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
03/06	2,763	2,780	2,729	2,780	+0.29%	58,300	846億3773万	+1.61%
03/05	2,734	2,773	2,730	2,772	+3.28%	74,700	843億9416万	+1.5%
03/04	2,693	2,720	2,659	2,684	-2.04%	128,600	817億1498万	-1.58%
03/03	2,790	2,799	2,740	2,740	-1.37%	95,800	834億1992万	+0.51%
03/02	2,800	2,805	2,756	2,778	-1.03%	140,600	845億7684万	+1.98%
02/27	2,809	2,811	2,797	2,807	+0.04%	59,900	854億5975万	+3.2%
02/26	2,762	2,806	2,760	2,806	+1.74%	56,300	854億2930万	+3.47%
02/25	2,776	2,777	2,754	2,758	-0.04%	30,400	839億6793万	+1.88%
02/24	2,750	2,763	2,731	2,759	+0.73%	52,300	839億9838万	+2.07%
02/20	2,780	2,780	2,727	2,739	-1.01%	98,800	833億8947万	+1.44%
02/19	2,781	2,781	2,758	2,767	-0.5%	42,700	842億4194万	+2.6%
02/18	2,734	2,782	2,734	2,781	+1.72%	33,300	846億6817万	+3.23%
02/17	2,746	2,762	2,723	2,734	-0.44%	46,900	832億3725万	+1.75%
02/16	2,759	2,763	2,725	2,746	-0.47%	53,500	836億259万	+2.42%
02/13	2,753	2,766	2,737	2,759	-1.04%	43,200	839億9838万	+3.1%
02/12	2,758	2,788	2,745	2,788	+1.53%	53,800	848億8129万	+4.46%
02/10	2,733	2,755	2,731	2,746	+0.48%	31,000	836億259万	+3.19%
02/09	2,748	2,750	2,708	2,733	+1.04%	55,000	832億680万	+2.98%
02/06	2,731	2,738	2,699	2,705	-0.66%	52,600	823億5433万	+2.15%
02/05	2,682	2,730	2,681	2,723	+1.42%	50,500	829億235万	+3.1%
02/04	2,696	2,712	2,679	2,685	-0.44%	61,100	817億4543万	+1.97%
02/03	2,660	2,700	2,647	2,697	+1.35%	45,200	821億1077万	+2.74%
02/02	2,670	2,672	2,636	2,661	+0.19%	34,500	810億1474万	+1.64%
01/30	2,620	2,663	2,608	2,656	+1.84%	41,600	808億6252万	+1.68%
01/29	2,652	2,663	2,602	2,608	-0.95%	103,100	794億115万	+0.12%
01/28	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/28	2,687	2,687	2,620	2,633	-1.53%	78,500	801億6228万	+1.27%
01/27	2,680	2,689	2,663	2,674	+0.11%	28,200	814億1053万	+3.08%
01/26	2,697	2,704	2,670	2,671	-0.85%	43,600	813億1920万	+3.33%
01/23	2,666	2,694	2,662	2,694	+1.13%	49,700	820億1944万	+4.5%
01/22	2,625	2,670	2,625	2,664	+1.68%	24,400	811億608万	+3.7%
01/21	2,650	2,654	2,616	2,620	-1.69%	58,600	797億6649万	+2.34%
01/20	2,680	2,680	2,655	2,665	0%	25,300	811億3652万	+4.43%
01/19	2,687	2,687	2,659	2,665	-0.74%	38,300	811億3652万	+4.84%
01/16	2,665	2,685	2,650	2,685	+0.79%	33,400	817億4543万	+6.13%
01/15	2,694	2,707	2,656	2,664	-0.67%	64,400	811億608万	+5.84%
01/14	2,630	2,700	2,627	2,682	+2.29%	75,000	816億5409万	+7.11%
01/13	2,604	2,630	2,590	2,622	+1.2%	70,900	798億2738万	+5.3%
01/09	2,580	2,603	2,580	2,591	-0.27%	43,800	788億8358万	+4.52%
01/08	2,597	2,602	2,582	2,598	0%	36,800	790億9669万	+5.18%
01/07	2,595	2,598	2,573	2,598	+0.31%	30,400	790億9669万	+5.61%
01/06	2,580	2,598	2,579	2,590	+0.9%	42,300	788億5313万	+5.67%
01/05	2,586	2,599	2,567	2,567	-0.43%	57,100	781億5289万	+5.16%
2025
12/30	2,528	2,585	2,521	2,578	+1.94%	53,700	784億8779万	+6.05%
12/29	2,530	2,538	2,518	2,529	+0.44%	61,500	769億9597万	+4.46%
12/26	2,500	2,518	2,496	2,518	+0.72%	30,000	766億6108万	+4.39%
12/25	2,510	2,515	2,500	2,500	-0.2%	22,200	761億1306万	+4.04%
12/24	2,510	2,515	2,488	2,505	-0.4%	23,400	762億6529万	+4.64%
12/23	2,490	2,518	2,490	2,515	+1%	40,800	765億6974万	+5.49%
12/22	2,490	2,498	2,475	2,490	0%	24,800	758億861万	+4.84%
12/19	2,475	2,490	2,475	2,490	+0.44%	45,300	758億861万	+5.15%
12/18	2,456	2,480	2,450	2,479	+0.94%	17,300	754億7371万	+5%
12/17	2,496	2,496	2,455	2,456	-1.6%	34,100	747億7347万	+4.38%
12/16	2,470	2,496	2,462	2,496	+1.05%	31,900	759億9128万	+6.39%
12/15	2,465	2,475	2,445	2,470	+1.35%	53,600	751億9971万	+5.69%
12/12	2,418	2,444	2,411	2,437	+1.29%	40,000	741億9501万	+4.59%
12/11	2,414	2,415	2,385	2,406	-0.17%	18,600	732億5121万	+3.62%
12/10	2,380	2,412	2,380	2,410	+1.56%	58,300	733億7299万	+4.01%
12/09	2,368	2,380	2,362	2,373	+0.21%	27,800	722億4652万	+2.68%
12/08	2,337	2,368	2,337	2,368	+1.33%	18,100	720億9429万	+2.69%
12/05	2,335	2,350	2,321	2,337	+0.26%	20,800	711億5049万	+1.61%
12/04	2,340	2,340	2,313	2,331	-0.34%	35,300	709億6782万	+1.61%
12/03	2,360	2,361	2,335	2,339	-0.89%	31,500	712億1138万	+2.18%
12/02	2,365	2,371	2,355	2,360	+0.08%	12,500	718億5073万	+3.65%
12/01	2,371	2,377	2,348	2,358	-0.42%	44,200	717億8984万	+4.29%
11/28	2,345	2,375	2,342	2,368	+1.07%	45,000	720億9429万	+5.38%
11/27	2,336	2,343	2,330	2,343	+0.64%	38,800	713億3316万	+5.02%
11/26	2,328	2,335	2,326	2,328	+0.52%	19,400	708億7648万	+5.1%
11/25	2,314	2,320	2,301	2,316	+0.35%	22,800	705億1114万	+5.22%
11/21	2,260	2,320	2,260	2,308	+0.7%	30,900	702億6758万	+5.58%
11/20	2,265	2,298	2,260	2,292	+1.19%	36,500	697億8046万	+5.52%
11/19	2,260	2,278	2,252	2,265	-0.04%	30,600	689億5843万	+4.96%
11/18	2,289	2,293	2,265	2,266	-1%	25,200	689億8888万	+5.59%
11/17	2,325	2,325	2,279	2,289	-0.91%	33,800	696億8912万	+7.31%
11/14	2,273	2,319	2,265	2,310	-0.56%	34,000	703億2847万	+8.96%
11/13	2,280	2,325	2,280	2,323	+1.8%	68,800	707億2426万	+10.36%
11/12	2,275	2,290	2,266	2,282	+0.35%	37,900	694億7600万	+9.13%
11/11	2,279	2,280	2,265	2,274	-0.22%	20,800	692億3244万	+9.43%
11/10	2,280	2,290	2,269	2,279	0%	28,800	693億8467万	+10.36%
11/07	2,256	2,279	2,256	2,279	+1.02%	37,100	693億8467万	+11.06%
11/06	2,288	2,290	2,250	2,256	-1.14%	65,600	686億8443万	+10.7%
11/05	2,260	2,284	2,240	2,282	+1.02%	85,600	694億7600万	+12.69%
11/04	2,245	2,264	2,236	2,259	+0.62%	65,700	687億7576万	+12.22%
10/31	2,230	2,250	2,225	2,245	+1.22%	66,000	683億4953万	+12.14%
10/30	2,166	2,223	2,166	2,218	+2.02%	81,900	675億2751万	+11.4%
10/29	15:00 ナガセ、デジタル人財育成でキリンホールディングスと協業を開始
10/29	2,220	2,224	2,159	2,174	-2.03%	198,000	661億8792万	+9.74%
10/28	2,370	2,376	2,202	2,219	+9.85%	504,100	675億5795万	+12.47%
10/27	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/27	15:30 配当予想の修正(創立50周年記念配当)に関するお知らせ
10/27	1,995	2,020	1,984	2,020	+1.81%	59,400	614億9935万	+2.96%
10/24	1,986	1,993	1,981	1,984	-0.05%	24,300	604億333万	+1.28%
10/23	1,980	1,989	1,974	1,985	+0.05%	20,000	604億3377万	+1.43%
10/22	1,940	1,986	1,940	1,984	+2.01%	38,900	604億333万	+1.43%
10/21	1,960	1,960	1,930	1,945	-0.77%	23,200	592億1596万	-0.51%
10/20	1,955	1,960	1,954	1,960	+0.26%	25,200	596億7264万	+0.26%
10/17	1,942	1,955	1,942	1,955	+0.05%	7,900	595億2041万	0%
10/16	1,950	1,954	1,945	1,954	0%	8,100	594億8997万	-0.05%
10/15	1,940	1,954	1,940	1,954	+0.51%	14,500	594億8997万	0%
10/14	1,933	1,951	1,918	1,944	-0.31%	17,000	591億8552万	-0.51%
10/10	1,950	1,954	1,931	1,950	-0.31%	11,500	593億6819万	-0.2%
10/09	1,958	1,968	1,946	1,956	0%	14,500	595億5086万	+0.1%
10/08	1,955	1,966	1,953	1,956	-0.1%	11,800	595億5086万	+0.2%
10/07	1,960	1,968	1,955	1,958	-0.05%	8,600	596億1175万	+0.31%

9733 ナガセ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート