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
10/02	（IR情報）16:00 2026年11月期第3四半期決算短信〔日本基準〕(非連結)
10/02	959	959	938	948	-1.25%	16,600	-	-0.84%
10/01	965	965	960	960	-0.52%	5,000	-	+0.42%
09/30	957	965	957	965	+0.21%	7,500	-	+0.94%
09/29	959	963	956	963	+0.63%	7,500	-	+0.84%
09/28	961	962	957	957	-0.31%	5,200	-	+0.21%
09/25	952	960	950	960	+0.84%	6,000	-	+0.63%
09/24	955	956	950	952	+0.21%	5,000	-	-0.21%
09/18	950	950	947	950	-0.11%	5,100	-	-0.42%
09/17	944	951	941	951	-0.11%	2,600	-	-0.31%
09/16	948	958	943	952	+0.63%	3,500	-	-0.31%
09/15	940	948	938	946	+0.32%	1,500	-	-0.94%
09/14	949	949	942	943	-0.63%	1,100	-	-1.36%
09/11	948	950	942	949	+0.11%	1,300	-	-0.73%
09/10	955	955	945	948	-0.94%	3,500	-	-0.94%
09/09	960	960	957	957	-0.31%	700	-	0%
09/08	960	960	958	960	-0.21%	1,500	-	+0.42%
09/07	959	962	958	962	-0.1%	8,200	-	+0.63%
09/04	960	964	960	963	+0.31%	2,100	-	+0.84%
09/03	961	967	960	960	+0.95%	2,400	-	+0.63%
09/02	963	963	950	951	-1.14%	3,700	-	-0.31%
09/01	963	967	962	962	0%	2,800	-	+0.94%
08/31	966	967	962	962	-0.52%	2,300	-	+1.05%
08/28	965	967	963	967	+0.31%	6,200	-	+1.68%
08/27	955	964	955	964	+1.15%	3,600	-	+1.58%
08/26	953	960	950	953	+0.11%	3,700	-	+0.63%
08/25	950	953	949	952	+0.21%	3,300	-	+0.63%
08/24	949	951	948	950	+0.11%	6,300	-	+0.64%
08/21	949	950	940	949	0%	2,900	-	+0.64%
08/20	940	949	940	949	+0.96%	2,500	-	+0.64%
08/19	949	949	940	940	-0.84%	5,100	-	-0.21%
08/18	960	960	948	948	-0.84%	3,600	-	+0.64%
08/17	964	966	956	956	-0.52%	3,200	-	+1.59%
08/14	962	962	961	961	-0.1%	600	-	+2.34%
08/13	964	966	960	962	-0.21%	2,600	-	+2.56%
08/12	960	964	960	964	+0.42%	4,100	-	+2.99%
08/10	957	960	956	960	+0.31%	2,400	-	+2.78%
08/07	955	960	950	957	-0.1%	3,700	-	+2.68%
08/06	960	960	951	958	-0.1%	2,800	-	+3.12%
08/05	942	959	942	959	+1.8%	5,500	-	+3.45%
08/04	939	948	938	942	-0.32%	2,900	-	+1.95%
08/03	948	948	939	945	+0.32%	3,800	-	+2.49%
07/31	946	946	940	942	0%	5,500	-	+2.39%
07/30	946	946	938	942	-0.32%	1,300	-	+2.61%
07/29	945	948	932	945	+0.85%	5,300	-	+3.28%
07/28	941	941	928	937	+0.43%	3,000	-	+2.63%
07/27	936	942	933	933	+0.43%	5,100	-	+2.53%
07/24	924	929	922	929	+0.65%	3,200	-	+2.31%
07/23	923	926	923	923	0%	1,000	-	+1.88%
07/22	924	924	921	923	+0.54%	3,200	-	+2.1%
07/21	920	923	917	918	0%	2,900	-	+1.77%
07/17	927	928	918	918	-0.97%	5,900	-	+1.89%
07/16	928	928	924	927	-0.32%	1,300	-	+3.11%
07/15	926	930	925	930	+0.43%	3,000	-	+3.56%
07/14	931	932	920	926	-1.07%	2,100	-	+3.35%
07/13	929	939	926	936	+1.41%	6,000	-	+4.7%
07/10	921	928	921	923	+0.22%	2,500	-	+3.59%
07/09	918	930	918	921	-0.32%	4,600	-	+3.48%
07/08	915	925	914	924	+0.98%	8,500	-	+4.05%
07/07	910	916	909	915	+0.22%	9,400	-	+3.16%
07/06	904	918	900	913	+1.11%	10,500	-	+3.16%
07/03	（IR情報）16:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
07/03	908	923	903	903	+0.33%	14,900	-	+2.15%
07/02	899	910	899	900	+0.67%	2,900	-	+1.93%
07/01	890	899	890	894	+0.56%	2,400	-	+1.25%
06/30	888	902	888	889	-1.11%	4,500	-	+0.68%
06/29	888	899	888	899	+1.35%	2,600	-	+1.81%
06/26	898	898	882	887	-1.22%	6,200	-	+0.57%
06/25	875	899	875	898	+2.63%	7,200	-	+1.81%
06/24	875	875	875	875	+0.23%	200	-	-0.68%
06/23	878	878	873	873	-0.46%	2,500	-	-0.91%
06/22	879	882	875	877	+0.23%	500	-	-0.45%
06/19	881	881	875	875	-0.68%	2,000	-	-0.79%
06/18	887	888	881	881	+0.11%	1,600	-	-0.11%
06/17	885	885	880	880	0%	1,200	-	-0.23%
06/16	881	883	880	880	0%	700	-	-0.23%
06/15	885	894	880	880	0%	2,700	-	-0.34%
06/12	881	881	880	880	0%	400	-	-0.34%
06/11	880	880	880	880	0%	300	-	-0.34%
06/10	900	900	879	880	-0.56%	11,000	-	-0.34%
06/09	889	889	880	885	+1.26%	900	-	+0.23%
06/08	881	891	869	874	-0.91%	4,000	-	-1.02%
06/05	883	883	882	882	-0.34%	900	-	-0.11%
06/04	881	885	879	885	-0.23%	400	-	+0.23%
06/03	876	889	876	887	+0.91%	1,000	-	+0.45%
06/02	877	879	874	879	+0.23%	1,300	-	-0.45%
06/01	891	891	877	877	-1.13%	2,000	-	-0.79%
05/29	889	893	887	887	-0.22%	1,800	-	+0.34%
05/28	891	891	888	889	-0.22%	1,500	-	+0.57%
05/27	889	899	885	891	+0.22%	4,800	-	+0.79%
05/26	881	889	881	889	+0.45%	1,200	-	+0.57%
05/25	884	888	884	885	-0.34%	1,700	-	+0.11%
05/22	876	894	876	888	+1.49%	2,100	-	+0.34%
05/21	875	875	875	875	0%	1,300	-	-1.13%
05/20	878	878	875	875	-0.11%	2,800	-	-1.13%
05/19	882	883	876	876	-1.02%	1,100	-	-1.13%
05/18	883	889	883	885	-0.11%	4,200	-	-0.23%
05/15	884	886	882	886	+0.57%	2,400	-	-0.23%
05/14	885	885	881	881	-0.45%	500	-	-0.9%
05/13	883	885	880	885	+0.23%	2,800	-	-0.45%
05/12	885	885	881	883	0%	4,500	-	-0.79%
05/11	883	883	883	883	+0.11%	1,300	-	-0.9%

北恵（9872）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート