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	2,323	2,366	2,323	2,352	0%	21,900	350億4480万	-3.01%
03/05	2,342	2,379	2,342	2,352	+1.95%	24,700	350億4480万	-3.17%
03/04	2,353	2,353	2,287	2,307	-2.33%	72,200	343億7430万	-5.26%
03/03	2,405	2,410	2,360	2,362	-1.79%	50,600	351億9380万	-3.28%
03/02	15:30 代表取締役の異動(追加選定)に関するお知らせ
03/02	15:30 組織改正および人事異動のお知らせ
03/02	2,417	2,430	2,397	2,405	-2.51%	38,600	358億3450万	-1.84%
02/27	2,447	2,479	2,447	2,467	+0.82%	20,600	367億5830万	+0.53%
02/26	2,444	2,475	2,433	2,447	+0.87%	36,100	364億6030万	-0.37%
02/25	2,390	2,426	2,387	2,426	+1.72%	27,500	361億4740万	-1.34%
02/24	2,402	2,414	2,384	2,385	+0.17%	28,100	355億3650万	-3.17%
02/20	2,417	2,417	2,377	2,381	-1.65%	21,700	354億7690万	-3.6%
02/19	2,409	2,427	2,401	2,421	+0.12%	13,000	360億7290万	-2.26%
02/18	2,395	2,423	2,389	2,418	+1.09%	26,600	360億2820万	-2.58%
02/17	2,401	2,410	2,369	2,392	-0.37%	31,100	356億4080万	-3.78%
02/16	2,386	2,409	2,374	2,401	+0.5%	36,900	357億7490万	-3.69%
02/13	2,474	2,490	2,385	2,389	-3.59%	63,500	355億9610万	-4.44%
02/12	2,478	2,495	2,470	2,478	+0.32%	44,700	369億2220万	-1.2%
02/10	2,460	2,479	2,388	2,470	-0.56%	91,000	368億300万	-1.67%
02/09	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,516	2,528	2,465	2,484	-0.2%	48,100	370億1160万	-1.23%
02/06	2,505	2,505	2,457	2,489	-0.64%	33,400	370億8610万	-1.11%
02/05	2,471	2,511	2,465	2,505	+1.66%	28,600	373億2450万	-0.52%
02/04	2,452	2,471	2,439	2,464	-0.16%	27,900	367億1360万	-2.18%
02/03	2,455	2,485	2,455	2,468	+0.53%	29,700	367億7320万	-2.1%
02/02	2,456	2,488	2,450	2,455	-0.57%	25,400	365億7950万	-2.7%
01/30	2,448	2,478	2,435	2,469	+0.9%	28,500	367億8810万	-2.22%
01/29	2,450	2,452	2,422	2,447	-0.29%	24,100	364億6030万	-3.17%
01/28	2,470	2,470	2,451	2,454	-1.25%	15,900	365億6460万	-2.97%
01/27	2,485	2,499	2,467	2,485	-0.36%	28,200	370億2650万	-1.82%
01/26	2,512	2,512	2,482	2,494	-1.97%	42,400	371億6060万	-1.42%
01/23	2,545	2,545	2,510	2,544	+1.03%	16,700	379億560万	+0.59%
01/22	2,504	2,547	2,500	2,518	+0.52%	14,300	375億1820万	-0.36%
01/21	2,509	2,551	2,496	2,505	-0.79%	21,700	373億2450万	-0.83%
01/20	2,556	2,561	2,525	2,525	-0.71%	39,100	376億2250万	+0.04%
01/19	2,551	2,559	2,537	2,543	-0.31%	17,600	378億9070万	+0.83%
01/16	2,548	2,563	2,533	2,551	+0.12%	19,300	380億990万	+1.23%
01/15	2,550	2,579	2,523	2,548	-0.08%	46,000	379億6520万	+1.19%
01/14	2,530	2,555	2,520	2,550	+0.83%	35,400	379億9500万	+1.35%
01/13	2,566	2,578	2,529	2,529	-1.02%	40,100	376億8210万	+0.64%
01/09	2,577	2,588	2,550	2,555	-0.97%	14,400	380億6950万	+1.71%
01/08	2,603	2,610	2,580	2,580	-0.54%	10,300	384億4200万	+2.83%
01/07	2,568	2,596	2,566	2,594	+0.7%	15,200	386億5060万	+3.47%
01/06	2,536	2,584	2,536	2,576	+1.58%	15,900	383億8240万	+2.79%
01/05	2,530	2,559	2,523	2,536	+0.28%	11,600	377億8640万	+1.24%
2025
12/30	2,550	2,556	2,512	2,529	-0.2%	11,500	376億8210万	+0.96%
12/29	2,503	2,535	2,503	2,534	+0.4%	15,100	377億5660万	+1.2%
12/26	2,512	2,527	2,512	2,524	+0.12%	5,300	376億760万	+0.84%
12/25	2,521	2,521	2,491	2,521	+0.44%	21,500	375億6290万	+0.88%
12/24	2,516	2,536	2,493	2,510	-0.16%	12,200	373億9900万	+0.6%
12/23	2,490	2,517	2,490	2,514	+0.56%	12,100	374億5860万	+0.92%
12/22	2,510	2,529	2,498	2,500	-0.4%	11,300	372億5000万	+0.44%
12/19	2,493	2,519	2,493	2,510	+0.68%	7,800	373億9900万	+0.88%
12/18	2,484	2,499	2,480	2,493	+0.85%	11,900	371億4570万	+0.28%
12/17	2,465	2,486	2,455	2,472	+0.49%	10,200	368億3280万	-0.6%
12/16	2,492	2,510	2,460	2,460	-1.87%	26,100	366億5400万	-1.09%
12/15	2,463	2,507	2,463	2,507	+1.09%	6,700	373億5430万	+0.8%
12/12	2,483	2,495	2,468	2,480	+1.02%	8,700	369億5200万	-0.32%
12/11	2,487	2,500	2,452	2,455	-1.25%	13,900	365億7950万	-1.37%
12/10	2,475	2,502	2,475	2,486	-0.04%	9,000	370億4140万	-0.16%
12/09	2,486	2,500	2,482	2,487	-0.52%	9,400	370億5630万	-0.16%
12/08	2,465	2,507	2,465	2,500	+0.56%	10,600	372億5000万	+0.36%
12/05	2,495	2,495	2,477	2,486	-0.48%	8,500	370億4140万	-0.2%
12/04	2,483	2,514	2,482	2,498	+0.6%	10,700	372億2020万	+0.2%
12/03	2,500	2,502	2,483	2,483	-0.76%	10,400	369億9670万	-0.52%
12/02	2,514	2,518	2,496	2,502	-0.48%	6,600	372億7980万	0%
12/01	2,576	2,576	2,512	2,514	-2.37%	8,800	374億5860万	+0.24%
11/28	2,580	2,590	2,553	2,575	+0.98%	14,000	383億6750万	+2.47%
11/27	2,550	2,570	2,535	2,550	+0.28%	9,700	379億9500万	+1.39%
11/26	2,470	2,543	2,470	2,543	+2.17%	12,800	378億9070万	+0.99%
11/25	2,513	2,540	2,473	2,489	-0.84%	15,900	370億8610万	-1.23%
11/21	2,428	2,510	2,428	2,510	+3.38%	10,700	373億9900万	-0.52%
11/20	2,433	2,440	2,418	2,428	+0.54%	11,900	361億7720万	-3.88%
11/19	2,428	2,432	2,400	2,415	-0.04%	13,200	359億8350万	-4.66%
11/18	2,455	2,455	2,416	2,416	-1.59%	14,400	359億9840万	-4.77%
11/17	2,470	2,492	2,455	2,455	-0.77%	9,000	365億7950万	-3.5%
11/14	2,476	2,495	2,450	2,474	-0.2%	12,700	368億6260万	-2.98%
11/13	2,506	2,522	2,474	2,479	-1.08%	10,000	369億3710万	-2.94%
11/12	2,487	2,532	2,487	2,506	+0.76%	19,100	373億3940万	-2.07%
11/11	2,494	2,515	2,479	2,487	+1.02%	17,500	370億5630万	-2.93%
11/10	11:30 2026年3月期第2四半期(中間期)決算補足資料
11/10	11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	2,514	2,545	2,421	2,462	-2.07%	42,200	366億8380万	-3.94%
11/07	2,490	2,527	2,475	2,514	+0.16%	4,600	374億5860万	-1.95%
11/06	2,486	2,528	2,486	2,510	+1.01%	7,000	373億9900万	-2.18%
11/05	2,503	2,540	2,470	2,485	-0.72%	19,600	370億2650万	-3.27%
11/04	2,504	2,533	2,500	2,503	+0.72%	14,500	372億9470万	-2.72%
10/31	2,516	2,528	2,483	2,485	-1%	18,100	370億2650万	-3.61%
10/30	2,528	2,549	2,510	2,510	-0.71%	15,100	373億9900万	-2.86%
10/29	2,590	2,597	2,520	2,528	-1.83%	10,600	376億6720万	-2.32%
10/28	2,632	2,634	2,574	2,575	-2.57%	11,200	383億6750万	-0.58%
10/27	2,638	2,650	2,630	2,643	+0.19%	10,300	393億8070万	+2.05%
10/24	2,627	2,645	2,626	2,638	-0.11%	3,700	393億620万	+1.97%
10/23	2,646	2,664	2,620	2,641	+0.11%	14,200	393億5090万	+2.17%
10/22	2,619	2,644	2,613	2,638	+1.19%	19,000	393億620万	+2.17%
10/21	2,590	2,620	2,588	2,607	+0.27%	6,800	388億4430万	+1.05%
10/20	2,573	2,615	2,573	2,600	+1.05%	6,400	387億4000万	+0.78%
10/17	2,574	2,590	2,570	2,573	-0.54%	7,500	383億3770万	-0.31%
10/16	2,614	2,617	2,568	2,587	-0.04%	9,700	385億4630万	+0.19%
10/15	2,557	2,608	2,554	2,588	+2.37%	11,600	385億6120万	+0.19%
10/14	2,590	2,590	2,515	2,528	-1.86%	17,300	376億6720万	-2.13%
10/10	2,591	2,618	2,573	2,576	-1.04%	13,800	383億8240万	-0.39%
10/09	2,584	2,605	2,574	2,603	+0.39%	9,300	387億8470万	+0.66%
10/08	2,607	2,620	2,587	2,593	-0.12%	11,200	386億3570万	+0.27%
10/07	2,575	2,610	2,572	2,596	+1.01%	9,900	386億8040万	+0.35%

9739 NSW

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