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
08/21	2,645	2,650	2,640	2,650	-0.19%	1,200	28億8505万	-2.25%
08/20	2,655	2,655	2,655	2,655	0%	100	28億9049万	-2.5%
08/19	2,646	2,665	2,645	2,655	-0.34%	1,000	28億9049万	-2.89%
08/18	2,645	2,664	2,645	2,664	+0.34%	600	29億29万	-2.95%
08/17	2,675	2,677	2,650	2,655	-0.75%	1,800	28億9049万	-3.59%
08/14	2,640	2,685	2,626	2,675	+0.83%	3,000	29億1227万	-3.18%
08/13	2,668	2,668	2,590	2,653	-0.6%	6,800	28億8832万	-4.29%
08/12	2,670	2,670	2,632	2,669	+0.57%	1,100	29億574万	-4.03%
08/10	2,615	2,685	2,615	2,654	+1.07%	2,300	28億8940万	-4.84%
08/07	2,601	2,669	2,601	2,626	+1.08%	1,800	28億5892万	-6.11%
08/06	2,590	2,598	2,587	2,598	-0.04%	1,800	28億2844万	-7.38%
08/05	2,600	2,610	2,599	2,599	0%	1,500	28億2953万	-7.71%
08/04	2,595	2,600	2,593	2,599	+0.15%	2,300	28億2953万	-8.03%
08/03	2,589	2,601	2,585	2,595	+0.23%	5,200	28億2517万	-8.47%
07/31	2,584	2,599	2,581	2,589	+0.35%	6,800	28億1864万	-8.97%
07/30	（IR情報）15:30 コミットメントライン契約の更新に関するお知らせ
07/30	2,588	2,617	2,576	2,580	-8.7%	30,400	28億884万	-9.54%
07/29	2,832	2,898	2,815	2,826	-0.25%	10,200	30億7666万	-1.19%
07/28	2,825	2,833	2,768	2,833	+0.21%	4,400	30億8428万	-1.01%
07/27	2,846	2,854	2,820	2,827	-0.56%	3,600	30億7775万	-1.22%
07/24	2,830	2,843	2,811	2,843	+0.18%	2,900	30億9517万	-0.7%
07/23	2,800	2,852	2,800	2,838	+1.36%	4,200	30億8973万	-0.91%
07/22	2,851	2,898	2,791	2,800	-3.48%	10,400	30億4836万	-2.17%
07/21	2,863	2,924	2,818	2,901	+0.9%	8,600	31億5831万	+1.29%
07/17	2,900	2,900	2,701	2,875	-1.61%	6,000	31億3001万	+0.49%
07/16	2,931	2,942	2,922	2,922	-0.48%	2,000	31億8118万	+2.17%
07/15	2,950	2,950	2,912	2,936	-0.47%	2,800	31億9642万	+2.77%
07/14	2,924	2,961	2,905	2,950	+0.96%	9,100	32億1166万	+3.36%
07/13	2,896	2,923	2,894	2,922	+0.97%	3,900	31億8118万	+2.49%
07/10	2,923	2,923	2,884	2,894	+0.56%	4,700	31億5069万	+1.65%
07/09	2,881	2,881	2,877	2,878	-0.1%	2,700	31億3327万	+1.2%
07/08	2,882	2,882	2,867	2,881	-0.03%	1,800	31億3654万	+1.44%
07/07	2,871	2,882	2,855	2,882	+0.38%	2,000	31億3763万	+1.62%
07/06	2,868	2,883	2,844	2,871	+0.7%	5,300	31億2565万	+1.41%
07/03	2,878	2,886	2,841	2,851	+0.14%	3,200	31億388万	+0.88%
07/02	2,852	2,895	2,800	2,847	-0.18%	5,500	30億9952万	+0.81%
07/01	2,866	2,870	2,845	2,852	+0.04%	4,500	31億497万	+1.1%
06/30	2,840	2,853	2,840	2,851	+0.46%	4,500	31億388万	+1.14%
06/29	2,812	2,838	2,812	2,838	+1.14%	1,200	30億8973万	+0.75%
06/26	2,790	2,806	2,790	2,806	-0.04%	1,000	30億5489万	-0.32%
06/25	2,815	2,815	2,780	2,807	+0.97%	400	30億5598万	-0.25%
06/24	2,809	2,809	2,780	2,780	-2.56%	1,000	30億2658万	-1.14%
06/22	2,834	2,853	2,813	2,853	+0.35%	700	31億606万	+1.46%
06/19	2,853	2,853	2,843	2,843	-0.11%	500	30億9517万	+1.21%
06/18	2,873	2,874	2,844	2,846	-0.97%	2,400	30億9844万	+1.43%
06/17	2,818	2,874	2,818	2,874	+2.57%	800	31億2892万	+2.53%
06/16	2,835	2,837	2,802	2,802	-1.16%	600	30億5053万	+0.04%
06/15	2,786	2,836	2,756	2,835	-0.04%	2,000	30億8646万	+1.32%
06/12	（IR情報）15:30 2026年7月期第3四半期決算説明資料
06/12	（IR情報）15:30 2026年7月期第3四半期決算短信〔日本基準〕(連結)
06/12	2,848	2,848	2,744	2,836	-0.67%	1,800	30億8755万	+1.5%
06/11	2,846	2,859	2,846	2,855	+0.32%	700	31億823万	+2.33%
06/10	2,854	2,854	2,846	2,846	+0.04%	400	30億9844万	+2.23%
06/09	2,858	2,858	2,758	2,845	-0.94%	1,700	30億9735万	+2.41%
06/08	2,784	2,872	2,784	2,872	+1.34%	2,500	31億2674万	+3.53%
06/05	2,834	2,880	2,834	2,834	+0.53%	2,300	30億8537万	+2.27%
06/04	2,799	2,849	2,753	2,819	+1.22%	3,500	30億6904万	+1.81%
06/03	2,776	2,794	2,763	2,785	+0.54%	900	30億3202万	+0.65%
06/02	2,747	2,770	2,747	2,770	+0.84%	1,000	30億1569万	+0.14%
06/01	2,747	2,796	2,747	2,747	+0.11%	800	29億9065万	-0.69%
05/29	2,823	2,823	2,735	2,744	-2.8%	3,200	29億8739万	-0.87%
05/28	2,822	2,895	2,800	2,823	+1.84%	3,100	30億7340万	+1.91%
05/27	2,792	2,792	2,771	2,772	-0.79%	1,100	30億1787万	+0.14%
05/26	2,799	2,804	2,794	2,794	+0.14%	600	30億4182万	+0.94%
05/25	2,789	2,807	2,789	2,790	+0.14%	1,000	30億3747万	+0.83%
05/22	2,781	2,810	2,778	2,786	+0.22%	1,700	30億3311万	+0.72%
05/21	2,780	2,810	2,779	2,780	+0.32%	500	30億2658万	+0.54%
05/20	2,775	2,784	2,771	2,771	-0.18%	800	30億1678万	+0.25%
05/19	2,787	2,787	2,775	2,776	+0.04%	600	30億2223万	+0.47%
05/18	2,794	2,794	2,775	2,775	0%	600	30億2114万	+0.51%
05/15	2,802	2,804	2,775	2,775	0%	1,000	30億2114万	+0.58%
05/14	2,776	2,776	2,775	2,775	-1.21%	200	30億2114万	+0.69%
05/13	2,810	2,810	2,771	2,809	+2.29%	600	30億5815万	+2%
05/12	2,734	2,828	2,734	2,746	+0.44%	3,300	29億8957万	-0.11%
05/11	2,722	2,750	2,722	2,734	+0.66%	600	29億7650万	-0.51%
05/08	2,740	2,744	2,716	2,716	+0.3%	1,800	29億5690万	-1.02%
05/07	（IR情報）15:30 (開示事項の経過)株式会社第一技研の株式の取得(子会社化)完了に関するお知らせ
05/07	2,750	2,795	2,708	2,708	+0.3%	1,200	29億4819万	-1.31%
05/01	2,759	2,759	2,691	2,700	-2.21%	2,300	29億3949万	-1.57%
04/30	2,792	2,792	2,695	2,761	-0.58%	2,800	30億590万	+0.84%
04/28	2,789	2,795	2,777	2,777	-0.47%	1,300	30億2331万	+1.76%
04/27	2,765	2,790	2,765	2,790	+0.72%	400	30億3747万	+2.57%
04/24	2,781	2,787	2,770	2,770	+0.14%	400	30億1569万	+2.18%
04/23	2,767	2,771	2,766	2,766	-0.11%	900	30億1134万	+2.26%
04/22	2,774	2,774	2,769	2,769	-0.89%	200	30億1461万	+2.52%
04/21	2,781	2,794	2,776	2,794	0%	400	30億4182万	+3.4%
04/20	2,771	2,794	2,771	2,794	+0.65%	500	30億4182万	+3.4%
04/17	2,775	2,777	2,761	2,776	+0.54%	800	30億2223万	+2.74%
04/16	（IR情報）15:30 株式会社第一技研の株式の取得(子会社化)に関するお知らせ
04/16	2,763	2,780	2,761	2,761	-0.25%	900	30億590万	+2.18%
04/15	2,770	2,770	2,768	2,768	0%	200	30億1352万	+2.4%
04/14	2,737	2,770	2,737	2,768	-0.07%	2,400	30億1352万	+2.48%
04/13	2,755	2,770	2,755	2,770	+0.84%	400	30億1569万	+2.55%
04/10	2,745	2,747	2,740	2,747	+0.29%	1,800	29億9065万	+1.78%
04/09	2,740	2,740	2,739	2,739	-0.04%	200	29億8194万	+1.56%
04/08	2,728	2,747	2,728	2,740	+0.74%	2,800	29億8303万	+1.63%
04/07	2,727	2,727	2,720	2,720	+0.48%	2,200	29億6126万	+0.97%
04/06	2,732	2,760	2,707	2,707	-0.62%	4,900	29億4711万	+0.45%
04/03	2,727	2,727	2,724	2,724	+1.76%	200	29億6561万	+1.08%
04/02	2,732	2,732	2,677	2,677	-1.69%	1,400	29億1444万	-0.59%
04/01	2,730	2,730	2,722	2,723	+3.18%	1,400	29億6453万	+1.11%
03/31	（IR情報）15:30 コミットメントライン契約の更新に関するお知らせ
03/31	2,700	2,727	2,639	2,639	-2.26%	2,500	28億7307万	-1.93%
03/30	2,665	2,700	2,640	2,700	-0.11%	1,100	29億3949万	+0.26%
03/27	2,564	2,707	2,564	2,703	+5.42%	1,900	29億4275万	+0.37%
03/26	2,531	2,596	2,531	2,564	+0.75%	4,100	27億9142万	-4.72%

ニッソウ（1444）のイベントチャート

2026/03/26～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート