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
09/28	2,691	2,700	2,670	2,689	-0.07%	26,000	-	-0.7%
09/25	2,665	2,696	2,665	2,691	+0.98%	34,800	-	-0.66%
09/24	2,659	2,686	2,651	2,665	+0.08%	21,900	-	-1.62%
09/18	2,685	2,687	2,661	2,663	-0.6%	28,400	-	-1.73%
09/17	2,678	2,683	2,664	2,679	+0.56%	13,200	-	-1.25%
09/16	2,649	2,678	2,644	2,664	-0.08%	22,000	-	-1.81%
09/15	2,663	2,674	2,658	2,666	+0.23%	14,900	-	-1.66%
09/14	2,622	2,664	2,622	2,660	+1.14%	17,900	-	-1.7%
09/11	2,604	2,650	2,604	2,630	-0.19%	22,900	-	-2.59%
09/10	2,626	2,647	2,613	2,635	-0.79%	19,300	-	-2.23%
09/09	2,640	2,663	2,631	2,656	+0.11%	24,500	-	-1.23%
09/08	2,670	2,676	2,653	2,653	-1.38%	12,900	-	-1.04%
09/07	2,705	2,709	2,690	2,690	-1.21%	20,700	-	+0.52%
09/04	2,731	2,734	2,705	2,723	-0.22%	18,100	-	+2.06%
09/03	2,724	2,739	2,704	2,729	-0.22%	36,000	-	+2.52%
09/02	2,757	2,795	2,735	2,735	-2.57%	37,500	-	+2.94%
09/01	11:30 役員人事、人事異動に関するお知らせ
09/01	2,783	2,815	2,783	2,807	-0.11%	41,600	-	+5.92%
08/31	15:30 主要株主の異動(予定)および公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
08/31	2,801	2,819	2,764	2,810	+0.18%	24,400	-	+6.44%
08/28	2,747	2,831	2,747	2,805	+2.11%	55,700	-	+6.69%
08/27	2,774	2,793	2,747	2,747	-0.97%	43,900	-	+4.93%
08/26	2,732	2,795	2,730	2,774	+1.54%	54,700	-	+6.32%
08/25	2,785	2,785	2,717	2,732	-1.09%	37,100	-	+5.08%
08/24	2,730	2,775	2,721	2,762	+1.77%	63,800	-	+6.56%
08/21	2,732	2,736	2,697	2,714	-0.66%	32,100	-	+5.07%
08/20	2,702	2,736	2,702	2,732	+1.19%	39,500	-	+6.06%
08/19	2,700	2,719	2,664	2,700	+0.3%	23,900	-	+5.14%
08/18	2,695	2,699	2,662	2,692	-0.11%	37,200	-	+5.12%
08/17	2,698	2,728	2,695	2,695	-1.64%	32,600	-	+5.56%
08/14	2,667	2,754	2,626	2,740	+2.74%	53,500	-	+7.62%
08/13	2,640	2,698	2,614	2,667	+1.87%	44,800	-	+5.12%
08/12	2,538	2,626	2,538	2,618	+3.23%	46,500	-	+3.44%
08/10	2,522	2,538	2,510	2,536	+0.6%	19,100	-	+0.36%
08/07	2,500	2,536	2,500	2,521	+1.08%	19,000	-	-0.24%
08/06	2,490	2,507	2,485	2,494	+0.08%	15,400	-	-1.31%
08/05	2,491	2,511	2,486	2,492	+1.26%	11,400	-	-1.42%
08/04	2,477	2,491	2,455	2,461	-2.57%	50,200	-	-2.69%
08/03	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	2,510	2,570	2,500	2,526	+1.12%	32,800	-	-0.28%
07/31	2,561	2,561	2,497	2,498	-2.8%	32,300	-	-1.42%
07/30	2,560	2,600	2,560	2,570	-1.12%	26,100	-	+1.42%
07/29	2,560	2,599	2,555	2,599	+1.88%	26,600	-	+2.61%
07/28	2,543	2,573	2,543	2,551	-0.31%	14,400	-	+0.83%
07/27	2,563	2,566	2,535	2,559	+1.19%	28,400	-	+1.11%
07/24	2,518	2,538	2,504	2,529	-0.39%	20,600	-	-0.04%
07/23	2,540	2,540	2,516	2,539	+0.16%	12,100	-	+0.36%
07/22	2,548	2,550	2,531	2,535	-0.51%	20,400	-	+0.28%
07/21	2,525	2,564	2,525	2,548	+0.95%	17,100	-	+0.83%
07/17	2,544	2,554	2,515	2,524	-0.63%	15,600	-	0%
07/16	2,526	2,558	2,526	2,540	+0.12%	6,000	-	+0.75%
07/15	2,521	2,547	2,521	2,537	+0.2%	8,800	-	+0.75%
07/14	2,517	2,544	2,516	2,532	+0.68%	12,400	-	+0.6%
07/13	2,529	2,550	2,510	2,515	+0.16%	18,600	-	0%
07/10	2,506	2,530	2,506	2,511	+0.2%	13,000	-	-0.2%
07/09	2,515	2,520	2,501	2,506	-0.36%	5,600	-	-0.44%
07/08	2,545	2,545	2,513	2,515	-0.59%	16,300	-	-0.08%
07/07	2,518	2,552	2,518	2,530	+0.44%	10,100	-	+0.44%
07/06	2,558	2,558	2,513	2,519	-0.24%	13,800	-	-0.04%
07/03	2,568	2,568	2,525	2,525	+0.12%	17,200	-	+0.08%
07/02	2,551	2,569	2,512	2,522	+0.68%	19,800	-	-0.08%
07/01	2,542	2,542	2,505	2,505	-0.75%	9,200	-	-0.83%
06/30	2,571	2,575	2,514	2,524	-1.71%	16,300	-	-0.2%
06/29	2,592	2,629	2,530	2,568	+1.02%	24,500	-	+1.5%
06/26	2,524	2,569	2,510	2,542	+1.44%	9,700	-	+0.51%
06/25	2,548	2,548	2,506	2,506	-1.38%	11,400	-	-0.99%
06/24	2,561	2,582	2,535	2,541	+0.24%	6,800	-	+0.28%
06/23	2,568	2,575	2,528	2,535	-1.29%	14,500	-	+0.08%
06/22	2,579	2,580	2,531	2,568	+1.54%	34,400	-	+1.3%
06/19	2,534	2,545	2,505	2,529	+0.04%	49,700	-	-0.16%
06/18	2,520	2,541	2,520	2,528	+0.88%	33,000	-	-0.16%
06/17	2,468	2,531	2,468	2,506	+0.56%	27,500	-	-0.91%
06/16	2,496	2,496	2,470	2,492	+0.65%	27,400	-	-1.54%
06/15	2,476	2,534	2,476	2,476	+1.1%	22,300	-	-2.25%
06/12	2,466	2,474	2,431	2,449	-1.17%	28,700	-	-3.43%
06/11	2,490	2,490	2,460	2,478	-0.56%	15,600	-	-2.29%
06/10	2,500	2,510	2,478	2,492	-0.32%	19,500	-	-1.77%
06/09	2,571	2,571	2,499	2,500	-0.83%	18,800	-	-1.38%
06/08	2,520	2,558	2,515	2,521	-1.41%	17,600	-	-0.47%
06/05	2,558	2,576	2,530	2,557	+1.95%	14,000	-	+0.99%
06/04	2,556	2,556	2,494	2,508	-1.53%	19,700	-	-0.79%
06/03	2,599	2,599	2,527	2,547	-0.66%	17,900	-	+0.87%
06/02	2,551	2,575	2,523	2,564	-1.42%	36,400	-	+1.67%
06/01	2,588	2,604	2,552	2,601	+2.48%	19,900	-	+3.17%
05/29	2,555	2,610	2,538	2,538	-1.48%	24,600	-	+0.75%
05/28	2,555	2,596	2,549	2,576	-0.43%	46,400	-	+2.26%
05/27	2,587	2,602	2,549	2,587	+1.61%	22,500	-	+2.74%
05/26	2,550	2,566	2,510	2,546	+0.43%	27,600	-	+1.15%
05/25	2,621	2,621	2,521	2,535	-2.69%	39,100	-	+0.68%
05/22	2,581	2,634	2,574	2,605	+1.68%	15,800	-	+3.5%
05/21	2,550	2,581	2,536	2,562	+1.75%	13,900	-	+1.95%
05/20	2,595	2,595	2,500	2,518	-2.97%	26,300	-	+0.28%
05/19	2,525	2,622	2,525	2,595	+3.3%	37,200	-	+3.35%
05/18	2,508	2,539	2,476	2,512	+0.16%	22,200	-	+0.08%
05/15	2,505	2,532	2,485	2,508	+2.03%	13,100	-	-0.08%
05/14	2,541	2,541	2,458	2,458	-3.87%	22,900	-	-2.11%
05/13	2,536	2,566	2,533	2,557	+1.07%	37,400	-	+1.79%
05/12	2,555	2,586	2,510	2,530	-0.75%	19,500	-	+0.84%
05/11	11:30 剰余金の配当(増配)に関するお知らせ
05/11	11:30 2026年3月期決算補足資料
05/11	11:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	11:30 役員人事のお知らせ
05/11	2,483	2,617	2,460	2,549	+3.74%	49,800	-	+1.68%
05/08	2,500	2,520	2,457	2,457	-1.72%	12,800	-	-1.84%
05/07	2,499	2,514	2,477	2,500	+2.04%	15,800	-	-0.04%
05/01	18:00 主要株主の異動に関するお知らせ
05/01	2,437	2,460	2,426	2,450	-0.24%	18,000	-	-1.96%
04/30	2,486	2,494	2,426	2,456	-1.21%	26,200	-	-1.68%

NSW（9739）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート