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
10/01	387	395	387	395	+1.28%	6,300	-	-1%
09/30	391	391	387	390	-0.51%	3,700	-	-2.5%
09/29	390	392	390	392	-0.51%	8,800	-	-2%
09/28	392	394	388	394	+0.51%	7,100	-	-1.75%
09/25	399	399	390	392	-1.75%	5,100	-	-2.49%
09/24	403	403	389	399	-0.75%	13,100	-	-0.75%
09/18	402	402	397	402	0%	8,800	-	+0.25%
09/17	402	402	400	402	0%	1,100	-	+0.5%
09/16	402	403	399	402	-0.25%	6,000	-	+0.5%
09/15	403	403	398	403	+0.25%	6,100	-	+1%
09/14	403	404	401	402	-0.5%	2,300	-	+1.01%
09/11	403	404	400	404	0%	3,700	-	+1.51%
09/10	399	404	399	404	0%	5,800	-	+1.76%
09/09	404	404	399	404	+0.25%	5,200	-	+2.28%
09/08	404	404	399	403	+0.5%	3,600	-	+2.28%
09/07	399	402	399	401	-0.25%	1,400	-	+2.04%
09/04	398	402	387	402	+2.03%	23,500	-	+2.55%
09/03	394	394	394	394	-0.76%	100	-	+0.77%
09/02	392	398	392	397	0%	7,300	-	+1.53%
09/01	396	397	396	397	+0.25%	2,000	-	+1.79%
08/31	400	400	390	396	0%	7,900	-	+1.8%
08/28	394	396	388	396	-0.75%	12,800	-	+2.06%
08/27	399	399	398	399	+0.76%	5,900	-	+3.1%
08/26	405	405	395	396	-2.22%	7,100	-	+2.59%
08/25	407	414	403	405	-2.41%	5,000	-	+5.19%
08/24	408	415	403	415	+3.23%	5,200	-	+8.36%
08/21	417	417	401	402	-3.83%	6,800	-	+5.24%
08/20	401	418	401	418	+2.45%	27,700	-	+10%
08/19	397	408	393	408	+3.82%	27,000	-	+7.94%
08/18	391	393	390	393	+1.29%	9,400	-	+4.52%
08/17	383	388	383	388	+1.84%	2,900	-	+3.47%
08/14	379	382	376	381	-0.26%	4,300	-	+2.14%
08/13	375	382	375	382	+1.87%	1,600	-	+2.69%
08/12	388	388	360	375	-5.3%	11,600	-	+1.08%
08/10	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	382	402	381	396	+3.39%	19,000	-	+7.03%
08/07	381	383	380	383	+0.79%	4,300	-	+3.79%
08/05	373	380	373	380	+2.15%	1,900	-	+3.54%
08/04	376	377	366	372	-0.53%	5,200	-	+1.36%
08/03	374	374	374	374	-1.06%	600	-	+2.19%
07/31	380	382	373	378	-0.53%	2,700	-	+3.56%
07/30	371	382	371	380	+1.88%	4,300	-	+4.4%
07/29	378	380	367	373	-2.36%	6,000	-	+2.75%
07/28	383	384	367	382	-0.26%	38,800	-	+5.23%
07/27	374	383	374	383	+2.68%	16,300	-	+5.8%
07/24	369	375	369	373	+0.27%	6,700	-	+3.04%
07/23	374	377	372	372	-0.53%	28,100	-	+2.76%
07/22	370	375	370	374	+1.08%	12,300	-	+3.31%
07/21	370	375	366	370	+1.09%	51,600	-	+2.21%
07/17	367	370	355	366	-0.54%	13,600	-	+1.1%
07/16	369	369	368	368	0%	3,100	-	+1.94%
07/15	365	368	365	368	+1.38%	2,400	-	+1.94%
07/14	367	367	363	363	-1.09%	1,600	-	+0.83%
07/13	359	367	359	367	+1.38%	2,200	-	+2.23%
07/10	（IR情報）15:30 特別利益(投資有価証券売却益)の計上に関するお知らせ
07/10	353	363	353	362	+1.97%	5,300	-	+1.12%
07/09	350	355	350	355	+0.28%	800	-	-0.84%
07/08	359	359	354	354	-0.84%	1,100	-	-0.84%
07/07	353	357	353	357	+1.71%	500	-	0%
07/06	348	351	348	351	-1.4%	4,600	-	-1.4%
07/03	354	358	354	356	+0.28%	1,400	-	0%
07/02	356	356	353	355	+0.57%	900	-	-0.28%
07/01	351	357	350	353	-1.67%	6,400	-	-0.56%
06/30	354	359	353	359	+2.57%	3,100	-	+1.13%
06/29	351	351	341	350	-0.57%	8,500	-	-1.41%
06/26	（IR情報）15:30 第79期定時株主総会における議決権行使結果に関するお知らせ
06/26	364	367	350	352	-2.76%	12,500	-	-0.85%
06/25	362	364	362	362	0%	2,100	-	+1.97%
06/24	360	363	355	362	+0.56%	1,900	-	+1.97%
06/23	362	362	359	360	-0.55%	2,900	-	+1.69%
06/22	367	367	361	362	-1.36%	2,100	-	+2.26%
06/19	（IR情報）11:05 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/19	369	370	351	367	-1.87%	12,100	-	+3.67%
06/18	378	379	371	374	-1.06%	7,600	-	+5.95%
06/17	378	378	374	378	+1.07%	6,800	-	+7.08%
06/16	370	374	368	374	+1.91%	13,400	-	+5.95%
06/15	356	367	354	367	+1.94%	7,700	-	+4.26%
06/12	358	360	358	360	+0.84%	800	-	+1.98%
06/11	346	359	346	357	+2.88%	10,600	-	+1.13%
06/10	341	347	341	347	+0.58%	6,300	-	-1.98%
06/09	344	346	340	345	+1.77%	4,800	-	-2.54%
06/08	342	345	339	339	-1.45%	3,000	-	-4.51%
06/05	340	344	340	344	+0.88%	3,700	-	-3.37%
06/04	343	343	341	341	-1.45%	3,000	-	-4.48%
06/03	344	346	344	346	0%	800	-	-3.08%
06/02	342	348	342	346	+0.87%	3,700	-	-3.08%
06/01	347	347	343	343	-0.87%	900	-	-3.92%
05/29	348	348	341	346	+0.58%	6,600	-	-3.08%
05/28	349	349	343	344	-2.55%	7,700	-	-3.91%
05/27	356	356	353	353	0%	900	-	-1.4%
05/26	353	355	353	353	0%	6,000	-	-1.4%
05/25	353	354	353	353	+0.28%	1,300	-	-1.12%
05/22	350	353	350	352	+0.28%	5,300	-	-1.4%
05/21	352	355	351	351	-1.13%	3,100	-	-1.68%
05/20	355	357	353	355	0%	7,200	-	-0.56%
05/19	353	356	352	355	+0.57%	2,300	-	-0.56%
05/18	（IR情報）16:00 株主提案に対する当社取締役会の考え方について
05/18	364	364	352	353	-1.12%	7,200	-	-1.12%
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）16:00 特別利益(投資有価証券売却益)の計上及び業績予想数値と実績値の差異に関するお知らせ
05/15	362	362	353	357	-2.19%	10,600	-	0%
05/14	367	368	365	365	-0.82%	500	-	+2.53%
05/13	366	370	362	368	+0.55%	3,800	-	+3.37%
05/12	（IR情報）16:15 社外取締役候補者の選任および社外取締役の退任に関するお知らせ
05/12	369	375	360	366	-2.4%	13,600	-	+3.1%
05/11	382	382	374	375	-0.79%	4,600	-	+5.63%
05/08	377	384	371	378	+2.16%	13,200	-	+6.78%
05/07	364	375	362	370	+2.21%	18,800	-	+5.11%

北沢産業（9930）のイベントチャート

2026/05/07～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート