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
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 非上場の親会社等の決算に関するお知らせ
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 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	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%
04/20	2,460	2,469	2,405	2,412	-1.95%	30,600	734億3388万	-6.8%
04/17	2,479	2,479	2,447	2,460	+0.33%	18,200	748億9525万	-5.42%
04/16	2,448	2,465	2,427	2,452	+1.28%	28,800	746億5169万	-6.16%
04/15	2,481	2,491	2,412	2,421	-2.42%	40,700	737億789万	-7.84%
04/14	2,510	2,512	2,481	2,481	-0.68%	18,800	755億3460万	-6.06%
04/13	2,528	2,545	2,496	2,498	-1.19%	32,600	760億5217万	-5.81%
04/10	2,535	2,535	2,493	2,528	+0.2%	68,200	769億6553万	-5.11%
04/09	2,578	2,584	2,523	2,523	-0.83%	41,200	768億1330万	-5.61%
04/08	2,535	2,562	2,525	2,544	+1.15%	51,500	774億5265万	-5.07%
04/07	2,500	2,532	2,500	2,515	-0.28%	33,000	765億6974万	-6.44%
04/06	2,473	2,543	2,473	2,522	+2.56%	64,600	767億8286万	-6.52%
04/03	2,474	2,474	2,441	2,459	+1.11%	39,400	748億6481万	-9.23%
04/02	2,435	2,478	2,422	2,432	-0.12%	74,900	740億4279万	-10.69%
04/01	2,401	2,473	2,401	2,435	+3.57%	138,200	741億3412万	-11%
03/31	2,551	2,561	2,351	2,351	-9.4%	190,200	715億7672万	-14.48%
03/30	2,443	2,611	2,443	2,595	-8.72%	176,100	790億536万	-6.15%
03/27	2,800	2,877	2,800	2,843	-0.07%	107,700	865億5578万	+2.56%
03/26	2,825	2,867	2,820	2,845	+0.71%	84,200	866億1667万	+2.74%
03/25	2,752	2,837	2,752	2,825	+3.22%	142,100	860億776万	+2.17%
03/24	2,734	2,763	2,734	2,737	+0.11%	52,700	833億2858万	-0.91%
03/23	2,750	2,750	2,705	2,734	-1.3%	79,900	832億3725万	-1.05%
03/19	2,800	2,805	2,750	2,770	-0.97%	104,500	843億3327万	+0.18%
03/18	2,789	2,797	2,761	2,797	+1.34%	53,800	851億5529万	+1.19%
03/17	2,752	2,775	2,752	2,760	+0.36%	40,100	840億2882万	-0.04%
03/16	2,751	2,789	2,738	2,750	-0.15%	62,000	837億2437万	-0.33%
03/13	2,750	2,767	2,738	2,754	-0.4%	50,000	838億4615万	-0.15%
03/12	2,783	2,783	2,752	2,765	-0.79%	45,200	841億8105万	+0.36%
03/11	2,780	2,805	2,767	2,787	+0.43%	76,300	848億5084万	+1.27%
03/10	2,797	2,797	2,746	2,775	+0.47%	45,900	844億8550万	+1.02%

ナガセ（9733）のIR情報・決算資料

2026/03/10～2026/08/04

IR情報＆株価推移

開示資料

決算

株式

チャート