575	1,606	-0.37%	2,300	269億3804万	-3.77%
10/20	1,620	1,620	1,574	1,612	+1.32%	10,500	270億3868万	-3.65%
10/17	1,600	1,628	1,543	1,591	-2.87%	21,700	266億8644万	-5.01%
10/16	1,600	1,650	1,582	1,638	+0.31%	4,400	274億7478万	-2.38%
10/15	1,633	1,633	1,633	1,633	+0.43%	100	273億9092万	-2.8%
10/14	1,625	1,648	1,587	1,626	-1.57%	4,300	272億7350万	-3.33%
10/09	1,652	1,652	1,652	1,652	+0.98%	100	277億961万	-1.9%
10/08	1,621	1,649	1,615	1,636	-0.85%	2,700	274億4124万	-2.97%
10/06	1,649	1,656	1,637	1,650	+0.06%	1,400	276億7607万	-2.25%
10/03	1,676	1,691	1,640	1,649	-3.57%	7,600	276億5929万	-2.43%

ナガホリ（8139）のIR情報・決算資料

2025/10/03～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート