日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/12	15:30 株主優待制度の変更(拡充)に関するお知らせ
06/12	15:30 2025年7月期第3四半期決算説明資料
06/12	15:30 2025年7月期第3四半期決算短信〔日本基準〕(連結)
06/11	2,630	2,644	2,630	2,631	+0.08%	800	28億6436万	+5.07%
06/10	2,628	2,629	2,617	2,629	-0.04%	800	28億6219万	+5.16%
06/09	2,582	2,630	2,580	2,630	+1.82%	4,300	28億6328万	+5.41%
06/06	2,549	2,590	2,549	2,583	+1.37%	2,800	28億1211万	+3.65%
06/05	2,546	2,548	2,545	2,548	+1.11%	700	27億7400万	+2.33%
06/04	2,520	2,520	2,520	2,520	0%	400	27億4352万	+1.16%
06/03	2,521	2,525	2,520	2,520	0%	500	27億4352万	+1.12%
06/02	2,503	2,520	2,503	2,520	0%	2,100	27億4352万	+1.16%
05/30	2,459	2,520	2,459	2,520	+2.48%	5,200	27億4352万	+1.2%
05/29	2,480	2,492	2,450	2,459	-0.04%	1,700	26億7711万	-1.21%
05/28	2,454	2,460	2,454	2,460	+0.29%	600	26億7820万	-1.13%
05/27	2,452	2,453	2,413	2,453	+0.25%	1,600	26億7058万	-1.41%
05/26	2,404	2,449	2,404	2,447	+1.41%	1,300	26億6404万	-1.61%
05/23	2,418	2,440	2,410	2,413	-1.07%	4,500	26億2703万	-2.94%
05/22	2,459	2,459	2,439	2,439	-0.77%	200	26億5533万	-2.01%
05/21	2,406	2,458	2,406	2,458	+1.44%	600	26億7602万	-1.32%
05/20	2,446	2,450	2,400	2,423	-0.94%	2,500	26億3792万	-2.85%
05/19	2,451	2,473	2,429	2,446	+0.29%	5,200	26億6296万	-2.04%
05/16	2,521	2,628	2,429	2,439	-2.48%	44,300	26億5533万	-2.09%
05/15	2,484	2,501	2,484	2,501	-0.36%	800	27億2283万	+0.44%
05/14	2,538	2,538	2,510	2,510	-0.4%	300	27億3263万	+1.41%
05/13	2,536	2,540	2,519	2,520	+0.2%	1,300	27億4352万	+1.78%
05/12	2,509	2,546	2,509	2,515	+0.32%	1,800	27億3808万	+1.37%
05/09	2,505	2,545	2,500	2,507	+0.04%	900	27億2937万	+0.72%
05/08	2,493	2,506	2,493	2,506	-1.45%	700	27億2828万	+0.32%
05/07	2,550	2,550	2,543	2,543	+1.72%	200	27億6856万	+1.44%
05/02	2,541	2,548	2,452	2,500	-1.77%	6,600	27億2175万	-0.52%
05/01	2,575	2,575	2,545	2,545	+0.04%	700	27億7074万	+1.03%
04/30	2,571	2,571	2,544	2,544	-0.82%	1,400	27億6965万	+0.83%
04/28	2,548	2,569	2,539	2,565	+0.87%	2,000	27億9251万	+1.5%
04/25	2,541	2,543	2,531	2,543	+1.64%	800	27億6856万	+0.63%
04/24	2,451	2,538	2,451	2,502	+0.08%	1,300	27億2392万	-1.07%
04/23	2,499	2,500	2,499	2,500	+0.4%	2,300	27億2175万	-1.22%
04/22	2,440	2,490	2,440	2,490	+2.05%	200	27億1086万	-1.7%
04/21	2,496	2,496	2,440	2,440	-0.89%	500	26億5642万	-3.86%
04/18	2,452	2,470	2,432	2,462	+1.61%	800	26億8037万	-3.19%
04/17	2,420	2,450	2,420	2,423	+0.12%	500	26億3792万	-4.79%
04/16	2,540	2,540	2,410	2,420	-2.81%	1,600	26億3465万	-5.17%
04/15	2,497	2,499	2,450	2,490	+0.69%	1,100	27億1086万	-2.62%
04/14	2,500	2,500	2,440	2,473	-3.02%	5,200	26億9235万	-3.4%
04/11	2,500	2,550	2,480	2,550	+2%	1,100	27億7618万	-0.58%
04/10	2,405	2,501	2,405	2,500	+9.08%	4,300	27億2175万	-2.61%
04/09	2,303	2,369	2,272	2,292	-4.46%	6,100	24億9530万	-10.85%
04/08	2,388	2,399	2,320	2,399	+12.63%	6,200	26億1179万	-7.16%
04/07	2,036	2,250	2,035	2,130	-15.98%	19,600	23億1893万	-17.86%
04/04	2,645	2,645	2,532	2,535	-4.41%	4,800	27億5985万	-2.95%
04/03	2,656	2,656	2,600	2,652	-2%	2,800	28億8723万	+1.45%
04/02	2,743	2,743	2,706	2,706	-1.06%	500	29億4602万	+3.64%
04/01	2,739	2,750	2,691	2,735	+0.29%	3,200	29億7759万	+4.95%
03/31	2,723	2,750	2,706	2,727	+0.48%	3,200	29億6888万	+4.8%
03/28	2,692	2,716	2,677	2,714	+2.57%	3,700	29億5473万	+4.51%
03/27	2,646	2,688	2,641	2,646	+0.19%	3,500	28億8070万	+2.04%
03/26	2,617	2,641	2,606	2,641	+0.42%	1,600	28億7525万	+1.89%
03/25	2,578	2,633	2,578	2,630	+2.02%	2,400	28億6328万	+1.51%
03/24	2,569	2,578	2,564	2,578	-0.04%	2,900	28億666万	-0.54%
03/21	2,586	2,586	2,559	2,579	+0.78%	2,200	28億775万	-0.65%
03/19	2,536	2,578	2,536	2,559	+0.55%	1,900	27億8598万	-1.61%
03/18	2,525	2,570	2,505	2,545	-2.86%	8,300	27億7074万	-2.3%
03/17	15:30 2025年7月期第2四半期(中間期)決算短信〔日本基準〕(連結)
03/17	15:30 2025年7月期第2四半期決算説明資料
03/17	15:30 2025年7月期第2四半期連結累計期間業績予想と実績値の差異に関するお知らせ
03/17	2,565	2,620	2,565	2,620	+2.14%	4,000	28億5239万	+0.34%
03/14	2,560	2,585	2,526	2,565	+1.54%	3,100	27億9251万	-1.8%
03/13	2,526	2,540	2,515	2,526	-2.55%	5,200	27億5005万	-3.4%
03/12	2,592	2,592	2,592	2,592	+1.53%	100	28億2191万	-1.03%
03/11	2,528	2,553	2,511	2,553	-0.08%	2,300	27億7945万	-2.56%
03/10	2,554	2,606	2,551	2,555	-1.88%	7,700	27億8162万	-2.59%
03/07	2,612	2,612	2,555	2,604	+0.7%	3,200	28億3497万	-0.84%
03/06	2,599	2,599	2,584	2,586	-0.5%	1,400	28億1537万	-1.79%
03/05	2,620	2,620	2,591	2,599	-0.8%	1,300	28億2953万	-1.66%
03/04	2,626	2,626	2,610	2,620	-0.27%	800	28億5239万	-1.28%
03/03	2,627	2,627	2,627	2,627	+1.04%	300	28億6001万	-1.35%
02/28	2,633	2,633	2,600	2,600	+0.04%	500	28億3062万	-2.73%
02/27	2,573	2,599	2,573	2,599	+0.7%	200	28億2953万	-3.17%
02/26	2,596	2,596	2,581	2,581	0%	800	28億993万	-4.19%
02/25	2,590	2,591	2,581	2,581	-1.26%	2,400	28億993万	-4.55%
02/21	2,614	2,614	2,614	2,614	0%	300	28億4586万	-3.72%
02/20	2,614	2,614	2,614	2,614	0%	200	28億4586万	-4%
02/19	2,621	2,621	2,600	2,614	-0.19%	300	28億4586万	-4.32%
02/18	2,621	2,621	2,587	2,619	-0.11%	2,300	28億5130万	-4.45%
02/17	2,630	2,639	2,551	2,622	-0.61%	6,800	28億5457万	-4.72%
02/14	2,699	2,699	2,635	2,638	-2.12%	3,000	28億7199万	-4.59%
02/13	2,691	2,697	2,682	2,695	+0.15%	1,300	29億3404万	-2.95%
02/12	2,702	2,702	2,666	2,691	+0.75%	700	29億2969万	-3.44%
02/10	2,739	2,739	2,671	2,671	-0.74%	800	29億791万	-4.54%
02/07	2,639	2,730	2,639	2,691	+1.97%	1,200	29億2969万	-4.2%
02/06	2,650	2,651	2,632	2,639	-0.11%	2,700	28億7307万	-6.39%
02/05	2,622	2,648	2,600	2,642	+0.65%	3,500	28億7634万	-6.64%
02/04	2,628	2,635	2,625	2,625	-0.08%	2,200	28億5783万	-7.57%
02/03	2,625	2,653	2,625	2,627	+0.08%	3,600	28億6001万	-7.86%
01/31	2,621	2,654	2,620	2,625	+0.15%	2,900	28億5783万	-8.25%
01/30	2,622	2,688	2,572	2,621	-5.45%	22,200	28億5348万	-8.71%
01/29	2,984	2,984	2,752	2,772	-3.08%	14,600	30億1787万	-3.82%
01/28	2,860	2,949	2,839	2,860	+0.28%	8,900	31億1368万	-0.94%
01/27	2,860	2,862	2,852	2,852	-0.35%	5,800	31億497万	-1.28%
01/24	2,870	2,878	2,852	2,862	-0.17%	3,200	31億1585万	-1.07%
01/23	2,856	2,885	2,850	2,867	-0.69%	4,100	31億2130万	-1%
01/22	2,834	2,889	2,834	2,887	+1.58%	2,800	31億4307万	-0.35%
01/21	2,833	2,842	2,830	2,842	+0.78%	1,300	30億9408万	-1.93%
01/20	2,857	2,857	2,818	2,820	-1.3%	2,600	30億7013万	-2.76%
01/17	2,840	2,860	2,830	2,857	+0.85%	1,800	31億1041万	-1.55%
01/16	2,828	2,879	2,828	2,833	+0.07%	3,200	30億8428万	-2.41%
01/15	2,852	2,899	2,831	2,831	+0.18%	4,900	30億8210万	-2.58%

1444 ニッソウ

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート