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	3,100	3,134	3,072	3,134	-0.63%	1,278,500	5975億3489万	-4.57%
03/06	3,166	3,174	3,109	3,154	-1.68%	1,365,000	6013億4814万	-3.99%
03/05	3,251	3,267	3,208	3,208	+0.03%	956,000	6116億4389万	-2.34%
03/04	3,200	3,220	3,137	3,207	-0.71%	1,071,200	6114億5322万	-2.37%
03/03	3,281	3,289	3,230	3,230	-1.79%	823,400	6158億3845万	-1.73%
03/02	3,269	3,312	3,244	3,289	-0.45%	919,800	6270億8751万	+0.03%
02/27	3,351	3,351	3,304	3,304	-0.75%	816,000	6299億4744万	+0.55%
02/26	3,335	3,360	3,327	3,329	0%	555,900	6347億1400万	+1.37%
02/25	3,333	3,338	3,319	3,329	-0.09%	466,800	6347億1400万	+1.49%
02/24	3,301	3,337	3,268	3,332	+0.97%	619,700	6352億8598万	+1.71%
02/20	3,361	3,366	3,298	3,300	-2.11%	614,700	6291億8480万	+0.89%
02/19	3,352	3,371	3,326	3,371	+0.99%	680,900	6427億2180万	+3.21%
02/18	3,334	3,352	3,315	3,338	+1.12%	563,200	6364億2995万	+2.39%
02/17	3,266	3,303	3,245	3,301	+1.44%	663,900	6293億7546万	+1.48%
02/16	3,349	3,350	3,248	3,254	-3.61%	1,354,800	6204億1434万	+0.15%
02/13	15:30 2026年3月期第3四半期決算説明資料
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	3,381	3,402	3,343	3,376	+0.39%	784,800	6436億7511万	+4.04%
02/12	3,388	3,406	3,363	3,363	-0.33%	672,600	6411億9651万	+3.96%
02/10	3,341	3,381	3,328	3,374	+0.3%	641,100	6432億9379万	+4.62%
02/09	3,369	3,395	3,343	3,364	+0.6%	627,200	6413億8717万	+4.73%
02/06	3,318	3,344	3,308	3,344	+1.43%	573,500	6375億7393万	+4.5%
02/05	3,325	3,344	3,296	3,297	+1.04%	784,200	6286億1281万	+3.32%
02/04	3,231	3,268	3,205	3,263	+1.08%	630,500	6221億3030万	+2.51%
02/03	3,190	3,237	3,182	3,228	+0.88%	571,700	6154億5713万	+1.67%
02/02	3,240	3,240	3,200	3,200	-0.22%	542,600	6101億1859万	+1.01%
01/30	3,187	3,215	3,165	3,207	+1.04%	566,400	6114億5322万	+1.46%
01/29	3,134	3,176	3,116	3,174	+0.73%	552,400	6051億6138万	+0.73%
01/28	3,181	3,191	3,151	3,151	-1.56%	598,100	6007億7615万	+0.25%
01/27	3,230	3,242	3,193	3,201	-1.39%	699,900	6103億925万	+2.11%
01/26	3,250	3,269	3,235	3,246	-0.37%	621,200	6188億8905万	+3.91%
01/23	3,250	3,267	3,225	3,258	+0.37%	718,800	6211億7699万	+4.66%
01/22	3,250	3,278	3,245	3,246	+0.06%	644,300	6188億8905万	+4.64%
01/21	3,223	3,244	3,189	3,244	-0.06%	779,400	6185億772万	+4.95%
01/20	3,210	3,255	3,207	3,246	+1%	591,700	6188億8905万	+5.46%
01/19	3,202	3,219	3,188	3,214	+0.19%	421,800	6127億8786万	+4.93%
01/16	3,182	3,231	3,177	3,208	+0.79%	530,700	6116億4389万	+5.21%
01/15	3,191	3,202	3,146	3,183	-0.78%	771,300	6068億7734万	+4.88%
01/14	3,170	3,212	3,163	3,208	+0.91%	682,100	6116億4389万	+6.23%
01/13	3,215	3,216	3,173	3,179	-0.5%	742,300	6061億1469万	+5.72%
01/09	3,159	3,202	3,156	3,195	+1.33%	741,400	6091億6528万	+6.68%
01/08	3,140	3,168	3,134	3,153	+0.8%	844,700	6011億5747万	+5.59%
01/07	3,100	3,133	3,085	3,128	+0.64%	509,100	5963億9092万	+5.04%
01/06	3,065	3,108	3,065	3,108	+1.57%	547,100	5925億7768万	+4.58%
01/05	3,072	3,094	3,052	3,060	-0.33%	677,600	5834億2590万	+3.2%
2025
12/30	3,131	3,140	3,064	3,070	-1.51%	803,800	5853億3252万	+3.65%
12/29	3,090	3,147	3,080	3,117	+1.1%	786,000	5942億9364万	+5.45%
12/26	3,082	3,107	3,072	3,083	+0.33%	1,081,300	5878億1113万	+4.65%
12/25	15:30 監査等委員会設置会社への移行に関するお知らせ
12/25	3,064	3,098	3,056	3,073	+0.66%	830,500	5859億451万	+4.7%
12/24	3,013	3,074	3,012	3,053	+1.19%	830,600	5820億9127万	+4.38%
12/23	2,968	3,017	2,968	3,017	+1.75%	1,215,200	5752億2743万	+3.5%
12/22	2,962	2,967	2,942	2,965	+0.2%	714,500	5653億1301万	+1.96%
12/19	2,954	2,970	2,942	2,959	-0.07%	808,600	5641億6903万	+1.82%
12/18	2,950	2,982	2,946	2,961	+0.92%	611,600	5645億5036万	+2%
12/17	2,951	2,957	2,912	2,934	-0.64%	878,700	5594億248万	+1.14%
12/16	2,977	2,986	2,943	2,953	-1.34%	708,400	5630億2506万	+1.83%
12/15	2,973	3,012	2,966	2,993	+1.05%	941,900	5706億5154万	+3.24%
12/12	15:30 名古屋駅地区再開発計画に関する名古屋鉄道株式会社の発表に関するお知らせ
12/12	2,946	2,967	2,938	2,962	+1.33%	924,100	5647億4102万	+2.31%
12/11	2,928	2,934	2,897	2,923	+1.56%	1,022,700	5573億520万	+1.11%
12/10	2,869	2,895	2,865	2,878	+0.28%	944,900	5487億2541万	-0.42%
12/09	2,870	2,876	2,849	2,870	+0.46%	732,200	5472億11万	-0.73%
12/08	2,835	2,857	2,815	2,857	+1.56%	805,800	5447億2150万	-1.24%
12/05	2,852	2,857	2,797	2,813	-1.99%	1,215,000	5363億3237万	-2.9%
12/04	2,868	2,870	2,833	2,870	-0.24%	983,300	5472億11万	-1.1%
12/03	2,945	2,947	2,873	2,877	-3.33%	1,025,700	5485億3474万	-1.1%
12/02	2,955	3,000	2,953	2,976	+0.54%	617,400	5674億1029万	+2.02%
12/01	2,956	2,974	2,945	2,960	+0.1%	818,000	5643億5970万	+1.34%
11/28	2,958	2,970	2,944	2,957	+0.17%	486,500	5637億8771万	+1.09%
11/27	2,967	2,979	2,945	2,952	-1.04%	849,800	5628億3440万	+0.75%
11/26	2,915	2,984	2,904	2,983	+2.33%	1,267,500	5687億4492万	+1.6%
11/25	2,888	2,915	2,864	2,915	+1.64%	1,190,000	5557億7990万	-0.92%
11/21	2,824	2,868	2,819	2,868	+2.43%	976,200	5468億1879万	-2.71%
11/20	2,820	2,835	2,800	2,800	-1.23%	615,200	5338億5377万	-5.31%
11/19	2,801	2,836	2,796	2,835	+1.47%	798,000	5405億2694万	-4.35%
11/18	2,835	2,836	2,771	2,794	-1.76%	1,309,700	5327億979万	-5.89%
11/17	2,868	2,888	2,844	2,844	-2.13%	1,011,300	5422億4290万	-4.44%
11/14	15:30 株主優待制度の変更(拡充)に関するお知らせ
11/14	15:30 2026年3月期第2四半期決算説明資料
11/14	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)
11/14	2,885	2,906	2,870	2,906	+0.59%	797,600	5540億6394万	-2.58%
11/13	2,930	2,932	2,887	2,889	-0.76%	577,400	5508億2269万	-3.28%
11/12	2,925	2,950	2,895	2,911	-0.21%	768,800	5550億1725万	-2.84%
11/11	2,923	2,933	2,903	2,917	-0.21%	410,800	5561億6123万	-2.86%
11/10	2,914	2,930	2,895	2,923	+0.65%	390,300	5573億520万	-2.79%
11/07	2,865	2,904	2,865	2,904	+1.36%	460,500	5536億8262万	-3.52%
11/06	2,888	2,899	2,865	2,865	-1.14%	644,600	5462億4680万	-5.01%
11/05	2,899	2,920	2,885	2,898	-0.03%	809,800	5525億3865万	-4.2%
11/04	2,921	2,926	2,873	2,899	-0.79%	792,100	5527億2931万	-4.39%
10/31	2,936	2,963	2,922	2,922	-0.48%	700,300	5571億1454万	-3.94%
10/30	2,926	2,952	2,924	2,936	-0.51%	863,800	5597億8381万	-3.8%
10/29	3,014	3,023	2,951	2,951	-2.96%	818,800	5626億4374万	-3.59%
10/28	3,060	3,070	3,027	3,041	-1.07%	627,600	5798億332万	-0.85%
10/27	3,075	3,093	3,069	3,074	+0.13%	568,800	5860億9517万	+0.16%
10/24	3,080	3,081	3,060	3,070	-0.32%	457,400	5853億3252万	0%
10/23	3,083	3,099	3,067	3,080	0%	536,900	5872億3914万	+0.26%
10/22	3,098	3,113	3,076	3,080	-0.45%	703,100	5872億3914万	+0.2%
10/21	3,125	3,141	3,080	3,094	-1.09%	611,700	5899億841万	+0.62%
10/20	3,133	3,157	3,116	3,128	+1.46%	831,700	5963億9092万	+1.72%
10/17	3,104	3,119	3,065	3,083	+0.13%	710,300	5878億1113万	+0.26%
10/16	3,018	3,118	3,010	3,079	+3.74%	1,233,300	5870億4848万	+0.06%
10/15	3,008	3,022	2,968	2,968	-0.24%	748,500	5658億8499万	-3.54%
10/14	2,935	2,978	2,922	2,975	+0.2%	1,049,900	5672億1963万	-3.41%
10/10	2,980	2,991	2,963	2,969	-1.2%	1,162,900	5660億7565万	-3.73%
10/09	2,998	3,019	2,995	3,005	-0.36%	818,500	5729億3949万	-2.66%
10/08	3,100	3,128	3,015	3,016	-2.96%	795,600	5750億3677万	-2.33%

近鉄グループ HD（9041）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