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
09/25	2,310	2,335	2,310	2,323	+0.56%	11,800	-	+0.04%
09/24	2,320	2,320	2,303	2,310	+0.09%	15,700	-	-0.43%
09/18	2,310	2,317	2,301	2,308	0%	15,500	-	-0.52%
09/17	2,303	2,317	2,303	2,308	+0.26%	10,400	-	-0.47%
09/16	2,302	2,322	2,302	2,302	-0.26%	9,900	-	-0.69%
09/15	2,310	2,314	2,301	2,308	-0.04%	7,600	-	-0.43%
09/14	2,285	2,310	2,285	2,309	+1.09%	13,900	-	-0.35%
09/11	2,280	2,290	2,267	2,284	-0.31%	13,400	-	-1.42%
09/10	2,297	2,307	2,288	2,291	-0.3%	9,900	-	-1.12%
09/09	2,315	2,316	2,298	2,298	-0.73%	18,500	-	-0.82%
09/08	2,316	2,331	2,306	2,315	-0.73%	10,300	-	-0.04%
09/07	2,350	2,350	2,325	2,332	-0.17%	15,900	-	+0.65%
09/04	2,339	2,351	2,330	2,336	-0.21%	36,700	-	+0.82%
09/03	2,346	2,355	2,340	2,341	-0.21%	29,500	-	+1.04%
09/02	2,352	2,365	2,332	2,346	-0.76%	31,400	-	+1.25%
09/01	2,373	2,375	2,352	2,364	-0.38%	29,800	-	+2.07%
08/31	2,360	2,373	2,351	2,373	+0.55%	34,100	-	+2.59%
08/28	2,352	2,371	2,351	2,360	+0.34%	13,900	-	+2.16%
08/27	2,350	2,354	2,337	2,352	+0.13%	8,300	-	+1.86%
08/26	2,332	2,354	2,326	2,349	+1.6%	22,000	-	+1.69%
08/25	2,330	2,345	2,312	2,312	-0.52%	16,200	-	+0.09%
08/24	2,315	2,336	2,315	2,324	+0.69%	13,700	-	+0.61%
08/21	2,315	2,315	2,300	2,308	+0.09%	9,600	-	-0.13%
08/20	2,297	2,320	2,295	2,306	+0.83%	15,400	-	-0.3%
08/19	2,305	2,305	2,278	2,287	-0.04%	15,700	-	-1.17%
08/18	2,285	2,300	2,285	2,288	+0.04%	11,100	-	-1.25%
08/17	2,284	2,298	2,284	2,287	+0.09%	12,800	-	-1.46%
08/14	2,286	2,295	2,279	2,285	+0.09%	17,600	-	-1.72%
08/13	2,301	2,310	2,279	2,283	-0.78%	21,600	-	-1.98%
08/12	2,303	2,315	2,295	2,301	-0.04%	12,100	-	-1.41%
08/10	2,303	2,307	2,293	2,302	-0.04%	13,900	-	-1.5%
08/07	2,285	2,310	2,285	2,303	+0.83%	11,000	-	-1.58%
08/06	2,285	2,300	2,283	2,284	+0.09%	6,800	-	-2.43%
08/05	2,312	2,312	2,282	2,282	-0.39%	14,800	-	-2.56%
08/04	2,320	2,321	2,291	2,291	-1.34%	22,100	-	-2.22%
08/03	2,338	2,346	2,312	2,322	-0.73%	21,600	-	-0.94%
07/31	2,336	2,372	2,326	2,339	+0.13%	22,800	-	-0.13%
07/30	2,347	2,348	2,321	2,336	-0.47%	29,900	-	-0.04%
07/29	2,307	2,353	2,307	2,347	+1.82%	31,300	-	+0.6%
07/28	2,300	2,327	2,296	2,305	+0.22%	31,000	-	-0.99%
07/27	2,272	2,304	2,272	2,300	+0.61%	24,400	-	-1.08%
07/24	2,220	2,286	2,201	2,286	-2.43%	80,400	-	-1.51%
07/23	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/23	2,363	2,363	2,332	2,343	-1.06%	53,400	-	+1.08%
07/22	2,353	2,400	2,344	2,368	+0.68%	59,500	-	+2.42%
07/21	2,332	2,373	2,332	2,352	+0.99%	16,400	-	+1.99%
07/17	2,343	2,365	2,326	2,329	-0.56%	20,700	-	+1.22%
07/16	2,351	2,391	2,342	2,342	-0.38%	34,300	-	+1.96%
07/15	2,349	2,356	2,337	2,351	+0.09%	12,700	-	+2.57%
07/14	2,362	2,380	2,349	2,349	-0.51%	21,500	-	+2.67%
07/13	2,372	2,394	2,361	2,361	-0.46%	10,600	-	+3.37%
07/10	2,374	2,380	2,356	2,372	-0.59%	9,900	-	+4.13%
07/09	2,376	2,386	2,362	2,386	0%	15,900	-	+5.06%
07/08	2,386	2,403	2,386	2,386	-0.79%	13,800	-	+5.44%
07/07	2,398	2,406	2,389	2,405	+0.63%	17,200	-	+6.6%
07/06	2,354	2,400	2,354	2,390	+1.14%	21,300	-	+6.36%
07/03	2,330	2,364	2,328	2,363	+1.2%	31,800	-	+5.4%
07/02	（自社株買い）取締役会(2026年6月8日)での決議状況(取得期間2026年6月9日)
07/02	2,320	2,345	2,310	2,335	+1.08%	29,100	-	+4.33%
07/01	2,300	2,310	2,291	2,310	+0.43%	11,900	-	+3.31%
06/30	2,330	2,342	2,284	2,300	-1.29%	73,300	-	+2.95%
06/29	2,278	2,334	2,278	2,330	+2.78%	32,400	-	+4.34%
06/26	2,221	2,267	2,212	2,267	+2.12%	30,700	-	+1.66%
06/25	2,220	2,244	2,204	2,220	-0.63%	24,800	-	-0.54%
06/24	2,220	2,249	2,208	2,234	+0.59%	34,600	-	-0.04%
06/23	2,220	2,231	2,201	2,221	+0.05%	21,600	-	-0.8%
06/22	2,212	2,221	2,201	2,220	+0.36%	40,800	-	-0.98%
06/19	2,200	2,219	2,188	2,212	+0.55%	32,400	-	-1.47%
06/18	2,201	2,214	2,195	2,200	-0.05%	26,700	-	-2.09%
06/17	2,234	2,238	2,201	2,201	-0.09%	27,000	-	-2.18%
06/16	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
06/16	（IR情報）15:30 公益財団法人財務会計基準機構への加入状況について
06/16	（IR情報）15:30 支配株主等に関する事項について
06/16	2,235	2,235	2,203	2,203	-1.03%	25,900	-	-2.26%
06/15	（5%ルール）永瀬ひとみ（0.49%）N,apple（1.52%）
06/15	2,250	2,260	2,222	2,226	-0.4%	23,200	-	-1.33%
06/12	2,230	2,238	2,215	2,235	+0.45%	16,300	-	-1.06%
06/11	2,246	2,246	2,196	2,225	-0.93%	30,600	-	-1.59%
06/10	2,251	2,251	2,223	2,246	-0.22%	20,400	-	-0.75%
06/09	（IR情報）9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
06/09	2,220	2,255	2,220	2,251	+2.32%	38,000	-	-0.62%
06/08	（IR情報）16:50 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による買付けに関するお知らせ
06/08	2,190	2,217	2,169	2,200	-0.18%	23,700	-	-3%
06/05	（5%ルール）永瀬ひとみ（1.96%）永瀬昭典(相続人代表永瀬ひとみ)（0%）N,apple（8.09%）
06/05	（5%ルール）永瀬昭幸（10.56%）昭学社（32.03%）
06/05	2,187	2,223	2,187	2,204	+0.78%	13,700	-	-3.04%
06/04	2,201	2,211	2,180	2,187	-0.91%	21,400	-	-3.95%
06/03	2,201	2,220	2,191	2,207	+0.32%	25,700	-	-3.24%
06/02	（IR情報）15:30 代表取締役の異動に関するお知らせ
06/02	2,232	2,240	2,200	2,200	-1.96%	27,000	-	-3.8%
06/01	2,282	2,282	2,234	2,244	-1.67%	41,400	-	-2.18%
05/29	2,266	2,303	2,266	2,282	+0.75%	17,500	-	-0.74%
05/28	2,241	2,270	2,241	2,265	-0.04%	9,700	-	-1.69%
05/27	2,255	2,266	2,225	2,266	-0.18%	20,600	-	-1.99%
05/26	2,263	2,272	2,254	2,270	-0.13%	15,300	-	-2.11%
05/25	2,301	2,337	2,269	2,273	-1.6%	28,500	-	-2.24%
05/22	2,313	2,313	2,279	2,310	+0.61%	15,700	-	-0.99%
05/21	2,315	2,329	2,290	2,296	-1.03%	23,100	-	-1.92%
05/20	2,320	2,320	2,290	2,320	+0.17%	25,200	-	-1.28%
05/19	2,275	2,316	2,275	2,316	+1.27%	35,500	-	-1.78%
05/18	2,280	2,295	2,267	2,287	+0.88%	25,300	-	-3.38%
05/15	2,270	2,284	2,261	2,267	-0.48%	30,200	-	-4.59%
05/14	2,272	2,295	2,264	2,278	-0.22%	37,800	-	-4.57%
05/13	2,260	2,300	2,260	2,283	+0.62%	18,700	-	-4.64%
05/12	2,285	2,307	2,263	2,269	-0.79%	29,500	-	-5.46%
05/11	2,280	2,302	2,280	2,287	+0.31%	19,000	-	-4.99%
05/08	2,279	2,290	2,263	2,280	-0.44%	27,800	-	-5.35%
05/07	2,340	2,348	2,273	2,290	-0.43%	43,600	-	-5.45%
05/01	2,300	2,334	2,275	2,300	-0.48%	73,400	-	-5.89%
04/30	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
04/30	2,335	2,340	2,300	2,311	-1.03%	44,500	-	-6.29%
04/28	2,300	2,335	2,297	2,335	+1.97%	23,200	-	-6.07%

ナガセ（9733）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート