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
09/15	3,200	3,221	3,180	3,196	+0.19%	369,900	-	+4.27%
09/14	3,210	3,232	3,172	3,190	+0.63%	364,000	-	+4.52%
09/11	3,113	3,189	3,113	3,170	+0.83%	438,000	-	+4.28%
09/10	3,137	3,159	3,130	3,144	+0.1%	394,100	-	+3.87%
09/09	3,110	3,164	3,108	3,141	+0.26%	241,100	-	+4.18%
09/08	3,102	3,150	3,089	3,133	+1%	311,300	-	+4.36%
09/07	3,112	3,141	3,096	3,102	-0.42%	236,500	-	+3.61%
09/04	3,099	3,137	3,083	3,115	+0.19%	249,200	-	+4.22%
09/03	3,070	3,118	3,057	3,109	+0.29%	220,400	-	+3.84%
09/02	3,068	3,111	3,068	3,100	+0.03%	221,900	-	+3.47%
09/01	3,084	3,131	3,075	3,099	-0.26%	205,500	-	+3.47%
08/31	3,081	3,137	3,081	3,107	+0.13%	256,600	-	+3.77%
08/28	3,021	3,105	3,014	3,103	+1.5%	247,800	-	+3.88%
08/27	3,077	3,084	3,040	3,057	-0.07%	175,100	-	+2.62%
08/26	3,050	3,067	3,046	3,059	+0.3%	146,700	-	+2.86%
08/25	3,060	3,075	3,040	3,050	+0.56%	192,400	-	+2.66%
08/24	3,048	3,077	3,022	3,033	-0.33%	231,700	-	+2.22%
08/21	2,994	3,047	2,965	3,043	+1.98%	206,600	-	+2.7%
08/20	2,999	3,016	2,954	2,984	+0.78%	253,400	-	+0.84%
08/19	2,980	2,980	2,948	2,961	-0.37%	209,700	-	+0.14%
08/18	2,950	2,979	2,901	2,972	+1.36%	204,400	-	+0.58%
08/17	2,959	2,964	2,925	2,932	-0.41%	199,300	-	-0.71%
08/14	2,945	2,967	2,920	2,944	+0.07%	212,500	-	-0.34%
08/13	2,941	2,953	2,914	2,942	+0.44%	241,600	-	-0.47%
08/12	2,929	2,945	2,898	2,929	+1.31%	197,000	-	-0.95%
08/10	2,877	2,903	2,848	2,891	+0.66%	192,300	-	-2.23%
08/07	2,865	2,912	2,848	2,872	+0.67%	167,200	-	-2.81%
08/06	2,880	2,883	2,830	2,853	+0.49%	181,600	-	-3.39%
08/05	2,840	2,865	2,829	2,839	+0.32%	178,000	-	-3.76%
08/04	2,906	2,916	2,819	2,830	-2.98%	309,800	-	-4.07%
08/03	2,955	3,000	2,898	2,917	-2.51%	435,000	-	-1.15%
07/31	3,070	3,099	2,976	2,992	-7.25%	582,100	-	+1.53%
07/30	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	（IR情報）14:00 2026年度第1四半期決算補足説明資料
07/30	（IR情報）14:00 執行役員の選任に関するお知らせ
07/30	3,200	3,237	3,083	3,226	+1.77%	548,500	-	+9.8%
07/29	3,080	3,191	3,067	3,170	+2.92%	374,800	-	+8.67%
07/28	3,065	3,110	3,047	3,080	+0.52%	294,100	-	+6.32%
07/27	2,950	3,064	2,945	3,064	+4.75%	341,900	-	+6.39%
07/24	2,881	2,936	2,872	2,925	+0.52%	143,400	-	+2.09%
07/23	2,920	2,942	2,897	2,910	-1.09%	153,900	-	+1.86%
07/22	2,960	2,980	2,922	2,942	-0.98%	291,600	-	+3.26%
07/21	2,970	2,992	2,954	2,971	+0.78%	215,700	-	+4.54%
07/17	2,960	2,972	2,923	2,948	+0.44%	235,000	-	+4.06%
07/16	2,955	2,982	2,923	2,935	-0.58%	177,800	-	+3.86%
07/15	2,948	2,955	2,931	2,952	+0.72%	159,000	-	+4.72%
07/14	2,939	2,961	2,922	2,931	+0.48%	148,000	-	+4.23%
07/13	2,934	2,936	2,894	2,917	+0.14%	136,600	-	+4.03%
07/10	2,971	2,973	2,913	2,913	-1.89%	231,000	-	+4.07%
07/09	3,000	3,000	2,948	2,969	-0.37%	300,400	-	+6.34%
07/08	2,970	2,992	2,958	2,980	+0.37%	263,300	-	+7.23%
07/07	2,930	2,979	2,916	2,969	+1.57%	325,800	-	+7.34%
07/06	2,870	2,925	2,855	2,923	+2.35%	252,900	-	+6.21%
07/03	2,850	2,874	2,844	2,856	+1.53%	296,200	-	+4.23%
07/02	2,820	2,858	2,777	2,813	+1.11%	284,400	-	+2.74%
07/01	2,833	2,833	2,775	2,782	-2.18%	288,700	-	+1.68%
06/30	2,865	2,882	2,829	2,844	-0.28%	389,500	-	+3.95%
06/29	2,830	2,859	2,800	2,852	+1.46%	343,100	-	+4.35%
06/26	2,779	2,811	2,751	2,811	+1.59%	304,300	-	+2.93%
06/25	2,705	2,775	2,700	2,767	+2.48%	419,100	-	+1.32%
06/25	（空売り報告）JPM Securities Japan Co Ltd. 464,019株（0.42%）-0.13%義務消失
06/24	2,682	2,709	2,671	2,700	+1.28%	244,400	-	-1.32%
06/24	（空売り報告）JPM Securities Japan Co Ltd. 605,019株（0.55%）再IN
06/23	2,669	2,678	2,643	2,666	+0.15%	250,100	-	-2.88%
06/23	（空売り報告）JPM Securities Japan Co Ltd. 527,519株（0.48%）-0.03%義務消失
06/22	2,650	2,678	2,627	2,662	-1.22%	262,800	-	-3.41%
06/22	（空売り報告）JPM Securities Japan Co Ltd. 558,519株（0.51%）-0.09%
06/19	2,700	2,719	2,683	2,695	-1.06%	488,600	-	-2.57%
06/18	2,700	2,735	2,696	2,724	+0.33%	256,200	-	-1.87%
06/17	2,760	2,774	2,715	2,715	-1.13%	230,500	-	-2.48%
06/16	2,740	2,768	2,716	2,746	-0.33%	202,300	-	-1.75%
06/16	（空売り報告）JPM Securities Japan Co Ltd. 652,919株（0.6%）+0.04%
06/15	2,780	2,789	2,749	2,755	-0.43%	238,300	-	-1.75%
06/12	2,771	2,780	2,751	2,767	+0.29%	312,700	-	-1.64%
06/12	（空売り報告）JPM Securities Japan Co Ltd. 616,519株（0.56%）-0.05%
06/11	2,809	2,809	2,742	2,759	-1.15%	244,500	-	-2.34%
06/10	2,745	2,791	2,730	2,791	+2.12%	249,400	-	-1.62%
06/09	2,799	2,824	2,723	2,733	-1.48%	314,200	-	-3.94%
06/08	2,770	2,808	2,725	2,774	+1.17%	433,100	-	-2.8%
06/05	2,676	2,776	2,654	2,742	+3.51%	407,400	-	-4.09%
06/04	2,640	2,650	2,613	2,649	+0.19%	276,300	-	-7.54%
06/03	2,623	2,658	2,602	2,644	+0.8%	277,100	-	-8.07%
06/03	（空売り報告）JPM Securities Japan Co Ltd. 669,919株（0.61%）+0.04%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 292,197株（0.26%）-0.31%義務消失
06/02	2,634	2,637	2,584	2,623	-0.46%	329,600	-	-9.14%
06/01	2,775	2,779	2,635	2,635	-5.56%	506,300	-	-9.17%
05/29	2,767	2,821	2,757	2,790	+0.72%	430,800	-	-4.35%
05/29	（空売り報告）モルガン・スタンレーMUFG証券 622,097株（0.57%）-0.05%
05/28	2,812	2,812	2,765	2,770	-0.75%	301,900	-	-5.4%
05/28	（空売り報告）モルガン・スタンレーMUFG証券 676,640株（0.62%）-0.08%
05/27	2,780	2,825	2,767	2,791	+0.76%	382,300	-	-5.1%
05/27	（空売り報告）JPM Securities Japan Co Ltd. 620,819株（0.57%）再IN
05/27	（空売り報告）モルガン・スタンレーMUFG証券 763,740株（0.7%）+0.1%
05/26	2,764	2,779	2,715	2,770	-0.57%	401,600	-	-6.2%
05/25	2,827	2,829	2,762	2,786	-1.52%	370,200	-	-6.07%
05/25	（空売り報告）モルガン・スタンレーMUFG証券 650,824株（0.6%）+0.06%
05/22	2,881	2,882	2,825	2,829	-2.28%	327,400	-	-5.04%
05/22	（空売り報告）モルガン・スタンレーMUFG証券 586,424株（0.54%）再IN
05/21	2,912	2,925	2,885	2,895	-0.45%	333,600	-	-3.21%
05/20	2,961	2,961	2,880	2,908	-1.62%	220,600	-	-3.16%
05/19	2,911	2,967	2,908	2,956	+1.93%	330,900	-	-1.99%
05/18	2,940	2,943	2,900	2,900	-1.53%	291,800	-	-4.26%
05/15	2,930	2,945	2,902	2,945	+0.24%	336,900	-	-3.19%
05/14	2,971	2,985	2,932	2,938	-1.21%	267,300	-	-3.74%
05/13	2,991	3,022	2,971	2,974	-0.17%	207,600	-	-2.91%
05/12	2,986	3,000	2,960	2,979	-0.27%	286,100	-	-3%
05/12	（空売り報告）モルガン・スタンレーMUFG証券 517,324株（0.47%）-0.08%義務消失
05/11	3,015	3,030	2,964	2,987	-2.16%	268,300	-	-2.96%
05/08	3,090	3,090	2,990	3,053	-0.46%	413,700	-	-0.94%
05/07	3,020	3,086	2,983	3,067	+2.92%	417,400	-	-0.58%
05/07	（空売り報告）BNP Paribas Financial Markets SNC 510,200株（0.47%）-0.07%義務消失
05/01	2,974	3,045	2,968	2,980	+0.2%	428,700	-	-3.53%
04/30	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
04/30	（IR情報）14:00 2025年度決算補足説明資料
04/30	（IR情報）14:00 「NANKAIグループ中期経営計画2025-2027」の数値目標の修正について
04/30	（IR情報）14:00 CEO交代に関するお知らせ
04/30	2,859	3,015	2,801	2,974	+2.66%	1,109,200	-	-3.88%
04/30	（空売り報告）モルガン・スタンレーMUFG証券 596,921株（0.55%）新規
04/28	2,888	2,906	2,873	2,897	+0.03%	655,800	-	-6.49%
04/28	（空売り報告）BNP Paribas Financial Markets SNC 595,600株（0.54%）再IN
04/28	（空売り報告）Citigroup Global Markets Limited 2,560株（0%）-0.87%義務消失
04/27	（IR情報）14:00 当社子会社(南海辰村建設株式会社)における業績予想の修正に関するお知らせ
04/27	2,895	2,943	2,889	2,896	-0.65%	310,200	-	-6.67%
04/27	（空売り報告）Citigroup Global Markets Limited 948,860株（0.87%）-0.51%
04/24	2,922	2,943	2,901	2,915	-0.41%	283,300	-	-6.21%
04/24	（空売り報告）Citigroup Global Markets Limited 1,500,804株（1.38%）新規
04/23	2,945	2,961	2,898	2,927	-1.45%	344,800	-	-5.91%
04/23	（空売り報告）J.P. MORGAN SECURITIES PLC 2,100株（0%）-0.55%義務消失
04/22	3,022	3,028	2,967	2,970	-2.17%	269,300	-	-4.69%
04/22	（空売り報告）J.P. MORGAN SECURITIES PLC 600,088株（0.55%）再IN
04/21	3,072	3,090	3,034	3,036	-0.95%	159,900	-	-2.57%

NANKAI（9044）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート