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
09/18	2,910	2,936	2,897	2,912	-0.07%	393,600	-	+1.53%
09/17	2,867	2,920	2,865	2,914	+1.64%	284,700	-	+1.71%
09/16	2,897	2,906	2,862	2,867	-0.38%	213,200	-	+0.21%
09/15	2,938	2,939	2,872	2,878	-0.59%	241,200	-	+0.7%
09/14	2,850	2,898	2,850	2,895	+3.36%	244,100	-	+1.47%
09/11	2,783	2,821	2,783	2,801	-0.46%	271,700	-	-1.62%
09/10	2,760	2,835	2,760	2,814	+1.88%	259,600	-	-0.99%
09/09	2,783	2,786	2,753	2,762	-1.64%	260,500	-	-2.64%
09/08	15:30 2026年8月の月次売上高(速報)に関するお知らせ
09/08	2,785	2,817	2,778	2,808	+0.47%	152,000	-	-0.95%
09/07	2,876	2,880	2,787	2,795	-3.09%	269,700	-	-1.41%
09/04	2,910	2,910	2,877	2,884	-0.35%	194,400	-	+1.69%
09/03	2,879	2,902	2,865	2,894	+0.1%	218,300	-	+1.94%
09/02	2,947	2,949	2,887	2,891	-2.89%	225,100	-	+1.76%
09/01	10:00 自己株式の取得状況に関するお知らせ
09/01	2,970	2,997	2,952	2,977	+0.51%	228,900	-	+4.86%
08/31	2,950	2,975	2,934	2,962	+0.41%	348,200	-	+4.59%
08/28	2,920	2,960	2,911	2,950	+2.08%	272,500	-	+4.61%
08/27	2,880	2,918	2,865	2,890	+0.24%	167,100	-	+2.92%
08/26	2,882	2,927	2,876	2,883	+0.07%	218,500	-	+2.96%
08/25	2,899	2,911	2,881	2,881	-0.38%	161,200	-	+3.19%
08/24	2,880	2,921	2,877	2,892	+0.77%	132,400	-	+3.84%
08/21	2,886	2,898	2,849	2,870	-0.59%	183,900	-	+3.35%
08/20	2,880	2,896	2,865	2,887	+2.78%	214,300	-	+4.22%
08/19	2,848	2,850	2,780	2,809	-0.35%	170,500	-	+1.7%
08/18	2,790	2,835	2,772	2,819	+1.7%	265,300	-	+2.25%
08/17	2,820	2,820	2,771	2,772	-2.19%	209,100	-	+0.76%
08/14	2,810	2,844	2,802	2,834	+1.21%	213,400	-	+3.2%
08/13	2,799	2,812	2,764	2,800	0%	287,000	-	+2.23%
08/12	2,770	2,807	2,760	2,800	+1.97%	174,200	-	+2.41%
08/10	15:30 2026年7月の月次売上高(速報)に関するお知らせ
08/10	2,754	2,754	2,712	2,746	-0.25%	146,000	-	+0.7%
08/07	2,680	2,766	2,664	2,753	+3.11%	277,700	-	+1.21%
08/06	2,720	2,734	2,653	2,670	-1.11%	357,500	-	-1.55%
08/05	2,710	2,724	2,683	2,700	-0.18%	243,700	-	-0.15%
08/04	2,834	2,850	2,690	2,705	-3.46%	337,900	-	+0.41%
08/03	10:00 自己株式の取得状況に関するお知らせ
08/03	2,826	2,831	2,760	2,802	-1.09%	336,700	-	+4.32%
07/31	2,864	2,884	2,820	2,833	-4.42%	1,112,400	-	+6.1%
07/30	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	2,994	3,021	2,933	2,964	+1.19%	471,100	-	+11.72%
07/29	2,899	2,972	2,863	2,929	+3.21%	443,000	-	+11.33%
07/28	2,829	2,868	2,806	2,838	+1.1%	374,600	-	+8.78%
07/27	2,712	2,808	2,712	2,807	+5.01%	381,700	-	+8.29%
07/24	2,621	2,673	2,613	2,673	+1.02%	165,300	-	+3.73%
07/23	2,634	2,660	2,625	2,646	-1.19%	151,100	-	+3%
07/22	2,650	2,687	2,634	2,678	-0.45%	177,600	-	+4.57%
07/21	2,730	2,750	2,686	2,690	-0.74%	220,000	-	+5.41%
07/17	16:40 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/17	2,700	2,741	2,700	2,710	+0.93%	219,600	-	+6.48%
07/16	2,710	2,721	2,685	2,685	-0.19%	191,800	-	+5.79%
07/15	2,701	2,720	2,669	2,690	-0.7%	236,700	-	+6.2%
07/14	2,700	2,729	2,700	2,709	+1.31%	172,700	-	+7.2%
07/13	2,660	2,679	2,649	2,674	+0.49%	218,800	-	+6.11%
07/10	2,658	2,681	2,640	2,661	+0.11%	211,700	-	+5.85%
07/09	2,659	2,698	2,654	2,658	-0.23%	209,100	-	+5.9%
07/08	2,693	2,725	2,659	2,664	-0.19%	286,000	-	+6.35%
07/07	2,632	2,682	2,628	2,669	+1.6%	255,300	-	+6.72%
07/06	2,577	2,627	2,576	2,627	+1.94%	184,500	-	+5.12%
07/03	2,595	2,613	2,561	2,577	+1.02%	283,600	-	+3.16%
07/02	2,530	2,556	2,491	2,551	+3.91%	232,800	-	+2.16%
07/01	10:00 自己株式の取得状況に関するお知らせ
07/01	2,452	2,509	2,436	2,455	-0.41%	256,500	-	-1.68%
06/30	2,484	2,500	2,465	2,465	-0.8%	268,900	-	-1.48%
06/29	2,449	2,509	2,441	2,485	+3.07%	312,600	-	-0.8%
06/26	2,387	2,436	2,378	2,411	-0.08%	194,800	-	-3.91%
06/25	15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/25	2,414	2,435	2,396	2,413	+0.25%	262,200	-	-4.13%
06/24	2,400	2,426	2,390	2,407	+1.13%	183,400	-	-4.67%
06/23	2,400	2,400	2,379	2,380	-1.37%	239,500	-	-6.08%
06/22	2,410	2,452	2,391	2,413	-0.94%	211,600	-	-5.26%
06/19	2,460	2,465	2,431	2,436	-1.73%	302,300	-	-4.69%
06/18	2,440	2,479	2,433	2,479	+1.47%	208,500	-	-3.24%
06/17	2,459	2,473	2,439	2,443	-0.61%	202,800	-	-4.72%
06/16	2,493	2,494	2,443	2,458	-2.34%	245,700	-	-4.36%
06/15	2,546	2,556	2,509	2,517	0%	230,000	-	-2.33%
06/12	2,544	2,548	2,513	2,517	-1.6%	308,200	-	-2.52%
06/11	2,579	2,599	2,557	2,558	0%	192,800	-	-1.2%
06/10	2,560	2,562	2,520	2,558	+1.63%	254,300	-	-1.39%
06/09	2,549	2,555	2,517	2,517	-0.79%	339,700	-	-3.16%
06/08	15:30 2026年5月の月次売上高(速報)に関するお知らせ
06/08	2,530	2,565	2,525	2,537	-0.55%	219,400	-	-2.65%
06/05	2,545	2,594	2,540	2,551	+0.24%	209,100	-	-2.37%
06/04	2,515	2,561	2,496	2,545	-0.24%	248,600	-	-2.83%
06/03	2,573	2,580	2,519	2,551	-2.45%	270,400	-	-2.86%
06/02	2,630	2,634	2,576	2,615	+0.35%	286,700	-	-0.72%
06/01	10:00 自己株式の取得状況に関するお知らせ
06/01	2,596	2,653	2,591	2,606	+2.2%	338,400	-	-1.4%
05/29	2,564	2,614	2,550	2,550	-0.55%	332,400	-	-3.81%
05/28	2,590	2,611	2,540	2,564	-0.47%	216,500	-	-3.72%
05/27	2,530	2,584	2,510	2,576	+1.34%	231,700	-	-3.7%
05/26	2,575	2,575	2,531	2,542	-1.28%	214,100	-	-5.36%
05/25	2,600	2,606	2,534	2,575	-1.19%	199,900	-	-4.56%
05/22	2,607	2,617	2,583	2,606	-0.42%	177,900	-	-3.73%
05/21	2,649	2,649	2,617	2,617	-0.72%	134,800	-	-3.54%
05/20	2,708	2,711	2,627	2,636	-2.66%	224,900	-	-2.98%
05/19	2,676	2,710	2,654	2,708	+3.12%	262,600	-	-0.59%
05/18	2,620	2,638	2,601	2,626	+1%	219,600	-	-3.77%
05/15	2,546	2,600	2,539	2,600	+2.56%	307,500	-	-5.01%
05/14	15:30 2026年4月の月次売上高(速報)に関するお知らせ
05/14	2,572	2,579	2,509	2,535	-2.35%	333,900	-	-7.65%
05/13	2,628	2,645	2,596	2,596	-1.1%	333,000	-	-5.81%
05/12	2,626	2,650	2,610	2,625	-0.53%	266,600	-	-4.99%
05/11	2,686	2,688	2,620	2,639	-1.75%	428,800	-	-4.73%
05/08	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	15:30 中期経営計画策定に関するお知らせ
05/08	15:30 自己株式の取得に関するお知らせ
05/08	15:30 剰余金の配当(期末配当の増配)に関するお知らせ
05/08	2,673	2,698	2,666	2,686	+0.19%	280,400	-	-3.17%
05/07	2,727	2,728	2,655	2,681	-0.33%	517,400	-	-3.39%
05/01	2,672	2,690	2,651	2,690	+0.07%	226,500	-	-3.27%
04/30	2,690	2,701	2,671	2,688	-1.14%	271,000	-	-3.52%
04/28	2,718	2,727	2,690	2,719	+1.19%	248,100	-	-2.54%
04/27	2,726	2,732	2,682	2,687	-1.65%	398,000	-	-3.83%
04/24	2,725	2,758	2,722	2,732	-1.01%	197,500	-	-2.32%

NSD（9759）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート