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	4,805	4,810	4,760	4,770	-1.04%	41,700	-	-5.02%
09/30	4,850	4,855	4,800	4,820	-0.1%	27,000	-	-4.33%
09/29	4,850	4,880	4,825	4,825	-1.93%	60,500	-	-4.44%
09/28	4,935	4,935	4,890	4,920	+0.41%	58,900	-	-2.77%
09/25	4,935	4,950	4,890	4,900	-0.31%	39,800	-	-3.31%
09/24	4,925	4,955	4,905	4,915	+0.1%	51,100	-	-3.19%
09/18	5,040	5,040	4,910	4,910	-2.19%	52,800	-	-3.52%
09/17	5,000	5,030	5,000	5,020	+0.5%	22,000	-	-1.59%
09/16	5,020	5,060	4,990	4,995	-0.5%	17,700	-	-2.14%
09/15	5,040	5,060	5,010	5,020	-0.4%	15,600	-	-1.76%
09/14	4,980	5,050	4,980	5,040	+1%	20,400	-	-1.45%
09/11	5,010	5,030	4,975	4,990	-0.8%	40,100	-	-2.46%
09/10	5,040	5,050	5,020	5,030	-0.2%	13,400	-	-1.72%
09/09	5,060	5,080	5,030	5,040	-0.79%	18,700	-	-1.5%
09/08	5,060	5,110	5,060	5,080	-0.2%	16,400	-	-0.74%
09/07	5,110	5,110	5,050	5,090	0%	34,100	-	-0.53%
09/04	5,060	5,110	5,050	5,090	+0.59%	29,700	-	-0.61%
09/03	5,100	5,140	5,060	5,060	-0.59%	15,000	-	-1.36%
09/02	5,130	5,140	5,090	5,090	-0.97%	20,500	-	-1.05%
09/01	5,270	5,280	5,140	5,140	-1.34%	27,700	-	-0.17%
08/31	5,200	5,260	5,150	5,210	+0.39%	222,300	-	+1.13%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 36,821株（0.22%）-0.86%義務消失
08/28	5,150	5,260	5,150	5,190	+0.97%	21,300	-	+0.82%
08/27	5,110	5,170	5,110	5,140	-0.39%	23,500	-	-0.12%
08/26	5,110	5,160	5,110	5,160	+0.98%	14,000	-	+0.29%
08/25	5,160	5,160	5,110	5,110	-1.16%	15,800	-	-0.66%
08/24	5,110	5,180	5,080	5,170	+1.37%	17,500	-	+0.52%
08/24	（空売り報告）モルガン・スタンレーMUFG証券 178,010株（1.08%）-0.11%
08/21	5,070	5,150	5,070	5,100	+0.39%	18,800	-	-0.82%
08/20	5,090	5,130	5,050	5,080	-0.78%	23,800	-	-1.19%
08/19	5,110	5,150	5,060	5,120	-0.39%	21,200	-	-0.35%
08/18	5,190	5,210	5,130	5,140	-1.53%	18,500	-	+0.04%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 195,710株（1.19%）-0.08%
08/17	5,180	5,230	5,140	5,220	+0.19%	13,200	-	+1.68%
08/14	5,090	5,210	5,080	5,210	+2.36%	19,800	-	+1.66%
08/13	5,060	5,100	5,000	5,090	-0.97%	26,400	-	-0.49%
08/13	（空売り報告）モルガン・スタンレーMUFG証券 209,210株（1.27%）-0.03%
08/12	5,150	5,160	5,090	5,140	+0.59%	12,900	-	+0.55%
08/10	5,130	5,140	5,060	5,110	+0.39%	14,700	-	+0.06%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 214,010株（1.3%）+0.11%
08/07	5,050	5,130	5,050	5,090	+0.79%	15,000	-	-0.27%
08/06	4,995	5,050	4,995	5,050	+0.8%	14,100	-	-1.06%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 195,610株（1.19%）-0.01%
08/05	5,060	5,070	4,980	5,010	-0.79%	20,800	-	-1.76%
08/04	5,100	5,110	5,040	5,050	-0.39%	13,500	-	-0.96%
08/03	5,220	5,220	5,040	5,070	-2.31%	27,300	-	-0.59%
07/31	5,290	5,290	5,130	5,190	-2.26%	23,500	-	+1.86%
07/30	5,380	5,380	5,290	5,310	-2.03%	20,000	-	+4.38%
07/29	5,280	5,440	5,260	5,420	+4.23%	44,900	-	+6.8%
07/28	5,220	5,220	5,120	5,200	-0.38%	15,700	-	+2.81%
07/27	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/27	5,160	5,350	5,120	5,220	+2.15%	45,700	-	+3.41%
07/24	5,100	5,120	5,070	5,110	-0.39%	8,600	-	+1.51%
07/23	5,130	5,150	5,090	5,130	+0.2%	11,300	-	+2.07%
07/22	5,110	5,180	5,070	5,120	-0.39%	12,600	-	+2.07%
07/21	5,140	5,180	5,110	5,140	+0.98%	12,500	-	+2.72%
07/17	5,130	5,180	5,070	5,090	-0.78%	15,600	-	+2%
07/16	5,090	5,160	5,060	5,130	+0.79%	15,600	-	+3.09%
07/16	（空売り報告）モルガン・スタンレーMUFG証券 197,710株（1.2%）+0.09%
07/15	5,060	5,090	4,985	5,090	+1.6%	25,600	-	+2.64%
07/14	5,110	5,120	5,010	5,010	-1.96%	21,100	-	+1.23%
07/13	5,080	5,130	5,030	5,110	+1.39%	25,200	-	+3.48%
07/10	5,020	5,040	4,980	5,040	+0.9%	31,600	-	+2.38%
07/09	4,975	5,010	4,940	4,995	+0.6%	33,800	-	+1.67%
07/08	4,995	5,000	4,935	4,965	-0.7%	29,900	-	+1.26%
07/07	5,050	5,060	4,995	5,000	-0.6%	24,300	-	+2.08%
07/06	5,060	5,060	5,010	5,030	+0.2%	25,700	-	+2.88%
07/03	5,090	5,090	4,990	5,020	-1.38%	21,600	-	+2.91%
07/02	（5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（14.87%）
07/02	5,000	5,140	5,000	5,090	+2.83%	40,300	-	+4.41%
07/01	4,985	5,000	4,925	4,950	-0.7%	29,000	-	+1.66%
06/30	5,090	5,090	4,980	4,985	-1.87%	23,500	-	+2.36%
06/29	5,000	5,120	5,000	5,080	+2.42%	38,600	-	+4.33%
06/26	4,980	5,030	4,955	4,960	-0.4%	15,400	-	+1.95%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 181,610株（1.11%）+0.07%
06/25	5,040	5,050	4,960	4,980	-0.6%	19,100	-	+2.26%
06/24	5,000	5,060	4,975	5,010	+0.4%	22,000	-	+2.83%
06/23	4,950	5,060	4,945	4,990	+0.91%	22,400	-	+2.32%
06/23	（空売り報告）モルガン・スタンレーMUFG証券 171,610株（1.04%）+0.09%
06/22	4,940	5,030	4,905	4,945	+1.54%	30,300	-	+1.21%
06/19	5,010	5,050	4,820	4,870	-0.81%	61,600	-	-0.47%
06/19	（空売り報告）モルガン・スタンレーMUFG証券 157,010株（0.95%）+0.15%
06/18	4,935	4,960	4,880	4,910	+0.2%	23,500	-	-0.02%
06/17	4,805	4,930	4,800	4,900	+1.98%	17,300	-	-0.59%
06/16	4,785	4,810	4,720	4,805	+0.21%	18,700	-	-2.87%
06/15	4,755	4,820	4,750	4,795	+0.95%	19,800	-	-3.46%
06/12	4,730	4,755	4,700	4,750	+0.96%	23,500	-	-4.79%
06/12	（空売り報告）モルガン・スタンレーMUFG証券 132,110株（0.8%）+0.01%
06/11	4,770	4,780	4,685	4,705	-2.39%	30,000	-	-6.13%
06/10	4,775	4,830	4,760	4,820	+1.47%	21,500	-	-4.33%
06/09	4,720	4,785	4,720	4,750	+0.64%	22,800	-	-6.03%
06/08	4,780	4,850	4,695	4,720	-1.67%	29,000	-	-6.96%
06/05	4,785	4,865	4,780	4,800	+1.05%	28,600	-	-5.81%
06/04	4,760	4,810	4,745	4,750	-1.55%	17,600	-	-7.1%
06/03	4,790	4,830	4,705	4,825	+0.73%	26,800	-	-6%
06/02	4,700	4,815	4,670	4,790	+0.74%	37,900	-	-6.97%
06/01	4,935	4,935	4,745	4,755	-3.65%	60,400	-	-7.99%
05/29	4,975	5,020	4,935	4,935	-0.2%	31,200	-	-4.93%
05/28	4,950	4,995	4,900	4,945	-0.7%	40,200	-	-5.12%
05/27	4,980	5,000	4,930	4,980	+0.3%	30,200	-	-4.8%
05/26	5,000	5,020	4,960	4,965	-0.1%	20,000	-	-5.37%
05/25	5,100	5,110	4,945	4,970	-2.36%	29,900	-	-5.6%
05/22	5,020	5,090	4,975	5,090	+1.39%	28,100	-	-3.65%
05/21	5,150	5,200	5,020	5,020	-2.52%	29,700	-	-5.28%
05/20	5,150	5,190	5,100	5,150	-0.96%	14,800	-	-3.23%
05/19	5,180	5,240	5,160	5,200	+1.36%	19,600	-	-2.66%
05/18	5,250	5,260	5,070	5,130	-3.57%	52,600	-	-4.36%
05/15	（IR情報）13:00 中期経営計画策定に関するお知らせ
05/15	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(非連結)
05/15	5,380	5,400	5,240	5,320	-0.75%	17,100	-	-1.23%
05/15	（空売り報告）モルガン・スタンレーMUFG証券 129,821株（0.79%）-0.02%
05/14	5,310	5,360	5,280	5,360	+0.37%	11,600	-	-0.7%
05/13	5,340	5,400	5,300	5,340	+0.56%	13,700	-	-1.29%
05/12	5,340	5,380	5,300	5,310	-0.56%	14,500	-	-2.1%
05/12	（空売り報告）モルガン・スタンレーMUFG証券 133,821株（0.81%）+0.1%
05/11	5,380	5,380	5,300	5,340	0%	14,400	-	-1.82%
05/08	5,380	5,390	5,300	5,340	-0.19%	18,200	-	-1.98%

ナガワ（9663）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