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
09/15	2,310	2,314	2,301	2,308	-0.04%	7,600	702億6758万	-0.43%
09/14	2,285	2,310	2,285	2,309	+1.09%	13,900	702億9802万	-0.35%
09/11	2,280	2,290	2,267	2,284	-0.31%	13,400	695億3689万	-1.42%
09/10	2,297	2,307	2,288	2,291	-0.3%	9,900	697億5001万	-1.12%
09/09	2,315	2,316	2,298	2,298	-0.73%	18,500	699億6313万	-0.82%
09/08	2,316	2,331	2,306	2,315	-0.73%	10,300	704億8070万	-0.04%
09/07	2,350	2,350	2,325	2,332	-0.17%	15,900	709億9826万	+0.65%
09/04	2,339	2,351	2,330	2,336	-0.21%	36,700	711億2005万	+0.82%
09/03	2,346	2,355	2,340	2,341	-0.21%	29,500	712億7227万	+1.04%
09/02	2,352	2,365	2,332	2,346	-0.76%	31,400	714億2450万	+1.25%
09/01	2,373	2,375	2,352	2,364	-0.38%	29,800	719億7251万	+2.07%
08/31	2,360	2,373	2,351	2,373	+0.55%	34,100	722億4652万	+2.59%
08/28	2,352	2,371	2,351	2,360	+0.34%	13,900	718億5073万	+2.16%
08/27	2,350	2,354	2,337	2,352	+0.13%	8,300	716億717万	+1.86%
08/26	2,332	2,354	2,326	2,349	+1.6%	22,000	715億1583万	+1.69%
08/25	2,330	2,345	2,312	2,312	-0.52%	16,200	703億8936万	+0.09%
08/24	2,315	2,336	2,315	2,324	+0.69%	13,700	707億5470万	+0.61%
08/21	2,315	2,315	2,300	2,308	+0.09%	9,600	702億6758万	-0.13%
08/20	2,297	2,320	2,295	2,306	+0.83%	15,400	702億669万	-0.3%
08/19	2,305	2,305	2,278	2,287	-0.04%	15,700	696億2823万	-1.17%
08/18	2,285	2,300	2,285	2,288	+0.04%	11,100	696億5867万	-1.25%
08/17	2,284	2,298	2,284	2,287	+0.09%	12,800	696億2823万	-1.46%
08/14	2,286	2,295	2,279	2,285	+0.09%	17,600	695億6734万	-1.72%
08/13	2,301	2,310	2,279	2,283	-0.78%	21,600	695億645万	-1.98%
08/12	2,303	2,315	2,295	2,301	-0.04%	12,100	700億5446万	-1.41%
08/10	2,303	2,307	2,293	2,302	-0.04%	13,900	700億8491万	-1.5%
08/07	2,285	2,310	2,285	2,303	+0.83%	11,000	701億1535万	-1.58%
08/06	2,285	2,300	2,283	2,284	+0.09%	6,800	695億3689万	-2.43%
08/05	2,312	2,312	2,282	2,282	-0.39%	14,800	694億7600万	-2.56%
08/04	2,320	2,321	2,291	2,291	-1.34%	22,100	697億5001万	-2.22%
08/03	2,338	2,346	2,312	2,322	-0.73%	21,600	706億9381万	-0.94%
07/31	2,336	2,372	2,326	2,339	+0.13%	22,800	712億1138万	-0.13%
07/30	2,347	2,348	2,321	2,336	-0.47%	29,900	711億2005万	-0.04%
07/29	2,307	2,353	2,307	2,347	+1.82%	31,300	714億5494万	+0.6%
07/28	2,300	2,327	2,296	2,305	+0.22%	31,000	701億7624万	-0.99%
07/27	2,272	2,304	2,272	2,300	+0.61%	24,400	700億2402万	-1.08%
07/24	2,220	2,286	2,201	2,286	-2.43%	80,400	695億9778万	-1.51%
07/23	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	713億3316万	+1.08%
07/22	2,353	2,400	2,344	2,368	+0.68%	59,500	720億9429万	+2.42%
07/21	2,332	2,373	2,332	2,352	+0.99%	16,400	716億717万	+1.99%
07/17	2,343	2,365	2,326	2,329	-0.56%	20,700	709億693万	+1.22%
07/16	2,351	2,391	2,342	2,342	-0.38%	34,300	713億272万	+1.96%
07/15	2,349	2,356	2,337	2,351	+0.09%	12,700	715億7672万	+2.57%
07/14	2,362	2,380	2,349	2,349	-0.51%	21,500	715億1583万	+2.67%
07/13	2,372	2,394	2,361	2,361	-0.46%	10,600	718億8118万	+3.37%
07/10	2,374	2,380	2,356	2,372	-0.59%	9,900	722億1607万	+4.13%
07/09	2,376	2,386	2,362	2,386	0%	15,900	726億4231万	+5.06%
07/08	2,386	2,403	2,386	2,386	-0.79%	13,800	726億4231万	+5.44%
07/07	2,398	2,406	2,389	2,405	+0.63%	17,200	732億2077万	+6.6%
07/06	2,354	2,400	2,354	2,390	+1.14%	21,300	727億6409万	+6.36%
07/03	2,330	2,364	2,328	2,363	+1.2%	31,800	719億4207万	+5.4%
07/02	2,320	2,345	2,310	2,335	+1.08%	29,100	710億8960万	+4.33%
07/01	2,300	2,310	2,291	2,310	+0.43%	11,900	703億2847万	+3.31%
06/30	2,330	2,342	2,284	2,300	-1.29%	73,300	700億2402万	+2.95%
06/29	2,278	2,334	2,278	2,330	+2.78%	32,400	709億3737万	+4.34%
06/26	2,221	2,267	2,212	2,267	+2.12%	30,700	690億1932万	+1.66%
06/25	2,220	2,244	2,204	2,220	-0.63%	24,800	675億8840万	-0.54%
06/24	2,220	2,249	2,208	2,234	+0.59%	34,600	680億1463万	-0.04%
06/23	2,220	2,231	2,201	2,221	+0.05%	21,600	676億1884万	-0.8%
06/22	2,212	2,221	2,201	2,220	+0.36%	40,800	675億8840万	-0.98%
06/19	2,200	2,219	2,188	2,212	+0.55%	32,400	673億4484万	-1.47%
06/18	2,201	2,214	2,195	2,200	-0.05%	26,700	669億7949万	-2.09%
06/17	2,234	2,238	2,201	2,201	-0.09%	27,000	670億994万	-2.18%
06/16	15:30 支配株主等に関する事項について
06/16	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	15:30 非上場の親会社等の決算に関するお知らせ
06/16	2,235	2,235	2,203	2,203	-1.03%	25,900	670億7083万	-2.26%
06/15	2,250	2,260	2,222	2,226	-0.4%	23,200	677億7107万	-1.33%
06/12	2,230	2,238	2,215	2,235	+0.45%	16,300	680億4508万	-1.06%
06/11	2,246	2,246	2,196	2,225	-0.93%	30,600	677億4063万	-1.59%
06/10	2,251	2,251	2,223	2,246	-0.22%	20,400	683億7997万	-0.75%
06/09	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	685億3220万	-0.62%
06/08	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	669億7949万	-3%
06/05	2,187	2,223	2,187	2,204	+0.78%	13,700	671億128万	-3.04%
06/04	2,201	2,211	2,180	2,187	-0.91%	21,400	665億8371万	-3.95%
06/03	2,201	2,220	2,191	2,207	+0.32%	25,700	671億9261万	-3.24%
06/02	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	669億7949万	-3.8%
06/01	2,282	2,282	2,234	2,244	-1.67%	41,400	683億1908万	-2.18%
05/29	2,266	2,303	2,266	2,282	+0.75%	17,500	694億7600万	-0.74%
05/28	2,241	2,270	2,241	2,265	-0.04%	9,700	689億5843万	-1.69%
05/27	2,255	2,266	2,225	2,266	-0.18%	20,600	689億8888万	-1.99%
05/26	2,263	2,272	2,254	2,270	-0.13%	15,300	691億1066万	-2.11%
05/25	2,301	2,337	2,269	2,273	-1.6%	28,500	692億200万	-2.24%
05/22	2,313	2,313	2,279	2,310	+0.61%	15,700	703億2847万	-0.99%
05/21	2,315	2,329	2,290	2,296	-1.03%	23,100	699億224万	-1.92%
05/20	2,320	2,320	2,290	2,320	+0.17%	25,200	706億3292万	-1.28%
05/19	2,275	2,316	2,275	2,316	+1.27%	35,500	705億1114万	-1.78%
05/18	2,280	2,295	2,267	2,287	+0.88%	25,300	696億2823万	-3.38%
05/15	2,270	2,284	2,261	2,267	-0.48%	30,200	690億1932万	-4.59%
05/14	2,272	2,295	2,264	2,278	-0.22%	37,800	693億5422万	-4.57%
05/13	2,260	2,300	2,260	2,283	+0.62%	18,700	695億645万	-4.64%
05/12	2,285	2,307	2,263	2,269	-0.79%	29,500	690億8022万	-5.46%
05/11	2,280	2,302	2,280	2,287	+0.31%	19,000	696億2823万	-4.99%
05/08	2,279	2,290	2,263	2,280	-0.44%	27,800	694億1511万	-5.35%
05/07	2,340	2,348	2,273	2,290	-0.43%	43,600	697億1956万	-5.45%
05/01	2,300	2,334	2,275	2,300	-0.48%	73,400	700億2402万	-5.89%
04/30	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	703億5891万	-6.29%
04/28	2,300	2,335	2,297	2,335	+1.97%	23,200	710億8960万	-6.07%
04/27	2,301	2,318	2,286	2,290	-0.91%	43,000	697億1956万	-8.47%
04/24	2,345	2,354	2,311	2,311	-1.45%	24,900	703億5891万	-8.29%
04/23	2,370	2,381	2,339	2,345	-1.05%	24,300	713億9405万	-7.6%
04/22	2,352	2,381	2,351	2,370	+0.34%	25,400	721億5518万	-7.28%
04/21	2,401	2,416	2,358	2,362	-2.07%	36,500	719億1162万	-8.16%

ナガセ（9733）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート