日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/30	14:00 2025年3月期決算短信〔日本基準〕(連結)
04/30	14:00 定款の一部変更(追加)に関するお知らせ
04/30	14:00 2024年度決算補足説明資料
04/30	2,411	2,435	2,255	2,260	-6.61%	1,066,900	2562億8952万	-6.42%
04/28	2,416	2,443	2,412	2,420	+0.17%	242,600	2744億3391万	-0.33%
04/25	2,443	2,445	2,411	2,416	-1.51%	195,300	2739億8030万	-0.78%
04/24	2,480	2,487	2,442	2,453	-1.09%	265,500	2781億7620万	+0.45%
04/23	2,474	2,483	2,449	2,480	+1.76%	279,800	2812億3806万	+1.35%
04/22	2,420	2,437	2,411	2,437	+1.2%	125,600	2763億6176万	-0.53%
04/21	2,390	2,418	2,388	2,408	+0.88%	116,200	2730億7308万	-1.91%
04/18	2,385	2,387	2,365	2,387	+0.42%	125,900	2706億9163万	-2.97%
04/17	2,366	2,381	2,361	2,377	+0.64%	126,300	2695億5761万	-3.61%
04/16	2,375	2,393	2,352	2,362	-0.42%	116,400	2678億5657万	-4.49%
04/15	2,424	2,426	2,372	2,372	-1.33%	137,600	2689億9060万	-4.32%
04/14	2,388	2,417	2,388	2,404	+0.92%	185,400	2726億1948万	-3.34%
04/11	2,356	2,388	2,324	2,382	-1%	170,600	2701億2462万	-4.53%
04/10	2,381	2,418	2,349	2,406	+5.02%	238,800	2728億4628万	-3.91%
04/09	2,260	2,306	2,249	2,291	-0.82%	346,300	2598億500万	-8.76%
04/08	2,321	2,349	2,250	2,310	+1.72%	472,400	2619億5965万	-8.41%
04/07	2,296	2,332	2,239	2,271	-5.96%	411,600	2575億3695万	-10.31%
04/04	2,397	2,430	2,382	2,415	-0.41%	230,300	2738億6690万	-5%
04/03	2,350	2,429	2,345	2,425	-0.29%	262,300	2750億93万	-4.72%
04/02	2,481	2,481	2,407	2,432	-1.02%	344,200	2757億9474万	-4.48%
04/01	2,501	2,529	2,457	2,457	+0.24%	302,800	2786億2980万	-3.5%
03/31	15:30 会社分割(吸収分割)契約締結、商号変更及び定款一部変更に関するお知らせ
03/31	15:30 業績連動要素を追加することに伴う株式報酬制度の一部改定及び制度の継続に関するお知らせ
03/31	15:30 「NANKAIグループ中期経営計画2025-2027」について
03/31	15:30 通期業績予想及び期末配当予想の修正に関するお知らせ
03/31	2,549	2,557	2,442	2,451	-4.33%	418,000	2779億4939万	-3.73%
03/28	2,590	2,602	2,553	2,562	-2.1%	1,253,000	2905億3706万	+0.59%
03/27	2,574	2,620	2,570	2,617	+1.08%	1,590,800	2967億7420万	+2.83%
03/26	2,602	2,602	2,565	2,589	+0.12%	994,300	2935億9893万	+1.89%
03/25	2,580	2,605	2,562	2,586	+0.27%	464,900	2932億5872万	+1.89%
03/24	2,588	2,590	2,563	2,579	-0.42%	611,800	2924億6490万	+1.62%
03/21	2,578	2,616	2,578	2,590	+0.15%	565,500	2937億1233万	+2.01%
03/19	2,570	2,592	2,554	2,586	+0.9%	458,000	2932億5872万	+1.89%
03/18	2,557	2,586	2,555	2,563	+0.71%	405,700	2906億5046万	+1.06%
03/17	2,540	2,564	2,540	2,545	+0.63%	323,200	2886億922万	+0.39%
03/14	2,530	2,543	2,510	2,529	-0.94%	332,200	2867億9478万	-0.24%
03/13	2,543	2,560	2,532	2,553	+0.24%	218,000	2895億1644万	+0.75%
03/12	2,495	2,557	2,488	2,547	+1.8%	257,400	2888億3602万	+0.51%
03/11	2,544	2,567	2,490	2,502	-3.1%	323,300	2837億3291万	-1.26%
03/10	2,600	2,608	2,580	2,582	-0.69%	208,600	2928億511万	+1.77%
03/07	2,585	2,605	2,573	2,600	-0.42%	198,400	2948億4635万	+2.52%
03/06	2,577	2,611	2,577	2,611	+0.66%	214,800	2960億9378万	+3.04%
03/05	2,560	2,618	2,560	2,594	+1.53%	284,700	2941億6594万	+2.49%
03/04	2,575	2,597	2,544	2,555	-0.31%	250,800	2897億4324万	+1.11%
03/03	2,524	2,566	2,514	2,563	+1.87%	235,200	2906億5046万	+1.63%
02/28	14:00 業務組織の一部改正及び役員の異動に関するお知らせ
02/28	2,510	2,540	2,493	2,516	+0.64%	309,100	2853億2055万	-0.04%
02/27	2,460	2,503	2,444	2,500	+2.71%	255,000	2835億611万	-0.56%
02/26	2,463	2,470	2,420	2,434	-0.49%	196,500	2760億2155万	-3.03%
02/25	2,434	2,455	2,425	2,446	-0.04%	260,500	2773億8238万	-2.51%
02/21	2,476	2,504	2,439	2,447	-1.73%	260,400	2774億9578万	-2.39%
02/20	2,488	2,498	2,470	2,490	-0.44%	227,200	2823億7209万	-0.6%
02/19	2,524	2,526	2,499	2,501	-0.95%	137,900	2836億1951万	-0.04%
02/18	2,514	2,539	2,514	2,525	+0.6%	127,100	2863億4117万	+1.08%
02/17	2,574	2,590	2,507	2,510	-2.49%	208,400	2846億4013万	+0.64%
02/14	2,606	2,606	2,569	2,574	-1.19%	150,400	2918億9789万	+3.37%
02/13	2,595	2,605	2,578	2,605	+1.28%	197,700	2954億1337万	+4.79%
02/12	2,555	2,573	2,533	2,572	+1.1%	162,900	2916億7109万	+3.67%
02/10	2,547	2,563	2,533	2,544	+0.08%	169,800	2884億9582万	+2.75%
02/07	2,530	2,556	2,528	2,542	+0.59%	169,500	2882億6901万	+2.75%
02/06	2,545	2,570	2,522	2,527	+0.24%	184,200	2865億6798万	+2.22%
02/05	2,527	2,543	2,520	2,521	-0.43%	190,000	2858億8756万	+2.11%
02/04	2,563	2,579	2,532	2,532	-0.67%	205,200	2871億3499万	+2.68%
02/03	2,540	2,580	2,533	2,549	-0.93%	305,000	2890億6283万	+3.53%
01/31	2,548	2,578	2,489	2,573	+0.35%	321,000	2917億8449万	+4.76%
01/30	14:00 2024年度第3四半期決算補足説明資料
01/30	14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,551	2,600	2,455	2,564	+0.35%	511,300	2907億6387万	+4.74%
01/29	14:00 鉄道事業の分社化に向けた分割準備会社の設立に関するお知らせ
01/29	2,532	2,567	2,515	2,555	+1.07%	251,600	2897億4324万	+4.71%
01/28	2,498	2,536	2,496	2,528	+1.36%	220,800	2866億8138万	+3.9%
01/27	2,453	2,500	2,453	2,494	+2.34%	177,200	2828億2570万	+2.76%
01/24	2,445	2,469	2,437	2,437	-0.33%	176,500	2763億6176万	+0.62%
01/23	2,420	2,453	2,415	2,445	+0.91%	229,400	2772億6898万	+0.99%
01/22	2,408	2,427	2,399	2,423	+0.46%	119,500	2747億7412万	+0.08%
01/21	2,410	2,416	2,394	2,412	+0.5%	108,700	2735億2669万	-0.37%
01/20	2,405	2,414	2,392	2,400	-0.33%	130,500	2721億6587万	-0.95%
01/17	2,390	2,409	2,379	2,408	+0.33%	179,500	2730億7308万	-0.74%
01/16	2,401	2,419	2,395	2,400	-0.37%	147,600	2721億6587万	-1.07%
01/15	2,395	2,417	2,393	2,409	+0.71%	129,100	2731億8649万	-0.78%
01/14	2,420	2,420	2,373	2,392	-1.36%	222,700	2712億5865万	-1.48%
01/10	2,437	2,447	2,422	2,425	-0.08%	130,500	2750億93万	-0.21%
01/09	2,451	2,453	2,421	2,427	-1.14%	131,400	2752億2773万	-0.12%
01/08	2,481	2,482	2,449	2,455	-1.01%	179,500	2784億300万	+1.03%
01/07	2,475	2,487	2,456	2,480	+0.69%	155,800	2812億3806万	+2.1%
01/06	2,483	2,497	2,451	2,463	-0.81%	226,900	2793億1022万	+1.48%
2024
12/30	2,504	2,519	2,477	2,483	-0.8%	198,000	2815億7827万	+2.31%
12/27	2,469	2,504	2,461	2,503	+2.08%	273,400	2838億4632万	+3.13%
12/26	2,430	2,459	2,429	2,452	+0.91%	257,400	2780億6279万	+1.16%
12/25	2,445	2,445	2,391	2,430	-0.33%	261,600	2755億6794万	+0.29%
12/24	2,407	2,450	2,407	2,438	+1.29%	205,200	2764億7516万	+0.54%
12/23	2,379	2,408	2,377	2,407	+1.22%	168,000	2729億5968万	-0.82%
12/20	2,374	2,404	2,373	2,378	+0.76%	173,000	2696億7101万	-2.22%
12/19	2,357	2,382	2,352	2,360	-0.59%	109,600	2676億2977万	-3.04%
12/18	2,370	2,386	2,360	2,374	+0.21%	113,700	2692億1740万	-2.67%
12/17	2,380	2,406	2,369	2,369	-0.63%	156,500	2686億5039万	-3.07%
12/16	2,408	2,419	2,382	2,384	-1.24%	216,100	2703億5143万	-2.61%
12/13	2,415	2,447	2,404	2,414	-0.98%	242,500	2737億5350万	-1.59%
12/12	2,440	2,459	2,428	2,438	+0.25%	227,700	2764億7516万	-0.69%
12/11	2,477	2,477	2,415	2,432	-1.06%	191,600	2757億9474万	-1.06%
12/10	2,480	2,497	2,454	2,458	-0.08%	247,000	2787億4321万	+0.04%
12/09	2,435	2,472	2,425	2,460	+1.4%	215,200	2789億7001万	+0.24%
12/06	2,440	2,453	2,422	2,426	-0.25%	99,300	2751億1433万	-1.1%
12/05	2,435	2,448	2,415	2,432	+0.54%	140,200	2757億9474万	-0.82%
12/04	14:00 通天閣観光株式会社の株式取得に関するお知らせ
12/04	2,452	2,463	2,413	2,419	-1.43%	234,400	2743億2051万	-1.18%
12/03	2,441	2,474	2,441	2,454	+1.15%	205,500	2782億8960万	+0.41%
12/02	2,406	2,438	2,382	2,426	+0.75%	220,900	2751億1433万	-0.33%
11/29	2,424	2,438	2,408	2,408	-1.11%	152,400	2730億7308万	-0.7%

9044 南海電気鉄道

IR情報

2024/11/29～2025/04/30

IR情報＆株価推移

開示資料

決算

株式

チャート