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
03/09	2,706	2,784	2,695	2,784	+2.88%	2,300	30億3094万	+5.02%
03/06	15:30 テレビコマーシャル放映のお知らせ
03/06	2,706	2,706	2,706	2,706	+0.11%	200	29億4602万	+2.38%
03/05	2,688	2,755	2,688	2,703	+0.11%	1,400	29億4275万	+1.96%
03/04	2,671	2,730	2,667	2,700	-0.07%	3,500	29億3949万	+1.54%
03/03	2,740	2,740	2,702	2,702	-1.39%	2,000	29億4166万	+1.39%
03/02	2,698	2,745	2,698	2,740	+1.56%	800	29億8303万	+2.51%
02/27	2,685	2,698	2,681	2,698	+0.71%	500	29億3731万	+0.6%
02/26	2,668	2,683	2,668	2,679	-0.22%	2,500	29億1662万	-0.52%
02/25	2,661	2,699	2,657	2,685	+0.9%	1,800	29億2315万	-0.7%
02/24	2,664	2,674	2,642	2,661	-1.44%	3,000	28億9703万	-2.06%
02/20	2,690	2,700	2,667	2,700	+0.37%	4,000	29億3949万	-1.1%
02/19	2,660	2,700	2,652	2,690	+1.24%	2,000	29億2860万	-1.82%
02/18	2,639	2,660	2,638	2,657	+0.68%	2,000	28億9267万	-3.45%
02/17	2,609	2,642	2,609	2,639	+1.15%	1,400	28億7307万	-4.49%
02/16	2,606	2,615	2,606	2,609	+0.15%	700	28億4041万	-5.98%
02/13	2,602	2,605	2,601	2,605	-0.12%	1,000	28億3606万	-6.56%
02/12	2,615	2,621	2,608	2,608	+0.5%	1,700	28億3932万	-6.89%
02/10	2,594	2,602	2,594	2,595	+0.04%	2,600	28億2517万	-7.78%
02/09	2,618	2,618	2,594	2,594	+0.15%	3,700	28億2408万	-8.18%
02/06	2,571	2,590	2,571	2,590	+0.74%	2,200	28億1973万	-8.74%
02/05	2,598	2,599	2,571	2,571	0%	6,200	27億9904万	-9.79%
02/04	2,583	2,599	2,570	2,571	-0.54%	6,200	27億9904万	-10.17%
02/03	2,584	2,600	2,584	2,585	+0.12%	1,000	28億1428万	-10.02%
02/02	2,633	2,633	2,571	2,582	-1.45%	8,100	28億1102万	-10.5%
01/30	2,620	2,640	2,582	2,620	+1.28%	11,300	28億5239万	-9.56%
01/29	2,649	2,669	2,549	2,587	-10.76%	32,300	28億1646万	-11.04%
01/28	2,910	2,995	2,889	2,899	+0.07%	11,200	31億5614万	-0.72%
01/27	2,865	2,897	2,865	2,897	+0.94%	4,800	31億5396万	-0.79%
01/26	2,900	2,940	2,870	2,870	-1.14%	4,500	31億2456万	-1.71%
01/23	2,950	2,950	2,850	2,903	-1.69%	4,300	31億6049万	-0.62%
01/22	2,960	2,996	2,953	2,953	-0.44%	3,500	32億1493万	+1.06%
01/21	2,975	3,005	2,953	2,966	-0.3%	2,900	32億2908万	+1.58%
01/20	15:30 取締役の辞任に関するお知らせ
01/20	2,998	3,005	2,957	2,975	-0.77%	9,900	32億3888万	+2.02%
01/19	2,979	2,998	2,974	2,998	+0.81%	4,700	32億6392万	+2.95%
01/16	2,980	2,980	2,972	2,974	+0.13%	1,800	32億3779万	+2.34%
01/15	2,980	2,980	2,960	2,970	-0.3%	4,900	32億3343万	+2.34%
01/14	2,945	2,979	2,941	2,979	+1.15%	2,800	32億4323万	+2.8%
01/13	2,945	2,945	2,930	2,945	+0.51%	4,300	32億622万	+1.8%
01/09	2,936	2,936	2,916	2,930	-0.17%	4,400	31億8989万	+1.35%
01/08	2,920	2,935	2,920	2,935	0%	2,900	31億9533万	+1.56%
01/07	2,917	2,935	2,917	2,935	+0.62%	3,900	31億9533万	+1.7%
01/06	2,911	2,920	2,910	2,917	+0.93%	4,500	31億7573万	+1.18%
01/05	2,900	2,922	2,882	2,890	-0.96%	5,300	31億4634万	+0.31%
2025
12/30	2,890	2,937	2,880	2,918	+0.97%	6,200	31億7682万	+1.35%
12/29	2,874	2,896	2,825	2,890	+0.7%	6,400	31億4634万	+0.49%
12/26	2,873	2,873	2,813	2,870	+0.74%	3,100	31億2456万	-0.1%
12/25	2,890	2,890	2,849	2,849	-0.73%	900	31億170万	-0.8%
12/24	2,893	2,893	2,851	2,870	-0.8%	2,200	31億2456万	-0.07%
12/23	2,866	2,894	2,853	2,893	-0.07%	1,400	31億4960万	+0.8%
12/22	2,861	2,897	2,861	2,895	+0.24%	1,800	31億5178万	+0.94%
12/19	2,898	2,898	2,888	2,888	-0.31%	300	31億4416万	+0.7%
12/18	2,899	2,899	2,863	2,897	+0.59%	600	31億5396万	+1.12%
12/17	2,919	2,919	2,880	2,880	-0.89%	2,000	31億3545万	+0.63%
12/16	2,901	2,930	2,865	2,906	-1.02%	5,300	31億6376万	+1.61%
12/15	15:30 株主優待制度の変更(拡充)に関するお知らせ～永きにわたるご支援に感謝を込めて「39フェア」～
12/15	15:30 2026年7月期第1四半期決算説明資料
12/15	15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結)
12/15	2,859	2,940	2,859	2,936	+1.77%	2,900	31億9642万	+2.73%
12/12	2,870	2,885	2,870	2,885	+0.28%	1,700	31億4089万	+1.05%
12/11	2,877	2,877	2,877	2,877	0%	200	31億3218万	+0.88%
12/10	2,877	2,877	2,877	2,877	+0.88%	400	31億3218万	+0.98%
12/09	2,878	2,878	2,852	2,852	-0.87%	600	31億497万	+0.21%
12/08	2,875	2,877	2,804	2,877	+0.21%	1,600	31億3218万	+1.12%
12/05	2,833	2,871	2,818	2,871	+0.67%	1,400	31億2565万	+1.02%
12/04	2,885	2,885	2,834	2,852	-1.31%	1,700	31億497万	+0.39%
12/03	2,890	2,890	2,890	2,890	+0.03%	500	31億4634万	+1.76%
12/02	2,868	2,895	2,855	2,889	+1.19%	2,600	31億4525万	+1.83%
12/01	2,859	2,859	2,855	2,855	+0.04%	2,400	31億823万	+0.71%
11/28	16:00 新ブランド『湘南サザンホーム』開始に関するお知らせ
11/28	2,854	2,854	2,854	2,854	-0.31%	300	31億714万	+0.67%
11/27	2,836	2,863	2,836	2,863	+0.95%	700	31億1694万	+1.02%
11/26	2,849	2,849	2,821	2,836	-0.49%	600	30億8755万	+0.11%
11/25	2,850	2,850	2,850	2,850	+1.06%	400	31億279万	+0.6%
11/21	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
11/21	2,785	2,849	2,785	2,820	-1.05%	1,600	30億7013万	-0.42%
11/20	2,850	2,850	2,850	2,850	+0.78%	300	31億279万	+0.67%
11/19	2,828	2,828	2,828	2,828	+0.32%	2,100	30億7884万	-0.07%
11/18	2,858	2,858	2,770	2,819	-1.26%	4,600	30億6904万	-0.35%
11/17	2,890	2,890	2,846	2,855	-0.9%	800	31億823万	+0.88%
11/14	2,876	2,883	2,836	2,881	+1.95%	1,100	31億3654万	+1.87%
11/13	2,826	2,826	2,826	2,826	0%	100	30億7666万	-0.04%
11/12	2,826	2,830	2,826	2,826	0%	800	30億7666万	-0.07%
11/11	2,835	2,875	2,824	2,826	-1.12%	2,800	30億7666万	-0.07%
11/10	2,859	2,859	2,715	2,858	+0.21%	3,700	31億1150万	+1.13%
11/07	2,794	2,858	2,794	2,852	+1.49%	2,400	31億497万	+1.06%
11/06	2,817	2,817	2,809	2,810	-0.32%	2,500	30億5924万	-0.35%
11/05	2,819	2,819	2,819	2,819	+0.68%	200	30億6904万	+0.07%
11/04	2,822	2,822	2,800	2,800	-0.78%	2,400	30億4836万	-0.53%
10/31	2,821	2,822	2,814	2,822	+0.46%	300	30億7231万	+0.32%
10/30	2,827	2,827	2,809	2,809	-0.64%	200	30億5815万	0%
10/29	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
10/29	2,825	2,831	2,815	2,827	+0.07%	1,400	30億7775万	+0.71%
10/28	15:40 支配株主等に関する事項について
10/28	2,814	2,825	2,814	2,825	+0.43%	500	30億7557万	+0.75%
10/27	2,843	2,859	2,801	2,813	-0.95%	3,500	30億6251万	+0.46%
10/24	2,843	2,857	2,840	2,840	-0.49%	2,600	30億9190万	+1.5%
10/23	2,822	2,854	2,822	2,854	+0.71%	700	31億714万	+2.18%
10/22	2,821	2,840	2,821	2,834	-0.28%	2,900	30億8537万	+1.69%
10/21	2,848	2,881	2,830	2,842	+0.25%	6,500	30億9408万	+2.16%
10/20	2,835	2,835	2,835	2,835	+0.64%	300	30億8646万	+2.09%
10/17	2,816	2,817	2,816	2,817	+0.04%	400	30億6686万	+1.59%
10/16	2,816	2,816	2,816	2,816	+0.43%	200	30億6577万	+1.7%
10/15	2,822	2,822	2,804	2,804	-0.67%	400	30億5271万	+1.37%
10/14	2,801	2,838	2,800	2,823	-0.42%	1,400	30億7340万	+2.17%
10/10	2,824	2,835	2,803	2,835	+0.64%	2,500	30億8646万	+2.75%
10/09	2,810	2,832	2,810	2,817	-1.23%	1,700	30億6686万	+2.25%
10/08	2,852	2,852	2,852	2,852	+0.67%	300	31億497万	+3.71%
10/01	15:30 テレビコマーシャル放映のお知らせ

ニッソウ（1444）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート