日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	922	948	922	943	+2.28%	2,018,900	2946億2175万	-1.05%
04/17	933	934	913	922	-1.28%	2,076,500	2880億6071万	-3.25%
04/16	946	947	928	934	-2.2%	1,508,600	2918億987万	-1.99%
04/15	938	957	937	955	+0.32%	1,363,100	2983億7091万	+0.21%
04/12	945	956	937	952	+1.28%	2,110,000	2974億3362万	-0.1%
04/11	938	940	929	940	-0.42%	1,265,700	2936億8446万	-1.26%
04/10	942	948	940	944	-0.32%	1,114,600	2949億3418万	-0.94%
04/09	948	952	938	947	0%	1,113,500	2958億7147万	-0.53%
04/08	931	948	926	947	+1.94%	1,425,700	2958億7147万	-0.53%
04/05	923	934	919	929	-0.11%	1,699,600	2902億4772万	-2.42%
04/04	939	943	924	930	-1.59%	2,500,200	2905億6015万	-2.41%
04/03	925	946	910	945	+1.29%	2,865,800	2952億4661万	-0.94%
04/02	938	956	926	933	-0.96%	2,368,100	2914億9744万	-2.1%
04/01	963	966	941	942	-1.88%	1,913,500	2943億932万	-1.15%
03/29	949	974	946	960	+1.27%	2,085,100	2999億3306万	+0.73%
03/28	970	974	943	948	-4.82%	2,863,000	2961億8390万	-0.42%
03/27	985	1,003	984	996	+1.32%	2,403,000	3111億8055万	+4.73%
03/26	985	992	974	983	-0.2%	1,881,500	3071億1896万	+3.58%
03/25	985	997	980	985	+0.1%	1,934,700	3077億4382万	+4.01%
03/22	975	987	973	984	+1.23%	1,597,100	3074億3139万	+4.24%
03/21	965	978	961	972	+0.73%	1,621,800	3036億8222万	+3.18%
03/19	17:00 連結子会社間の吸収合併及び商号変更に関するお知らせ
03/19	955	966	951	965	+0.31%	1,467,400	3014億9521万	+2.55%
03/18	969	970	958	962	+0.31%	1,544,300	3005億5792万	+2.56%
03/15	937	962	937	959	+1.37%	1,951,400	2996億2063万	+2.46%
03/14	933	948	928	946	+1.07%	1,974,600	2955億5904万	+1.28%
03/13	942	948	928	936	+0.65%	1,795,500	2924億3473万	+0.65%
03/12	944	945	913	930	-1.17%	1,794,100	2905億6015万	+0.43%
03/11	940	943	931	941	-0.95%	1,606,700	2939億9689万	+2.17%
03/08	939	956	929	950	+1.28%	2,073,100	2968億876万	+3.71%
03/07	941	945	933	938	-0.32%	1,977,200	2930億5959万	+2.96%
03/06	933	948	932	941	+0.32%	1,752,900	2939億9689万	+3.98%
03/05	938	943	930	938	-0.74%	1,527,200	2930億5959万	+4.34%
03/04	955	958	939	945	-0.63%	1,435,100	2952億4661万	+5.82%
03/01	945	954	942	951	-0.21%	1,382,300	2971億2119万	+7.22%
02/29	944	955	931	953	+0.21%	2,031,500	2977億4605万	+8.3%
02/28	950	963	940	951	+3.03%	2,363,800	2971億2119万	+8.81%
02/27	925	933	916	923	-0.75%	1,398,300	2883億7314万	+6.34%
02/26	946	949	929	930	-0.75%	1,196,100	2905億6015万	+7.89%
02/22	928	937	925	937	+1.08%	1,460,600	2927億4716万	+9.46%
02/21	930	932	921	927	-0.22%	1,365,300	2896億2286万	+9.06%
02/20	944	951	919	929	-1.59%	1,967,900	2902億4772万	+9.94%
02/19	934	950	934	944	+1.4%	1,390,900	2949億3418万	+12.38%
02/16	923	936	922	931	+0.32%	2,278,800	2908億7258万	+11.76%
02/15	933	942	918	928	-0.11%	2,041,200	2899億3529万	+12.08%
02/14	930	938	925	929	0%	2,238,600	2902億4772万	+12.88%
02/13	914	935	912	929	+2.31%	2,706,000	2902億4772万	+13.71%
02/09	903	914	887	908	+0.55%	2,201,100	2836億8669万	+12.1%
02/08	890	908	875	903	+0.11%	2,633,500	2821億2454万	+12.17%
02/07	881	917	880	902	+4.16%	5,426,700	2818億1210万	+12.89%
02/06	13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	13:00 2024年3月期第3四半期決算決算短信補足資料
02/06	13:00 配当予想の修正(増配)に関するお知らせ
02/06	826	872	803	866	+5.61%	7,374,000	2705億6461万	+9.21%
02/05	825	827	817	820	+0.37%	1,465,000	2561億9282万	+3.8%
02/02	819	824	809	817	-0.24%	1,420,400	2552億5553万	+3.68%
02/01	805	819	801	819	+1.49%	1,467,300	2558億8039万	+4.33%
01/31	796	808	795	807	+1.51%	994,200	2521億3123万	+3.07%
01/30	799	805	793	795	-0.5%	941,000	2483億8207万	+1.79%
01/29	791	802	791	799	+1.65%	1,188,900	2496億3179万	+2.57%
01/26	790	791	780	786	-0.76%	800,100	2455億7019万	+1.16%
01/25	786	795	784	792	+1.15%	848,000	2474億4477万	+2.06%
01/24	789	794	783	783	-1.51%	1,099,900	2446億3290万	+1.16%
01/23	792	798	789	795	+0.51%	1,180,300	2483億8207万	+2.58%
01/22	794	795	786	791	+0.13%	1,105,800	2471億3234万	+2.2%
01/19	783	794	772	790	+0.77%	2,446,900	2468億1991万	+1.94%
01/18	791	793	782	784	-0.38%	1,033,400	2449億4533万	+1.03%
01/17	786	801	783	787	+0.13%	1,486,300	2458億8262万	+1.55%
01/16	797	798	783	786	-1.5%	1,298,600	2455億7019万	+1.55%
01/15	788	804	786	798	+1.01%	1,122,700	2493億1936万	+3.23%
01/12	802	802	787	790	-0.88%	1,508,900	2468億1991万	+2.46%
01/11	800	806	797	797	+0.38%	1,550,400	2490億693万	+3.64%
01/10	785	797	784	794	+1.79%	1,805,200	2480億6963万	+3.52%
01/09	769	780	763	780	+1.43%	2,000,500	2436億9561万	+2.09%
01/05	775	775	763	769	-0.52%	1,479,100	2402億5888万	+0.79%
01/04	757	775	750	773	+1.84%	1,939,300	2415億860万	+1.44%
2023
12/29	763	765	754	759	-0.13%	1,296,300	2371億3458万	-0.26%
12/28	766	768	758	760	-1.43%	1,323,400	2374億4701万	0%
12/27	766	771	763	771	+0.52%	927,800	2408億8374万	+1.72%
12/26	769	770	758	767	+0.39%	1,228,200	2396億3402万	+1.46%
12/25	771	773	764	764	+0.13%	1,162,500	2386億9673万	+1.33%
12/22	756	770	754	763	+1.33%	1,432,000	2383億8430万	+1.46%
12/21	760	770	752	753	0%	1,668,000	2352億5999万	+0.53%
12/20	742	757	742	753	+0.94%	1,197,900	2352億5999万	+0.8%
12/19	744	753	738	746	+0.27%	1,732,300	2330億7298万	+0.13%
12/18	751	763	741	744	-2.49%	1,852,300	2324億4812万	0%
12/15	775	779	758	763	-2.93%	2,580,900	2383億8430万	+2.83%
12/14	797	799	777	786	-0.51%	1,859,200	2455億7019万	+6.36%
12/13	806	811	788	790	-1.86%	1,352,100	2468億1991万	+7.34%
12/12	813	821	802	805	-0.74%	2,454,000	2515億637万	+9.97%
12/11	785	813	785	811	+5.32%	4,006,300	2533億8095万	+11.55%
12/08	776	786	768	770	+0.65%	3,168,800	2405億7131万	+6.35%
12/07	750	768	749	765	+1.06%	1,989,400	2390億916万	+5.81%
12/06	743	757	743	757	+1.88%	1,393,500	2365億971万	+4.99%
12/05	739	747	738	743	+0.41%	1,352,700	2321億3569万	+3.19%
12/04	737	741	730	740	-0.27%	1,151,200	2311億9840万	+2.92%
12/01	740	744	739	742	+0.68%	1,035,600	2318億2326万	+3.49%
11/30	728	740	724	737	-0.54%	1,350,400	2302億6111万	+2.93%
11/29	752	755	735	741	-1.59%	1,336,400	2315億1083万	+3.78%
11/28	743	754	743	753	+1.89%	2,616,200	2352億5999万	+5.61%
11/27	740	743	731	739	+1.09%	1,149,100	2308億8597万	+4.08%
11/24	740	741	726	731	+0.41%	1,470,000	2283億8653万	+3.1%
11/22	715	730	709	728	+1.53%	1,682,000	2274億4924万	+2.97%
11/21	706	719	705	717	+1.56%	1,948,300	2240億1250万	+1.7%

1332 ニッスイ

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート