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	4,050	4,130	4,040	4,125	-1.32%	49,600	888億9138万	-2.23%
03/06	4,145	4,195	4,120	4,180	-0.48%	21,100	900億7660万	-0.85%
03/05	15:30 組織改正ならびに人事異動に関するお知らせ
03/05	4,190	4,245	4,170	4,200	+3.58%	32,500	905億759万	-0.21%
03/04	4,100	4,145	4,015	4,055	-2.99%	54,600	873億8292万	-3.54%
03/03	4,305	4,330	4,180	4,180	-3.24%	44,900	900億7660万	-0.59%
03/02	4,300	4,350	4,255	4,320	-1.48%	32,600	930億9352万	+2.78%
02/27	4,290	4,385	4,275	4,385	+2.69%	28,400	944億9423万	+4.5%
02/26	4,265	4,295	4,265	4,270	+0.12%	22,000	920億1605万	+2.06%
02/25	4,285	4,305	4,265	4,265	-0.58%	24,200	919億830万	+2.08%
02/24	4,290	4,315	4,200	4,290	+0.94%	29,200	924億4704万	+2.75%
02/20	4,320	4,320	4,235	4,250	-1.96%	33,700	915億8506万	+1.87%
02/19	4,335	4,350	4,325	4,335	-0.12%	19,600	934億1676万	+3.98%
02/18	4,360	4,360	4,330	4,340	+0.93%	12,400	935億2451万	+4.25%
02/17	4,345	4,365	4,300	4,300	-0.58%	17,800	926億6253万	+3.46%
02/16	4,300	4,340	4,280	4,325	+0.58%	22,400	932億127万	+4.24%
02/13	4,340	4,355	4,285	4,300	-0.92%	29,900	926億6253万	+3.84%
02/12	4,315	4,370	4,305	4,340	+1.4%	32,000	935億2451万	+4.98%
02/10	4,200	4,280	4,200	4,280	+2.15%	26,200	922億3154万	+3.73%
02/09	4,185	4,200	4,160	4,190	+1.82%	30,600	902億9209万	+1.8%
02/06	4,100	4,140	4,095	4,115	-0.12%	16,900	886億7589万	+0.12%
02/05	4,155	4,175	4,115	4,120	-0.24%	24,300	887億8363万	+0.32%
02/04	4,085	4,150	4,085	4,130	+1.23%	15,000	889億9913万	+0.63%
02/03	4,075	4,110	4,045	4,080	+1.24%	26,200	879億2166万	-0.49%
02/02	4,095	4,115	4,030	4,030	-1.1%	25,900	868億4419万	-1.61%
01/30	4,000	4,090	3,995	4,075	+0.87%	33,900	878億1391万	-0.49%
01/29	15:30 2026年3月期第3四半期決算説明資料
01/29	15:30 2026年3月期第3四半期決算短信[日本基準](連結)
01/29	4,020	4,060	3,980	4,040	+0.5%	36,500	870億5968万	-1.22%
01/28	4,050	4,050	4,020	4,020	-0.86%	22,000	866億2869万	-1.64%
01/27	4,070	4,100	4,055	4,055	-0.86%	19,000	873億8292万	-0.73%
01/26	4,110	4,110	4,065	4,090	-1.21%	36,900	881億3715万	+0.25%
01/23	4,165	4,170	4,140	4,140	+0.24%	22,000	892億1462万	+1.6%
01/22	4,120	4,150	4,115	4,130	+1.1%	16,900	889億9913万	+1.55%
01/21	4,100	4,110	4,075	4,085	-0.85%	24,100	880億2940万	+0.67%
01/20	4,180	4,180	4,120	4,120	-1.55%	25,600	887億8363万	+1.75%
01/19	4,225	4,240	4,185	4,185	-0.71%	14,400	901億8435万	+3.59%
01/16	4,200	4,220	4,190	4,215	+0.6%	12,400	908億3083万	+4.67%
01/15	4,165	4,220	4,145	4,190	+0.48%	22,200	902億9209万	+4.38%
01/14	4,145	4,175	4,140	4,170	+0.12%	18,400	898億6111万	+4.22%
01/13	4,185	4,195	4,135	4,165	+0.73%	21,700	897億5336万	+4.33%
01/09	4,110	4,150	4,110	4,135	+0.36%	14,600	891億688万	+3.82%
01/08	4,170	4,175	4,120	4,120	-0.12%	13,200	887億8363万	+3.67%
01/07	4,135	4,210	4,125	4,125	-0.48%	34,000	888億9138万	+3.98%
01/06	4,060	4,160	4,045	4,145	+2.85%	25,100	893億2237万	+4.62%
01/05	4,025	4,060	4,025	4,030	0%	23,200	868億4419万	+1.9%
2025
12/30	4,070	4,070	4,030	4,030	-0.74%	13,300	868億4419万	+1.95%
12/29	4,065	4,070	4,035	4,060	+0.37%	24,500	874億9067万	+2.78%
12/26	16:00 (開示事項の経過および変更)子会社の異動を伴う株式譲渡契約の締結のお知らせ
12/26	4,035	4,045	4,010	4,045	+0.87%	14,900	871億6743万	+2.59%
12/25	4,010	4,020	4,000	4,010	+0.38%	12,200	864億1320万	+1.88%
12/24	4,000	4,005	3,990	3,995	-0.13%	9,900	860億8996万	+1.71%
12/23	3,965	4,005	3,965	4,000	+1.27%	24,200	861億9770万	+2.01%
12/22	4,000	4,000	3,950	3,950	-0.5%	19,800	851億2023万	+0.92%
12/19	3,960	4,000	3,960	3,970	+0.25%	22,300	855億5122万	+1.51%
12/18	3,940	3,960	3,940	3,960	+0.51%	14,900	853億3573万	+1.36%
12/17	3,960	3,975	3,940	3,940	-0.25%	16,400	849億474万	+0.95%
12/16	3,955	3,960	3,940	3,950	0%	14,000	851億2023万	+1.31%
12/15	3,900	3,950	3,900	3,950	+1.41%	18,500	851億2023万	+1.46%
12/12	3,900	3,915	3,895	3,895	+0.78%	17,900	839億3501万	+0.21%
12/11	3,905	3,915	3,865	3,865	-0.9%	19,400	832億8853万	-0.49%
12/10	3,895	3,905	3,870	3,900	+1.04%	13,300	840億4276万	+0.49%
12/09	3,880	3,885	3,855	3,860	-0.64%	15,500	831億8078万	-0.44%
12/08	3,885	3,885	3,855	3,885	+0.39%	15,000	837億1952万	+0.26%
12/05	3,945	3,945	3,870	3,870	-1.9%	17,800	833億9628万	-0.08%
12/04	3,920	3,955	3,920	3,945	+0.38%	14,900	850億1248万	+1.91%
12/03	3,925	3,940	3,905	3,930	+0.13%	14,600	846億8924万	+1.63%
12/02	3,940	3,940	3,910	3,925	-0.51%	16,400	845億8150万	+1.5%
12/01	4,000	4,000	3,945	3,945	-1.25%	14,400	850億1248万	+2.07%
11/28	15:30 特定子会社の異動に関するお知らせ
11/28	3,980	3,995	3,970	3,995	+0.5%	18,000	860億8996万	+3.42%
11/27	3,965	3,990	3,955	3,975	+0.13%	25,500	856億5897万	+3.01%
11/26	15:30 第30回無担保社債発行のお知らせ
11/26	3,955	3,975	3,955	3,970	+0.38%	14,900	855億5122万	+3.01%
11/25	3,900	3,965	3,900	3,955	+1.41%	29,400	852億2798万	+2.73%
11/21	3,845	3,900	3,845	3,900	+1.04%	19,500	840億4276万	+1.43%
11/20	3,830	3,860	3,825	3,860	+1.45%	19,400	831億8078万	+0.44%
11/19	3,815	3,840	3,795	3,805	-0.26%	20,200	819億9556万	-0.96%
11/18	3,845	3,850	3,815	3,815	-0.78%	16,400	822億1106万	-0.7%
11/17	3,895	3,895	3,845	3,845	-0.65%	13,500	828億5754万	+0.08%
11/14	3,865	3,875	3,850	3,870	0%	13,100	833億9628万	+0.68%
11/13	15:30 特定子会社の異動に関するお知らせ
11/13	3,855	3,880	3,845	3,870	+0.13%	12,000	833億9628万	+0.65%
11/12	15:30 非上場の親会社等の決算に関するお知らせ
11/12	3,830	3,880	3,830	3,865	+0.91%	15,400	832億8853万	+0.47%
11/11	3,805	3,845	3,800	3,830	+0.66%	18,800	825億3430万	-0.49%
11/10	3,815	3,815	3,790	3,805	+0.13%	12,800	819億9556万	-1.14%
11/07	3,815	3,820	3,790	3,800	-0.13%	18,500	818億8782万	-1.25%
11/06	3,830	3,830	3,805	3,805	+0.13%	12,800	819億9556万	-1.14%
11/05	3,800	3,815	3,770	3,800	0%	32,000	818億8782万	-1.38%
11/04	3,835	3,835	3,800	3,800	-0.26%	23,500	818億8782万	-1.55%
10/31	3,815	3,820	3,775	3,810	-0.52%	57,700	821億331万	-1.58%
10/30	15:30 連結子会社の増資(特定子会社化)に関するお知らせ
10/30	15:30 2026年3月期第2四半期決算説明資料
10/30	15:30 2026年3月期第2四半期(中間期)決算短信(日本基準)(連結)
10/30	3,835	3,855	3,820	3,830	+0.39%	38,100	825億3430万	-1.31%
10/29	3,855	3,860	3,810	3,815	-1.04%	26,700	822億1106万	-1.9%
10/28	3,920	3,935	3,850	3,855	-1.66%	32,400	830億7304万	-1.05%
10/27	3,925	3,940	3,905	3,920	+1.03%	21,500	844億7375万	+0.49%
10/24	3,905	3,925	3,875	3,880	-0.64%	14,900	836億1177万	-0.56%
10/23	3,885	3,915	3,870	3,905	+0.51%	15,100	841億5051万	+0.03%
10/22	3,870	3,890	3,865	3,885	+0.65%	12,100	837億1952万	-0.56%
10/21	3,890	3,895	3,860	3,860	-0.26%	17,000	831億8078万	-1.28%
10/20	3,845	3,870	3,840	3,870	+1.44%	10,500	833億9628万	-1.15%
10/17	3,840	3,845	3,810	3,815	-1.04%	11,400	822億1106万	-2.63%
10/16	3,870	3,875	3,850	3,855	+0.39%	11,900	830億7304万	-1.71%
10/15	3,840	3,855	3,825	3,840	+1.19%	18,000	827億4979万	-2.14%
10/14	3,820	3,835	3,780	3,795	-0.91%	37,400	817億8007万	-3.36%
10/10	3,885	3,885	3,830	3,830	-1.79%	21,300	825億3430万	-2.59%
10/09	3,890	3,900	3,865	3,900	+0.26%	20,500	840億4276万	-0.89%
10/08	3,905	3,935	3,890	3,890	-0.38%	15,400	838億2727万	-1.12%

NECキャピタルソリューション（8793）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート