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
10/01	544	548	536	548	+1.48%	4,400	-	+5.59%
09/30	543	543	536	540	+0.93%	3,400	-	+4.25%
09/29	542	542	532	535	-1.11%	2,200	-	+3.48%
09/28	534	541	528	541	+2.08%	4,300	-	+5.05%
09/25	527	530	523	530	+0.19%	4,800	-	+3.11%
09/24	522	545	522	529	+1.54%	4,900	-	+3.12%
09/18	（IR情報）16:00 中期経営計画の修正及び2年経過状況に関するお知らせ
09/18	518	521	517	521	+0.58%	2,100	-	+1.76%
09/17	518	519	516	518	0%	1,600	-	+1.37%
09/16	518	518	518	518	+0.39%	1,000	-	+1.37%
09/15	517	518	516	516	-0.19%	600	-	+1.18%
09/14	518	518	516	517	0%	1,200	-	+1.37%
09/11	516	517	514	517	+0.19%	600	-	+1.57%
09/10	515	516	515	516	+0.19%	1,500	-	+1.38%
09/09	515	517	514	515	0%	2,900	-	+1.38%
09/08	515	515	514	515	+0.19%	3,000	-	+1.58%
09/07	514	515	512	514	0%	3,300	-	+1.38%
09/04	512	514	512	514	+0.39%	800	-	+1.58%
09/03	513	514	512	512	-0.19%	700	-	+1.19%
09/02	512	513	512	513	0%	3,400	-	+1.58%
09/01	513	513	512	513	+0.59%	700	-	+1.79%
08/31	511	512	510	510	+0.39%	700	-	+1.19%
08/28	510	510	508	508	0%	800	-	+0.99%
08/27	511	513	508	508	0%	2,000	-	+0.99%
08/26	511	511	508	508	-0.2%	1,900	-	+0.99%
08/25	510	510	505	509	-0.2%	1,500	-	+1.39%
08/24	507	510	506	510	+0.79%	2,000	-	+1.59%
08/21	503	506	503	506	+0.6%	1,000	-	+1%
08/20	503	505	503	503	+0.2%	1,500	-	+0.4%
08/19	505	506	502	502	-0.59%	2,000	-	+0.2%
08/18	505	505	504	505	0%	500	-	+0.8%
08/17	509	509	503	505	-0.79%	2,000	-	+0.8%
08/14	506	509	506	509	+0.59%	2,500	-	+1.6%
08/13	505	506	501	506	+0.2%	2,400	-	+1%
08/12	500	505	500	505	+1.2%	2,300	-	+0.8%
08/10	500	505	498	499	-1.96%	9,600	-	-0.2%
08/07	（IR情報）16:00 2026年6月期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 業績予想と実績の差異、貸倒引当金戻入額、営業外収益及び特別損失の計上、並びに剰余金の配当(無配)に関するお知らせ
08/07	499	509	499	509	+2%	4,900	-	+1.8%
08/06	501	501	499	499	-0.2%	800	-	-0.2%
08/05	500	500	500	500	+0.2%	600	-	0%
08/04	500	501	499	499	-0.2%	1,600	-	-0.2%
08/03	501	503	500	500	0%	1,600	-	-0.2%
07/31	501	501	500	500	-0.2%	1,300	-	-0.99%
07/30	502	502	500	501	+0.2%	2,900	-	-1.57%
07/29	498	500	498	500	+0.4%	3,200	-	-2.34%
07/28	500	500	498	498	0%	2,900	-	-3.49%
07/27	502	502	497	498	0%	4,100	-	-4.23%
07/24	500	501	497	498	-0.4%	2,500	-	-4.78%
07/23	504	504	497	500	+0.4%	4,300	-	-4.76%
07/22	500	500	498	498	+0.2%	3,400	-	-5.68%
07/21	497	500	497	497	+0.2%	2,800	-	-6.23%
07/17	500	500	496	496	-1%	3,700	-	-6.77%
07/16	499	505	499	501	+0.4%	4,100	-	-6.18%
07/15	503	503	499	499	-0.6%	4,000	-	-6.9%
07/14	503	508	502	502	-0.79%	2,200	-	-6.86%
07/13	510	510	500	506	-0.39%	4,200	-	-6.64%
07/10	504	513	498	508	+1.6%	4,100	-	-6.62%
07/09	504	505	496	500	-0.2%	3,400	-	-8.59%
07/08	501	503	498	501	+0.2%	3,700	-	-8.91%
07/07	504	504	500	500	0%	2,800	-	-9.75%
07/06	500	504	500	500	-0.2%	5,900	-	-10.23%
07/03	497	503	495	501	+0.6%	7,200	-	-11.01%
07/02	497	502	496	498	-0.4%	11,700	-	-12.48%
07/01	511	511	499	500	-2.15%	21,400	-	-13.19%
06/30	512	520	511	511	-0.2%	11,100	-	-12.2%
06/29	510	518	504	512	-14.67%	51,700	-	-12.93%
06/26	585	600	584	600	+1.52%	28,100	-	+0.84%
06/25	600	600	589	591	-0.67%	16,300	-	-1.01%
06/24	589	597	587	595	+1.02%	10,100	-	-0.83%
06/23	585	589	580	589	+0.34%	10,900	-	-2.32%
06/22	580	587	577	587	+2.26%	10,800	-	-3.14%
06/19	570	577	566	574	+0.7%	8,800	-	-5.75%
06/18	560	572	560	570	+1.79%	10,200	-	-7.01%
06/17	553	560	553	560	+1.45%	7,300	-	-9.24%
06/16	552	552	548	552	+0.36%	6,800	-	-11.11%
06/15	556	558	547	550	-0.36%	12,700	-	-12%
06/12	547	552	547	552	+1.1%	11,400	-	-12.38%
06/11	560	560	542	546	-2.85%	17,900	-	-13.88%
06/10	581	586	558	562	-3.27%	20,000	-	-12.05%
06/09	579	581	574	581	+2.11%	5,300	-	-9.64%
06/08	579	586	568	569	-1.22%	15,000	-	-12.06%
06/05	569	579	569	576	+0.35%	6,600	-	-11.38%
06/04	599	600	570	574	-3.53%	16,000	-	-12.23%
06/03	594	613	593	595	+1.02%	12,700	-	-9.57%
06/02	644	645	581	589	-9.1%	25,900	-	-10.89%
06/01	658	658	648	648	-0.77%	7,600	-	-2.41%
05/29	661	662	652	653	-1.21%	7,400	-	-1.8%
05/28	661	661	658	661	0%	4,200	-	-0.75%
05/27	663	666	660	661	-0.6%	3,800	-	-0.9%
05/26	665	667	663	665	-0.3%	2,000	-	-0.3%
05/25	667	669	663	667	0%	3,500	-	0%
05/22	668	668	662	667	-0.15%	3,000	-	-0.15%
05/21	667	668	666	668	+1.37%	2,300	-	0%
05/20	668	670	659	659	-1.49%	3,600	-	-1.49%
05/19	663	678	663	669	+0.6%	7,400	-	-0.15%
05/18	663	667	663	665	+0.45%	2,600	-	-0.89%
05/15	660	667	660	662	-0.3%	2,800	-	-1.49%
05/14	661	669	659	664	+0.45%	7,200	-	-1.34%
05/13	660	664	660	661	-0.3%	1,400	-	-1.78%
05/12	664	664	661	663	-0.15%	2,000	-	-1.63%
05/11	664	664	660	664	+0.15%	5,200	-	-1.48%
05/08	（IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/08	665	667	663	663	-0.6%	3,000	-	-1.63%

エヌジェイ HD（9421）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート