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
09/26	15:30 当社株式の上場廃止に関するお知らせ
09/26	1,680	1,698	1,669	1,680	+0.9%	27,300	170億635万	-2.55%
09/25	1,653	1,670	1,653	1,665	0%	22,200	168億5451万	-3.37%
09/24	1,653	1,677	1,646	1,665	+0.73%	42,600	168億5451万	-3.37%
09/22	1,673	1,676	1,653	1,653	-2.36%	17,400	167億3303万	-4.01%
09/19	1,690	1,705	1,666	1,693	+0.24%	48,000	171億3795万	-1.63%
09/18	1,697	1,705	1,686	1,689	-0.94%	37,100	170億9745万	-1.69%
09/17	1,711	1,730	1,698	1,705	-1.33%	51,300	172億5942万	-0.64%
09/16	1,723	1,750	1,721	1,728	-1.37%	72,500	174億9225万	+0.93%
09/12	1,772	1,788	1,750	1,752	-1.13%	27,700	177億3519万	+2.58%
09/11	1,776	1,789	1,769	1,772	-0.45%	19,600	179億3765万	+4.05%
09/10	1,765	1,789	1,765	1,780	+1.19%	19,900	180億1863万	+4.89%
09/09	1,773	1,794	1,759	1,759	-0.57%	16,900	178億605万	+4.14%
09/08	1,772	1,799	1,769	1,769	-0.28%	19,000	179億728万	+5.17%
09/05	1,790	1,790	1,753	1,774	-0.84%	18,300	179億5790万	+5.91%
09/04	1,796	1,805	1,782	1,789	-0.11%	27,300	181億974万	+7.32%
09/03	1,756	1,809	1,756	1,791	+2.05%	40,700	181億2998万	+8.09%
09/02	15:30 月次売上概況(2026年2月期8月度)
09/02	1,757	1,774	1,751	1,755	-0.17%	38,500	177億6556万	+6.62%
09/01	1,745	1,758	1,740	1,758	+0.69%	17,900	177億9593万	+7.39%
08/29	1,745	1,776	1,727	1,746	+0.17%	35,700	176億7446万	+7.31%
08/28	15:30 株式交換契約に係る臨時株主総会の承認可決に関するお知らせ
08/28	15:30 株主名簿管理人変更のお知らせ
08/28	1,725	1,750	1,712	1,743	+1.57%	24,800	176億4409万	+7.73%
08/27	1,695	1,730	1,690	1,716	+1.78%	44,000	173億7077万	+6.65%
08/26	1,685	1,709	1,678	1,686	+0.36%	23,900	170億6709万	+5.38%
08/25	1,699	1,710	1,676	1,680	-0.06%	33,500	170億635万	+5.53%
08/22	1,668	1,705	1,668	1,681	+0.78%	39,600	170億1647万	+6.12%
08/21	1,659	1,685	1,648	1,668	+0.6%	39,000	168億8488万	+5.77%
08/20	1,665	1,674	1,656	1,658	-0.42%	26,300	167億8365万	+5.54%
08/19	1,641	1,675	1,641	1,665	+1.52%	38,100	168億5451万	+6.39%
08/18	1,620	1,645	1,620	1,640	+1.23%	44,400	166億144万	+5.2%
08/15	1,616	1,630	1,615	1,620	-0.61%	19,200	163億9898万	+4.38%
08/14	1,620	1,631	1,610	1,630	+0.31%	26,800	165億21万	+5.43%
08/13	1,627	1,641	1,617	1,625	-0.12%	29,200	164億4959万	+5.66%
08/12	1,631	1,635	1,615	1,627	0%	38,900	164億6984万	+6.41%
08/08	1,611	1,634	1,611	1,627	+0.43%	28,400	164億6984万	+6.97%
08/07	1,614	1,629	1,612	1,620	+0.43%	18,200	163億9898万	+6.51%
08/06	1,577	1,621	1,577	1,613	+1.57%	31,100	163億2812万	+6.61%
08/05	1,584	1,603	1,584	1,588	+0.32%	27,000	160億7505万	+5.24%
08/04	15:30 月次売上概況(2026年2月期7月度)
08/04	1,593	1,593	1,573	1,583	-0.63%	16,100	160億2443万	+5.18%
08/01	1,565	1,598	1,565	1,593	+1.98%	26,800	161億2566万	+6.34%
07/31	1,541	1,573	1,541	1,562	+1.43%	27,900	158億1186万	+5.11%
07/30	1,529	1,545	1,526	1,540	+0.13%	15,400	155億8915万	+4.41%
07/29	1,511	1,540	1,510	1,538	+1.25%	27,100	155億6891万	+4.91%
07/28	1,518	1,530	1,506	1,519	+0.07%	23,900	153億7657万	+4.33%
07/25	1,516	1,525	1,510	1,518	+0.13%	24,000	153億6645万	+4.91%
07/24	1,508	1,522	1,508	1,516	+0.66%	33,200	153億4621万	+5.42%
07/23	1,498	1,510	1,497	1,506	+0.6%	44,500	152億4498万	+5.31%
07/22	1,485	1,501	1,485	1,497	+0.94%	30,700	151億5387万	+5.27%
07/18	1,488	1,508	1,483	1,483	-0.34%	29,800	150億1215万	+4.81%
07/17	1,500	1,500	1,478	1,488	-1.33%	26,800	150億6277万	+5.76%
07/16	1,502	1,508	1,492	1,508	0%	23,100	152億6522万	+7.79%
07/15	1,512	1,529	1,504	1,508	-0.46%	64,100	152億6522万	+8.49%
07/14	1,501	1,542	1,500	1,515	+0.93%	89,200	153億3608万	+9.7%
07/11	1,470	1,502	1,470	1,501	+2.25%	49,700	151億9436万	+9.4%
07/10	1,464	1,474	1,453	1,468	+0.07%	22,300	148億6031万	+7.62%
07/09	1,434	1,469	1,434	1,467	+2.44%	38,900	148億5019万	+8.19%
07/08	1,409	1,433	1,408	1,432	+1.49%	57,400	144億9589万	+6.15%
07/07	1,415	1,429	1,400	1,411	-0.35%	157,900	142億8331万	+5.14%
07/04	1,504	1,540	1,414	1,416	-12.81%	440,600	143億3392万	+5.99%
07/03	15:30 2026年2月期第1四半期決算短信[日本基準](連結)
07/03	15:30 株式会社ワールドによる株式会社ナルミヤ・インターナショナルの完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
07/03	15:30 臨時株主総会招集のための基準日設定に関するお知らせ
07/03	15:30 配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ
07/03	1,432	1,683	1,432	1,624	+13.41%	210,900	164億3947万	+22.2%
07/02	15:30 月次売上概況(2026年2月期6月度)
07/02	1,500	1,507	1,400	1,432	-5.73%	34,300	144億9589万	+8.98%
07/01	1,476	1,538	1,465	1,519	+2.91%	88,700	153億7657万	+16.22%
06/30	1,400	1,560	1,370	1,476	+4.16%	122,500	149億4129万	+13.89%
06/27	1,305	1,497	1,305	1,417	+9%	76,100	143億4405万	+10.02%
06/26	1,288	1,300	1,280	1,300	+0.93%	11,800	131億5967万	+1.4%
06/25	1,291	1,291	1,272	1,288	-0.46%	16,300	130億3820万	+0.78%
06/24	1,296	1,299	1,287	1,294	+0.54%	7,000	130億9894万	+1.41%
06/23	1,297	1,299	1,286	1,287	-0.69%	10,100	130億2808万	+1.18%
06/20	1,306	1,306	1,296	1,296	-0.77%	7,700	131億1918万	+2.05%
06/19	1,315	1,315	1,302	1,306	-0.15%	1,800	132億2041万	+3.08%
06/18	1,319	1,319	1,308	1,308	-0.83%	7,500	132億4066万	+3.48%
06/17	1,310	1,320	1,308	1,319	+1.07%	10,300	133億5201万	+4.68%
06/16	1,299	1,314	1,289	1,305	+1.24%	15,300	132億1029万	+3.98%
06/13	1,296	1,298	1,284	1,289	-0.39%	5,900	130億4832万	+3.04%
06/12	1,279	1,296	1,279	1,294	+0.7%	6,500	130億9894万	+3.52%
06/11	1,294	1,300	1,285	1,285	-0.08%	10,800	130億783万	+2.96%
06/10	1,287	1,296	1,286	1,286	-0.08%	5,900	130億1795万	+3.21%
06/09	1,282	1,287	1,279	1,287	+0.39%	4,800	130億2808万	+3.46%
06/06	1,287	1,289	1,281	1,282	+0.08%	5,500	129億7746万	+3.3%
06/05	1,278	1,288	1,275	1,281	-0.31%	6,800	129億6734万	+3.39%
06/04	1,270	1,293	1,270	1,285	+1.74%	20,500	130億783万	+3.8%
06/03	15:30 月次売上概況(2026年2月期5月度)
06/03	1,260	1,267	1,258	1,263	+0.4%	4,000	127億8513万	+2.27%
06/02	1,267	1,267	1,256	1,258	+0.24%	2,600	127億3452万	+1.94%
05/30	1,250	1,260	1,248	1,255	+0.8%	13,300	127億415万	+1.7%
05/29	1,249	1,251	1,245	1,245	-0.32%	3,600	126億292万	+0.97%
05/28	1,261	1,265	1,247	1,249	-0.56%	11,500	126億4341万	+1.3%
05/27	1,256	1,265	1,250	1,256	0%	5,300	127億1427万	+1.95%
05/26	15:30 支配株主等に関する事項について
05/26	1,270	1,270	1,252	1,256	-0.71%	13,700	127億1427万	+2.11%
05/23	1,225	1,265	1,225	1,265	+3.77%	9,100	128億537万	+3.01%
05/22	1,224	1,230	1,219	1,219	-0.33%	1,500	123億3972万	-0.49%
05/21	1,217	1,235	1,217	1,223	+0.82%	7,200	123億8022万	-0.08%
05/20	1,238	1,239	1,213	1,213	-0.41%	6,200	122億7899万	-0.82%
05/19	1,239	1,239	1,218	1,218	-0.57%	5,400	123億2960万	-0.33%
05/16	1,214	1,238	1,213	1,225	-0.33%	7,400	124億46万	+0.41%
05/15	1,197	1,299	1,165	1,229	+2.33%	194,900	124億4095万	+0.9%
05/14	1,222	1,225	1,200	1,201	-1.07%	11,100	121億5751万	-1.07%
05/13	1,210	1,235	1,210	1,214	+0.58%	11,400	122億8911万	0%
05/12	1,260	1,310	1,188	1,207	-3.9%	89,200	122億1825万	-0.66%
05/09	1,248	1,264	1,235	1,256	+1.87%	15,900	127億1427万	+3.37%
05/08	1,239	1,250	1,233	1,233	-0.48%	4,300	124億8144万	+1.65%
05/07	1,229	1,251	1,229	1,239	+0.81%	8,600	125億4218万	+2.23%
05/02	15:30 月次売上概況(2026年2月期4月度)
05/02	1,230	1,237	1,221	1,229	-0.16%	4,900	124億4095万	+1.49%

ナルミヤ・インターナショナル（9275）のIR情報・決算資料

2025/05/02～2025/09/26

IR情報＆株価推移

開示資料

決算

株式

チャート