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
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%
01/14	2,904	2,904	2,813	2,826	-2.75%	4,500	30億7666万	-2.82%
01/10	2,935	2,935	2,905	2,906	-1.02%	2,600	31億6376万	-0.17%
01/09	2,935	2,936	2,935	2,936	+0.03%	2,700	31億9642万	+0.93%
01/08	2,954	2,966	2,935	2,935	-0.34%	3,100	31億9533万	+1%
01/07	2,977	2,978	2,942	2,945	-0.98%	3,600	32億622万	+1.41%
01/06	2,948	2,975	2,922	2,974	+0.47%	4,300	32億3779万	+2.48%
2024
12/30	2,966	2,969	2,954	2,960	+0.78%	2,500	32億2255万	+2.14%
12/27	2,903	2,987	2,903	2,937	+1.31%	5,500	31億9751万	+1.45%
12/26	2,892	2,899	2,884	2,899	+0.24%	3,300	31億5614万	+0.28%
12/25	2,896	2,896	2,850	2,892	-0.17%	3,000	31億4852万	+0.1%
12/24	2,889	2,897	2,881	2,897	+0.07%	600	31億5396万	+0.31%
12/23	2,859	2,905	2,856	2,895	+0.52%	3,200	31億5178万	+0.38%
12/20	18:00 業績予想の修正に関するお知らせ
12/20	18:00 公開買付けへの応募結果及び特別利益の計上確定のお知らせ
12/20	2,882	2,887	2,880	2,880	0%	700	31億3545万	-0.07%
12/19	2,900	2,900	2,880	2,880	-0.72%	800	31億3545万	+0.03%
12/18	2,903	2,903	2,901	2,901	-0.62%	400	31億5831万	+0.83%
12/17	2,935	2,935	2,902	2,919	-0.82%	3,300	31億7791万	+1.5%
12/16	2,940	2,943	2,900	2,943	+0.2%	3,100	32億404万	+2.37%
12/13	15:30 2025年7月期第1四半期決算説明資料
12/13	15:30 公開買付けへの応募及び特別利益の計上見込みに関するお知らせ
12/13	15:30 2025年7月期第1四半期決算短信〔日本基準〕(連結)
12/13	2,913	2,937	2,912	2,937	+1.21%	900	31億9751万	+2.3%
12/12	2,941	2,941	2,900	2,902	+0.24%	3,000	31億5940万	+1.26%
12/11	2,900	2,900	2,865	2,895	-0.17%	1,300	31億5178万	+1.19%
12/10	2,865	2,900	2,865	2,900	+1.22%	600	31億5723万	+1.4%
12/09	2,895	2,895	2,860	2,865	-0.87%	3,300	31億1912万	+0.21%
12/06	2,909	2,909	2,890	2,890	-0.82%	200	31億4634万	+1.19%
12/05	2,874	2,914	2,874	2,914	+1.6%	600	31億7247万	+2.25%
12/04	2,868	2,868	2,868	2,868	-0.86%	200	31億2239万	+0.99%
12/02	2,891	2,896	2,890	2,893	+0.8%	1,400	31億4960万	+2.15%
11/29	2,863	2,871	2,863	2,870	+0.35%	500	31億2456万	+1.59%
11/28	2,899	2,899	2,849	2,860	-1.24%	1,200	31億1368万	+1.45%
11/27	2,865	2,896	2,865	2,896	+0.56%	700	31億5287万	+2.88%
11/26	2,870	2,880	2,870	2,880	+0.35%	1,400	31億3545万	+2.45%
11/25	2,878	2,878	2,870	2,870	-0.62%	1,400	31億2456万	+2.21%
11/21	2,888	2,888	2,888	2,888	+1.3%	400	31億4416万	+2.96%
11/20	2,850	2,899	2,815	2,851	+0.04%	1,300	31億388万	+1.79%
11/19	2,896	2,899	2,850	2,850	+0.14%	1,200	31億279万	+1.79%
11/18	15:30 OSK Holdings Berhad（マレーシア）とのMOU締結のお知らせ
11/18	2,847	2,847	2,820	2,846	+1.64%	500	30億9844万	+1.64%
11/15	2,843	2,843	2,800	2,800	-1.51%	700	30億4836万	+0.04%
11/14	2,810	2,843	2,810	2,843	+0.78%	500	30億9517万	+1.54%
11/13	2,779	2,821	2,779	2,821	+0.18%	200	30億7122万	+0.82%
11/12	2,899	2,899	2,816	2,816	-2.53%	500	30億6577万	+0.68%
11/11	2,890	2,890	2,889	2,889	-0.03%	1,900	31億4525万	+3.4%
11/08	2,892	2,905	2,890	2,890	+1.44%	4,300	31億4634万	+3.77%
11/07	2,848	2,849	2,848	2,849	+1.79%	500	31億170万	+2.59%
11/06	2,799	2,799	2,799	2,799	+0.43%	200	30億4727万	+1.08%
11/05	2,858	2,858	2,731	2,787	-2.99%	1,700	30億3420万	+0.94%
11/01	2,864	2,873	2,864	2,873	-0.03%	200	31億2783万	+4.32%
10/31	2,780	2,874	2,780	2,874	+3.38%	600	31億2892万	+4.74%
10/30	2,751	2,780	2,750	2,780	+0.91%	1,000	30億2658万	+1.68%
10/29	2,655	2,755	2,655	2,755	+4.12%	300	29億9936万	+1.06%
10/28	15:30 支配株主等に関する事項について
10/28	2,649	2,649	2,572	2,646	-1.27%	2,900	28億8070万	-2.65%
10/25	2,725	2,725	2,680	2,680	-1.58%	1,900	29億1771万	-1.33%
10/24	2,721	2,723	2,721	2,723	+0.15%	300	29億6453万	+0.59%
10/23	2,797	2,797	2,711	2,719	-1.52%	1,600	29億6017万	+0.78%

1444 ニッソウ

IR情報

2024/10/23～2025/03/26

IR情報＆株価推移

開示資料

決算

株式

チャート