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	2,878	2,891	2,872	2,891	-0.28%	1,000	-	+6.25%
10/01	2,847	2,900	2,847	2,899	+1.86%	1,900	-	+6.97%
09/30	2,838	2,846	2,827	2,846	+0.28%	2,700	-	+5.45%
09/29	2,830	2,840	2,803	2,838	+0.82%	2,200	-	+5.42%
09/28	（IR情報）15:30 事業計画及び成長可能性に関する事項
09/28	2,796	2,815	2,796	2,815	+0.68%	3,600	-	+4.88%
09/25	2,787	2,796	2,731	2,796	+0.32%	5,100	-	+4.41%
09/24	2,770	2,787	2,770	2,787	+2.05%	2,200	-	+4.26%
09/18	2,731	2,731	2,724	2,731	+0.26%	2,100	-	+2.4%
09/17	2,724	2,724	2,724	2,724	+0.11%	300	-	+2.21%
09/16	2,709	2,722	2,709	2,721	+0.48%	600	-	+2.22%
09/15	2,671	2,750	2,671	2,708	+1.58%	2,000	-	+1.8%
09/14	（IR情報）15:30 2026年7月期決算説明資料
09/14	（IR情報）15:30 2026年7月期決算短信〔日本基準〕(連結)
09/14	（IR情報）15:30 Youtube番組「中卒版令和の虎」スポンサードに関するお知らせ
09/14	2,671	2,671	2,666	2,666	-0.19%	800	-	+0.3%
09/11	（IR情報）15:30 業績予想の修正に関するお知らせ
09/11	2,680	2,705	2,671	2,671	-0.19%	1,900	-	+0.56%
09/10	2,685	2,685	2,676	2,676	-0.26%	700	-	+0.87%
09/09	2,666	2,683	2,666	2,683	+0.6%	400	-	+1.25%
09/08	2,675	2,683	2,667	2,667	+0.08%	900	-	+0.76%
09/07	2,665	2,666	2,665	2,665	0%	600	-	+0.79%
09/04	2,665	2,665	2,665	2,665	0%	200	-	+0.91%
09/03	2,640	2,665	2,640	2,665	+1.22%	1,300	-	+1.02%
09/02	2,680	2,680	2,632	2,633	-1.27%	2,900	-	-0.42%
09/01	2,695	2,695	2,667	2,667	-1.04%	600	-	+0.57%
08/31	2,636	2,705	2,636	2,695	+1.2%	2,700	-	+1.39%
08/28	2,626	2,663	2,626	2,663	+1.41%	1,900	-	-0.04%
08/27	2,616	2,636	2,616	2,626	+0.38%	1,200	-	-1.68%
08/26	2,625	2,629	2,616	2,616	-0.3%	400	-	-2.32%
08/25	2,615	2,624	2,615	2,624	-0.46%	1,600	-	-2.45%
08/24	2,630	2,663	2,630	2,636	-0.53%	4,800	-	-2.37%
08/21	2,645	2,650	2,640	2,650	-0.19%	1,200	-	-2.25%
08/20	2,655	2,655	2,655	2,655	0%	100	-	-2.5%
08/19	2,646	2,665	2,645	2,655	-0.34%	1,000	-	-2.89%
08/18	2,645	2,664	2,645	2,664	+0.34%	600	-	-2.95%
08/17	2,675	2,677	2,650	2,655	-0.75%	1,800	-	-3.59%
08/14	2,640	2,685	2,626	2,675	+0.83%	3,000	-	-3.18%
08/13	2,668	2,668	2,590	2,653	-0.6%	6,800	-	-4.29%
08/12	2,670	2,670	2,632	2,669	+0.57%	1,100	-	-4.03%
08/10	2,615	2,685	2,615	2,654	+1.07%	2,300	-	-4.84%
08/07	2,601	2,669	2,601	2,626	+1.08%	1,800	-	-6.11%
08/06	2,590	2,598	2,587	2,598	-0.04%	1,800	-	-7.38%
08/05	2,600	2,610	2,599	2,599	0%	1,500	-	-7.71%
08/04	2,595	2,600	2,593	2,599	+0.15%	2,300	-	-8.03%
08/03	2,589	2,601	2,585	2,595	+0.23%	5,200	-	-8.47%
07/31	2,584	2,599	2,581	2,589	+0.35%	6,800	-	-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	-	-9.54%
07/29	2,832	2,898	2,815	2,826	-0.25%	10,200	-	-1.19%
07/28	2,825	2,833	2,768	2,833	+0.21%	4,400	-	-1.01%
07/27	2,846	2,854	2,820	2,827	-0.56%	3,600	-	-1.22%
07/24	2,830	2,843	2,811	2,843	+0.18%	2,900	-	-0.7%
07/23	2,800	2,852	2,800	2,838	+1.36%	4,200	-	-0.91%
07/22	2,851	2,898	2,791	2,800	-3.48%	10,400	-	-2.17%
07/21	2,863	2,924	2,818	2,901	+0.9%	8,600	-	+1.29%
07/17	2,900	2,900	2,701	2,875	-1.61%	6,000	-	+0.49%
07/16	2,931	2,942	2,922	2,922	-0.48%	2,000	-	+2.17%
07/15	2,950	2,950	2,912	2,936	-0.47%	2,800	-	+2.77%
07/14	2,924	2,961	2,905	2,950	+0.96%	9,100	-	+3.36%
07/13	2,896	2,923	2,894	2,922	+0.97%	3,900	-	+2.49%
07/10	2,923	2,923	2,884	2,894	+0.56%	4,700	-	+1.65%
07/09	2,881	2,881	2,877	2,878	-0.1%	2,700	-	+1.2%
07/08	2,882	2,882	2,867	2,881	-0.03%	1,800	-	+1.44%
07/07	2,871	2,882	2,855	2,882	+0.38%	2,000	-	+1.62%
07/06	2,868	2,883	2,844	2,871	+0.7%	5,300	-	+1.41%
07/03	2,878	2,886	2,841	2,851	+0.14%	3,200	-	+0.88%
07/02	2,852	2,895	2,800	2,847	-0.18%	5,500	-	+0.81%
07/01	2,866	2,870	2,845	2,852	+0.04%	4,500	-	+1.1%
06/30	2,840	2,853	2,840	2,851	+0.46%	4,500	-	+1.14%
06/29	2,812	2,838	2,812	2,838	+1.14%	1,200	-	+0.75%
06/26	2,790	2,806	2,790	2,806	-0.04%	1,000	-	-0.32%
06/25	2,815	2,815	2,780	2,807	+0.97%	400	-	-0.25%
06/24	2,809	2,809	2,780	2,780	-2.56%	1,000	-	-1.14%
06/22	2,834	2,853	2,813	2,853	+0.35%	700	-	+1.46%
06/19	2,853	2,853	2,843	2,843	-0.11%	500	-	+1.21%
06/18	2,873	2,874	2,844	2,846	-0.97%	2,400	-	+1.43%
06/17	2,818	2,874	2,818	2,874	+2.57%	800	-	+2.53%
06/16	2,835	2,837	2,802	2,802	-1.16%	600	-	+0.04%
06/15	2,786	2,836	2,756	2,835	-0.04%	2,000	-	+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	-	+1.5%
06/11	2,846	2,859	2,846	2,855	+0.32%	700	-	+2.33%
06/10	2,854	2,854	2,846	2,846	+0.04%	400	-	+2.23%
06/09	2,858	2,858	2,758	2,845	-0.94%	1,700	-	+2.41%
06/08	2,784	2,872	2,784	2,872	+1.34%	2,500	-	+3.53%
06/05	2,834	2,880	2,834	2,834	+0.53%	2,300	-	+2.27%
06/04	2,799	2,849	2,753	2,819	+1.22%	3,500	-	+1.81%
06/03	2,776	2,794	2,763	2,785	+0.54%	900	-	+0.65%
06/02	2,747	2,770	2,747	2,770	+0.84%	1,000	-	+0.14%
06/01	2,747	2,796	2,747	2,747	+0.11%	800	-	-0.69%
05/29	2,823	2,823	2,735	2,744	-2.8%	3,200	-	-0.87%
05/28	2,822	2,895	2,800	2,823	+1.84%	3,100	-	+1.91%
05/27	2,792	2,792	2,771	2,772	-0.79%	1,100	-	+0.14%
05/26	2,799	2,804	2,794	2,794	+0.14%	600	-	+0.94%
05/25	2,789	2,807	2,789	2,790	+0.14%	1,000	-	+0.83%
05/22	2,781	2,810	2,778	2,786	+0.22%	1,700	-	+0.72%
05/21	2,780	2,810	2,779	2,780	+0.32%	500	-	+0.54%
05/20	2,775	2,784	2,771	2,771	-0.18%	800	-	+0.25%
05/19	2,787	2,787	2,775	2,776	+0.04%	600	-	+0.47%
05/18	2,794	2,794	2,775	2,775	0%	600	-	+0.51%
05/15	2,802	2,804	2,775	2,775	0%	1,000	-	+0.58%
05/14	2,776	2,776	2,775	2,775	-1.21%	200	-	+0.69%
05/13	2,810	2,810	2,771	2,809	+2.29%	600	-	+2%
05/12	2,734	2,828	2,734	2,746	+0.44%	3,300	-	-0.11%
05/11	2,722	2,750	2,722	2,734	+0.66%	600	-	-0.51%
05/08	2,740	2,744	2,716	2,716	+0.3%	1,800	-	-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

ニッソウ（1444）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート