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
09/16	1,235	1,243	1,230	1,235	0%	261,600	-	-0.96%
09/15	1,251	1,251	1,230	1,235	-0.32%	249,100	-	-0.8%
09/14	1,228	1,239	1,216	1,239	+1.56%	282,900	-	-0.32%
09/11	1,226	1,233	1,211	1,220	-2.32%	401,300	-	-1.61%
09/10	1,241	1,253	1,227	1,249	+0.89%	253,100	-	+0.89%
09/09	1,245	1,255	1,235	1,238	-0.88%	217,700	-	+0.16%
09/08	1,271	1,271	1,249	1,249	-1.73%	210,500	-	+1.38%
09/07	1,275	1,285	1,268	1,271	-0.7%	307,200	-	+3.42%
09/04	1,284	1,288	1,276	1,280	-0.23%	249,000	-	+4.49%
09/03	1,277	1,286	1,273	1,283	+0.16%	228,300	-	+5.08%
09/02	1,268	1,293	1,265	1,281	-1.08%	367,200	-	+5.09%
09/01	1,283	1,301	1,277	1,295	+2.13%	409,000	-	+6.5%
08/31	1,260	1,277	1,253	1,268	+0.88%	365,200	-	+4.62%
08/28	1,258	1,265	1,238	1,257	-1.8%	381,600	-	+3.97%
08/27	1,267	1,286	1,259	1,280	+0.79%	462,300	-	+6.05%
08/26	1,266	1,278	1,262	1,270	+0.71%	261,100	-	+5.57%
08/25	1,246	1,265	1,243	1,261	+0.88%	275,100	-	+5.08%
08/24	1,245	1,256	1,240	1,250	+0.89%	188,300	-	+4.52%
08/21	1,239	1,244	1,228	1,239	+0.49%	142,400	-	+3.86%
08/20	1,220	1,238	1,216	1,233	+1.57%	374,600	-	+3.53%
08/19	1,210	1,219	1,203	1,214	+0.41%	305,100	-	+2.1%
08/18	1,210	1,223	1,207	1,209	-0.25%	200,500	-	+1.85%
08/17	1,210	1,226	1,208	1,212	-0.74%	220,600	-	+2.19%
08/14	1,189	1,226	1,185	1,221	+3.21%	358,300	-	+3.39%
08/13	1,190	1,195	1,180	1,183	-0.42%	185,900	-	+0.51%
08/12	1,183	1,195	1,175	1,188	+0.76%	249,700	-	+1.19%
08/10	1,195	1,195	1,174	1,179	+0.26%	225,200	-	+0.68%
08/07	1,181	1,187	1,172	1,176	0%	323,700	-	+0.68%
08/06	1,177	1,185	1,168	1,176	+0.09%	228,100	-	+1.03%
08/05	1,155	1,185	1,154	1,175	+1.91%	342,000	-	+1.29%
08/04	（IR情報）15:30 「日経・東証IRフェア2026」出展のお知らせ
08/04	1,164	1,167	1,149	1,153	-0.95%	319,000	-	-0.26%
08/03	1,172	1,172	1,147	1,164	-0.68%	385,900	-	+0.87%
07/31	1,180	1,198	1,169	1,172	-1.92%	357,900	-	+1.91%
07/30	1,204	1,211	1,184	1,195	-1.65%	365,600	-	+4.18%
07/29	1,221	1,221	1,197	1,215	+0.58%	350,400	-	+6.39%
07/28	1,217	1,224	1,207	1,208	-0.41%	314,500	-	+6.34%
07/27	1,200	1,217	1,193	1,213	+2.1%	274,100	-	+7.25%
07/24	1,180	1,196	1,174	1,188	-0.34%	340,300	-	+5.41%
07/23	1,180	1,195	1,179	1,192	+0.25%	298,100	-	+6.05%
07/22	1,182	1,203	1,169	1,189	0%	319,400	-	+6.16%
07/21	1,176	1,198	1,176	1,189	+1.45%	359,500	-	+6.54%
07/17	1,174	1,193	1,163	1,172	+0.26%	344,900	-	+5.3%
07/16	1,178	1,192	1,169	1,169	-1.52%	397,900	-	+5.41%
07/15	1,187	1,190	1,179	1,187	+0.76%	248,000	-	+7.32%
07/14	1,180	1,192	1,174	1,178	+0.6%	519,200	-	+6.9%
07/13	1,195	1,196	1,154	1,171	-1.01%	599,900	-	+6.65%
07/10	1,151	1,199	1,137	1,183	+8.23%	1,286,200	-	+8.04%
07/09	（IR情報）15:30 2027年2月期第1四半期決算説明資料
07/09	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/09	1,100	1,123	1,083	1,093	-1.09%	543,000	-	+0.28%
07/08	1,128	1,136	1,105	1,105	-1.52%	332,800	-	+1.47%
07/07	1,117	1,132	1,115	1,122	+0.72%	202,100	-	+3.13%
07/06	1,100	1,126	1,097	1,114	+2.01%	290,000	-	+2.48%
07/03	1,100	1,106	1,092	1,092	+0.46%	190,400	-	+0.55%
07/02	1,089	1,096	1,082	1,087	+1.87%	246,500	-	+0.09%
07/01	1,089	1,089	1,067	1,067	-1.48%	243,200	-	-1.75%
06/30	1,094	1,098	1,083	1,083	-1.01%	192,800	-	-0.37%
06/29	1,090	1,104	1,088	1,094	+1.02%	210,000	-	+0.64%
06/26	（IR情報）15:30 業績条件型譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/26	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/26	1,070	1,083	1,066	1,083	+0.84%	200,100	-	-0.37%
06/25	1,085	1,085	1,072	1,074	+0.37%	140,800	-	-1.29%
06/24	1,070	1,079	1,069	1,070	-0.09%	215,200	-	-1.83%
06/23	1,090	1,094	1,071	1,071	-2.72%	246,100	-	-1.92%
06/22	1,100	1,114	1,095	1,101	-0.27%	218,900	-	+0.55%
06/19	1,102	1,111	1,095	1,104	-0.72%	279,900	-	+0.64%
06/18	1,088	1,120	1,088	1,112	+2.39%	272,000	-	+1.18%
06/17	1,102	1,112	1,085	1,086	-0.73%	242,100	-	-1.45%
06/16	1,090	1,105	1,089	1,094	-0.82%	190,000	-	-0.91%
06/15	1,099	1,113	1,091	1,103	+1.01%	345,200	-	-0.45%
06/12	1,084	1,096	1,070	1,092	+1.3%	395,500	-	-1.53%
06/11	1,094	1,099	1,071	1,078	-1.46%	249,200	-	-2.88%
06/10	1,090	1,099	1,084	1,094	+0.92%	315,300	-	-1.71%
06/09	1,088	1,120	1,080	1,084	+0.09%	340,700	-	-2.78%
06/08	1,065	1,087	1,064	1,083	+1.5%	423,400	-	-3.22%
06/05	1,080	1,106	1,066	1,067	-0.47%	328,600	-	-4.99%
06/04	1,087	1,089	1,069	1,072	-0.19%	527,600	-	-4.88%
06/03	1,080	1,089	1,054	1,074	-0.92%	369,900	-	-4.96%
06/02	1,084	1,091	1,064	1,084	-1%	387,100	-	-4.32%
06/01	1,094	1,102	1,070	1,095	+0.46%	482,400	-	-3.69%
05/29	1,090	1,104	1,083	1,090	+0.28%	517,200	-	-4.47%
05/28	（IR情報）15:30 業績条件型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/28	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/28	1,092	1,097	1,076	1,087	-0.18%	300,700	-	-5.07%
05/27	1,089	1,096	1,078	1,089	-0.18%	284,400	-	-5.3%
05/26	1,095	1,096	1,082	1,091	-0.27%	205,300	-	-5.62%
05/25	1,109	1,109	1,083	1,094	-1.35%	240,600	-	-5.77%
05/22	1,120	1,120	1,098	1,109	-0.72%	294,600	-	-5.38%
05/21	1,129	1,129	1,108	1,117	0%	272,500	-	-5.42%
05/20	1,157	1,157	1,106	1,117	-3.37%	413,000	-	-6.21%
05/19	1,162	1,167	1,149	1,156	+0.43%	351,000	-	-3.75%
05/18	1,172	1,177	1,144	1,151	-1.46%	330,300	-	-4.95%
05/15	1,163	1,180	1,160	1,168	+0.43%	242,700	-	-4.18%
05/14	1,159	1,164	1,149	1,163	+0.52%	350,800	-	-5.14%
05/13	1,181	1,189	1,151	1,157	-2.03%	358,700	-	-6.16%
05/12	（5%ルール）三井住友銀行（2.3%）三井住友DSアセットマネジメント（2.72%）
05/12	1,180	1,211	1,178	1,181	+4.51%	592,300	-	-4.68%
05/11	1,121	1,140	1,120	1,130	+0.53%	324,800	-	-9.24%
05/08	1,144	1,149	1,112	1,124	-2.18%	639,200	-	-10.15%
05/07	1,164	1,166	1,146	1,149	-0.52%	393,700	-	-8.66%
05/01	1,168	1,169	1,153	1,155	-1.28%	367,200	-	-8.7%
04/30	1,165	1,175	1,159	1,170	-1.6%	344,600	-	-7.95%
04/28	1,160	1,189	1,155	1,189	+2.85%	410,000	-	-6.96%
04/27	1,139	1,163	1,133	1,156	+0.35%	342,600	-	-9.9%
04/24	1,158	1,164	1,146	1,152	-0.09%	279,800	-	-10.56%
04/23	1,150	1,160	1,140	1,153	-1.71%	356,100	-	-10.97%
04/22	1,197	1,203	1,172	1,173	-1.92%	302,200	-	-9.98%

乃村工藝社（9716）のイベントチャート

2026/04/22～2026/09/16

イベント情報＆株価推移

開示資料

決算

株式

チャート