日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
12/05	3,255	3,265	3,250	3,255	0%	452,300	4860億4122万	-0.85%
12/04	3,255	3,260	3,250	3,255	+0.15%	571,200	4860億4122万	-0.85%
12/03	3,255	3,260	3,250	3,250	-0.15%	848,600	4852億9461万	-0.7%
12/02	3,275	3,285	3,255	3,255	-0.76%	1,241,900	4860億4122万	+0.15%
11/29	3,280	3,290	3,275	3,280	-0.3%	213,400	4897億7426万	+1.67%
11/28	3,290	3,295	3,280	3,290	0%	265,000	4912億6747万	+2.81%
11/27	3,270	3,300	3,270	3,290	+0.46%	353,200	4912億6747万	+3.65%
11/26	3,265	3,285	3,260	3,275	+0.15%	422,200	4890億2765万	+4.03%
11/25	3,300	3,300	3,265	3,270	-0.91%	395,400	4882億8104万	+4.67%
11/22	3,295	3,310	3,295	3,300	0%	275,000	4927億6068万	+6.38%
11/21	3,285	3,305	3,280	3,300	+0.3%	350,100	4927億6068万	+7.25%
11/20	3,315	3,320	3,285	3,290	-0.9%	415,400	4912億6747万	+7.76%
11/19	3,320	3,320	3,300	3,320	+0.15%	415,800	4957億4711万	+9.57%
11/18	3,315	3,320	3,310	3,315	-0.3%	290,300	4950億51万	+10.24%
11/15	3,310	3,340	3,310	3,325	+0.3%	1,539,100	4964億9372万	+11.39%
11/14	3,315	3,320	3,310	3,315	0%	371,200	4950億51万	+11.84%
11/13	16:40 主要株主の異動に関するお知らせ
11/13	3,300	3,320	3,300	3,315	+0.45%	625,900	4950億51万	+12.68%
11/12	3,305	3,315	3,295	3,300	-0.3%	392,500	4927億6068万	+13.13%
11/11	3,310	3,320	3,300	3,310	0%	441,300	4942億5390万	+14.41%
11/08	3,325	3,335	3,290	3,310	+1.69%	813,800	4942億5390万	+15.33%
11/07	3,255	3,260	3,255	3,255	0%	1,540,500	4860億4122万	+14.33%
11/06	3,250	3,260	3,250	3,255	+0.15%	1,265,600	4860億4122万	+15.1%
11/05	3,250	3,255	3,245	3,250	0%	1,484,700	4852億9461万	+15.7%
11/01	3,245	3,255	3,245	3,250	0%	1,725,300	4852億9461万	+16.45%
10/31	3,250	3,255	3,245	3,250	0%	4,474,300	4852億9461万	+17.2%
10/30	3,255	3,260	3,250	3,250	+8.33%	8,457,200	4852億9461万	+18.18%
10/29	15:00 当社親会社である日本電気株式会社による当社普通株式に対する公開買付けに係る賛同の意見表明及び応募推奨に関するお知らせ
10/29	15:00 2025年3月期(第93期)期末配当予想の修正(無配)に関するお知らせ
10/29	15:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/29	15:00 連結子会社の吸収合併(簡易合併)に関するお知らせ
10/29	11:30 2025年3月期第2四半期決算発表時刻延期のお知らせ
10/29	2,654	3,080	2,596	3,000	+12.15%	3,517,700	4479億6426万	+9.93%
10/28	2,658	2,695	2,646	2,675	+0.94%	310,700	3994億3480万	-1.58%
10/25	2,659	2,667	2,624	2,650	+0.08%	203,600	3957億176万	-2.47%
10/24	2,600	2,660	2,578	2,648	+0.91%	255,800	3954億312万	-2.61%
10/23	2,647	2,653	2,610	2,624	-0.87%	143,500	3918億1940万	-3.49%
10/22	2,683	2,688	2,630	2,647	-1.34%	174,600	3952億5380万	-2.65%
10/21	2,710	2,724	2,681	2,683	-0.74%	134,200	4006億2937万	-1.36%
10/18	2,681	2,710	2,667	2,703	+0.82%	171,500	4036億1580万	-0.59%
10/17	2,708	2,710	2,671	2,681	-0.85%	126,000	4003億3072万	-1.36%
10/16	2,715	2,761	2,704	2,704	-0.73%	224,200	4037億6512万	-0.44%
10/15	2,740	2,740	2,700	2,724	-0.51%	259,200	4067億5155万	+0.41%
10/11	2,738	2,756	2,732	2,738	-0.9%	166,800	4088億4205万	+1.03%
10/10	2,816	2,817	2,739	2,763	-1.46%	184,100	4125億7508万	+2.11%
10/09	2,765	2,816	2,759	2,804	+1.93%	253,800	4186億9726万	+3.77%
10/08	2,675	2,751	2,655	2,751	+2.12%	229,300	4107億8322万	+2.04%
10/07	2,704	2,713	2,668	2,694	-0.63%	385,800	4022億7190万	+0.11%
10/04	2,742	2,765	2,711	2,711	-0.48%	170,200	4048億1037万	+0.82%
10/03	2,815	2,824	2,724	2,724	-0.77%	182,100	4067億5155万	+1.34%
10/02	2,761	2,778	2,729	2,745	-1.51%	235,500	4098億8730万	+2.12%
10/01	2,753	2,799	2,746	2,787	+0.65%	173,100	4161億5880万	+3.72%
09/30	2,726	2,789	2,710	2,769	-0.82%	294,700	4134億7101万	+3.21%
09/27	2,788	2,812	2,776	2,792	-0.29%	225,200	4169億540万	+4.18%
09/26	2,750	2,810	2,747	2,800	+4.48%	396,300	4180億9997万	+4.67%
09/25	2,702	2,713	2,670	2,680	-1.58%	122,100	4001億8140万	+0.49%
09/24	2,722	2,740	2,677	2,723	+0.07%	220,900	4066億222万	+2.25%
09/20	2,691	2,735	2,680	2,721	+1.99%	312,800	4063億358万	+2.37%
09/19	2,700	2,719	2,657	2,668	-0.41%	184,400	3983億8955万	+0.6%
09/18	2,675	2,691	2,650	2,679	+0.87%	155,500	4000億3208万	+1.21%
09/17	2,667	2,697	2,626	2,656	+0.8%	116,900	3965億9769万	+0.57%
09/13	2,639	2,660	2,622	2,635	-1.13%	158,400	3934億6194万	0%
09/12	2,659	2,676	2,637	2,665	+0.68%	166,700	3979億4158万	+1.33%
09/11	2,693	2,700	2,635	2,647	-1.16%	165,600	3952億5380万	+0.84%
09/10	2,650	2,688	2,622	2,678	+1.44%	136,100	3998億8276万	+2.33%
09/09	2,549	2,647	2,526	2,640	+0.34%	164,500	3942億855万	+1.46%
09/06	2,670	2,675	2,614	2,631	-0.38%	137,300	3928億6465万	+1.19%
09/05	2,635	2,694	2,635	2,641	+0.23%	193,900	3943億5787万	+1.5%
09/04	2,603	2,642	2,598	2,635	-1.61%	157,600	3934億6194万	+1.04%
09/03	2,659	2,703	2,642	2,678	+1.36%	98,300	3998億8276万	+2.61%
09/02	2,647	2,665	2,619	2,642	+0.3%	101,600	3945億719万	+1.46%
08/30	2,659	2,677	2,621	2,634	-0.72%	176,500	3933億1262万	+1.42%
08/29	2,684	2,702	2,640	2,653	-0.9%	141,000	3961億4972万	+2.35%
08/28	2,715	2,717	2,666	2,677	-1.76%	107,500	3997億3344万	+3.52%
08/27	2,728	2,730	2,696	2,725	+0.41%	90,600	4069億87万	+5.62%
08/26	2,670	2,728	2,660	2,714	+0.97%	152,100	4052億5833万	+5.56%
08/23	2,704	2,725	2,679	2,688	-0.19%	174,600	4013億7597万	+4.84%
08/22	2,662	2,707	2,652	2,693	+0.97%	186,600	4021億2258万	+5.36%
08/21	2,615	2,681	2,601	2,667	+1.99%	222,200	3982億4022万	+4.67%
08/20	2,588	2,623	2,567	2,615	+1.36%	189,700	3904億7551万	+2.91%
08/19	2,598	2,615	2,575	2,580	-0.77%	129,300	3852億4926万	+1.74%
08/16	2,574	2,600	2,553	2,600	+2%	173,100	3882億3569万	+2.73%
08/15	2,560	2,577	2,537	2,549	+0.08%	139,600	3806億2030万	+0.95%
08/14	2,549	2,560	2,521	2,547	+0.28%	127,200	3803億2165万	+1.07%
08/13	2,525	2,563	2,517	2,540	+1.2%	155,200	3792億7640万	+0.91%
08/09	2,540	2,545	2,483	2,510	+0.6%	255,200	3747億9676万	-0.12%
08/08	2,439	2,533	2,430	2,495	-1.73%	227,300	3725億5694万	-0.68%
08/07	2,410	2,597	2,407	2,539	+3.67%	379,800	3791億2708万	+1.16%
08/06	2,450	2,502	2,391	2,449	+5.7%	419,400	3656億8816万	-2.24%
08/05	2,481	2,499	2,291	2,317	-10.16%	446,100	3459億7773万	-7.5%
08/02	2,625	2,648	2,568	2,579	-3.98%	426,700	3850億9994万	+2.75%
08/01	2,749	2,749	2,662	2,686	-3.55%	320,500	4010億7733万	+7.23%
07/31	2,649	2,790	2,639	2,785	+3.19%	558,400	4158億6015万	+11.71%
07/30	11:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	2,530	2,756	2,401	2,699	+7.53%	1,248,000	4030億1851万	+8.96%
07/29	2,488	2,537	2,488	2,510	+1.29%	238,700	3747億9676万	+1.95%
07/26	2,483	2,505	2,471	2,478	-0.84%	240,100	3700億1848万	+0.9%
07/25	2,493	2,505	2,454	2,499	-0.6%	304,900	3731億5423万	+2%
07/24	15:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/24	2,506	2,537	2,505	2,514	-0.48%	228,300	3753億9405万	+2.82%
07/23	2,506	2,536	2,493	2,526	+1.04%	310,400	3771億8590万	+3.61%
07/22	2,527	2,540	2,486	2,500	-1.15%	215,300	3733億355万	+2.88%
07/19	2,502	2,545	2,500	2,529	+1.53%	268,300	3776億3387万	+4.5%
07/18	2,485	2,524	2,480	2,491	-0.48%	347,000	3719億5965万	+3.45%
07/17	2,514	2,529	2,498	2,503	+0.48%	324,600	3737億5151万	+4.42%
07/16	2,490	2,520	2,472	2,491	+0.77%	219,800	3719億5965万	+4.44%
07/12	2,453	2,485	2,452	2,472	+0.24%	251,200	3691億2255万	+4.17%
07/11	2,460	2,474	2,447	2,466	+1.11%	230,700	3682億2662万	+4.4%

1973 NECネッツエスアイ

IR情報

2024/07/11～2024/12/05

IR情報＆株価推移

開示資料

決算

株式

チャート