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
09/16	3,000	3,025	2,966	2,973	-0.7%	111,100	-	+1.4%
09/15	3,040	3,055	2,979	2,994	-0.53%	165,300	-	+2.32%
09/14	2,996	3,035	2,987	3,010	+1.35%	203,900	-	+3.12%
09/11	2,922	2,980	2,917	2,970	+0.51%	171,500	-	+1.96%
09/10	2,945	2,967	2,939	2,955	-0.24%	158,800	-	+1.62%
09/10	（空売り報告）Barclays Capital Securities Ltd 284,800株（0.33%）-0.24%義務消失
09/09	2,937	2,979	2,930	2,962	+0.34%	125,000	-	+2.14%
09/09	（空売り報告）Barclays Capital Securities Ltd 489,900株（0.57%）-0.1%
09/08	2,910	2,957	2,897	2,952	+1.44%	110,100	-	+2.07%
09/07	2,956	2,957	2,907	2,910	-1.46%	123,500	-	+0.83%
09/04	2,962	2,968	2,944	2,953	-0.84%	138,900	-	+2.46%
09/03	2,969	2,984	2,947	2,978	-0.27%	146,200	-	+3.37%
09/02	2,955	2,999	2,955	2,986	+0.57%	197,200	-	+3.68%
09/02	（空売り報告）Barclays Capital Securities Ltd 573,400株（0.67%）-0.03%
09/01	2,916	2,970	2,916	2,969	+1.06%	154,700	-	+3.2%
08/31	2,900	2,938	2,896	2,938	+1.1%	162,600	-	+2.26%
08/28	2,888	2,910	2,883	2,906	+0.07%	116,300	-	+1.32%
08/27	2,920	2,941	2,895	2,904	-0.85%	105,400	-	+1.4%
08/26	2,930	2,950	2,918	2,929	-0.54%	87,900	-	+2.41%
08/25	2,968	2,975	2,941	2,945	+0.31%	104,500	-	+3.12%
08/24	2,945	2,964	2,921	2,936	-0.47%	116,800	-	+2.98%
08/21	2,903	2,953	2,902	2,950	+1.72%	139,900	-	+3.69%
08/20	2,870	2,904	2,863	2,900	+1.61%	152,200	-	+2.18%
08/19	2,855	2,866	2,826	2,854	+0.21%	149,400	-	+0.71%
08/18	2,835	2,855	2,825	2,848	-0.07%	141,700	-	+0.56%
08/17	2,876	2,876	2,846	2,850	-0.66%	112,900	-	+0.71%
08/14	2,844	2,877	2,836	2,869	+0.7%	177,700	-	+1.38%
08/14	（空売り報告）Barclays Capital Securities Ltd 596,117株（0.7%）+0.07%
08/13	2,850	2,855	2,829	2,849	+0.81%	183,200	-	+0.74%
08/12	2,864	2,869	2,819	2,826	-0.14%	174,300	-	0%
08/10	2,807	2,835	2,806	2,830	-0.7%	164,700	-	+0.18%
08/07	2,807	2,874	2,807	2,850	+0.28%	234,700	-	+0.99%
08/06	（IR情報）16:00 (株)ニップン第1四半期連結累計期間の業績および通期連結業績予想
08/06	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,814	2,854	2,794	2,842	+2.82%	265,500	-	+0.78%
08/06	（空売り報告）Barclays Capital Securities Ltd 538,300株（0.63%）+0.11%
08/05	2,802	2,805	2,747	2,764	+0.44%	286,000	-	-1.85%
08/04	2,810	2,817	2,741	2,752	-2.34%	211,600	-	-2.34%
08/03	2,850	2,873	2,791	2,818	+0.32%	383,700	-	-0.11%
08/03	（空売り報告）Barclays Capital Securities Ltd 445,900株（0.52%）新規
07/31	2,864	2,897	2,800	2,809	-3.6%	245,700	-	-0.46%
07/30	2,928	2,961	2,885	2,914	-1.42%	270,000	-	+3.26%
07/29	2,912	2,985	2,904	2,956	+1.72%	292,800	-	+4.97%
07/28	2,879	2,906	2,866	2,906	+1.22%	203,800	-	+3.49%
07/27	（5%ルール）ストラテジックキャピタル（7.09%）
07/27	2,842	2,880	2,842	2,871	+1.38%	191,900	-	+2.5%
07/24	2,793	2,833	2,786	2,832	+1.4%	228,500	-	+1.32%
07/23	2,809	2,818	2,782	2,793	-0.57%	175,900	-	+0.18%
07/22	（IR情報）17:00 株主優待制度の変更に関するお知らせ
07/22	2,802	2,821	2,778	2,809	-0.57%	179,100	-	+0.97%
07/21	2,843	2,864	2,812	2,825	+0.11%	211,800	-	+1.73%
07/17	2,800	2,842	2,800	2,822	+1.26%	262,200	-	+1.88%
07/16	2,800	2,833	2,784	2,787	+0.04%	196,800	-	+0.76%
07/15	2,817	2,825	2,778	2,786	-0.5%	219,300	-	+0.8%
07/14	2,818	2,821	2,772	2,800	+0.72%	247,400	-	+1.45%
07/13	2,848	2,855	2,776	2,780	-1.07%	333,600	-	+0.91%
07/10	2,861	2,862	2,790	2,810	-1.26%	422,200	-	+2.18%
07/09	2,828	2,862	2,811	2,846	+0.57%	311,600	-	+3.79%
07/08	（5%ルール）ストラテジックキャピタル（6.09%）
07/08	2,801	2,854	2,801	2,830	+1.29%	363,900	-	+3.59%
07/07	2,800	2,821	2,790	2,794	-0.07%	318,500	-	+2.65%
07/06	2,780	2,810	2,776	2,796	+1.08%	234,500	-	+3.1%
07/03	2,820	2,824	2,762	2,766	-0.82%	205,100	-	+2.29%
07/02	2,790	2,816	2,773	2,789	+1.75%	245,400	-	+3.3%
07/01	2,798	2,816	2,737	2,741	-2.32%	280,200	-	+1.71%
06/30	2,840	2,861	2,799	2,806	-1.27%	254,800	-	+4.23%
06/29	2,840	2,864	2,822	2,842	+0.18%	339,500	-	+5.81%
06/26	（IR情報）17:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
06/26	2,849	2,866	2,787	2,837	+1.14%	497,900	-	+5.82%
06/25	（5%ルール）ストラテジックキャピタル（5.09%）
06/25	2,799	2,828	2,766	2,805	+0.94%	257,800	-	+4.86%
06/24	2,753	2,800	2,751	2,779	+0.87%	191,000	-	+3.97%
06/23	2,730	2,768	2,725	2,755	+1.59%	316,900	-	+3.03%
06/22	2,735	2,738	2,695	2,712	-0.51%	225,000	-	+1.31%
06/19	2,668	2,726	2,650	2,726	+1.94%	568,700	-	+1.83%
06/18	2,656	2,694	2,647	2,674	+1.44%	236,700	-	-0.11%
06/17	2,695	2,723	2,636	2,636	-1.49%	187,400	-	-1.53%
06/16	2,664	2,677	2,645	2,676	+0.49%	175,500	-	-0.07%
06/15	2,738	2,741	2,663	2,663	-1.95%	217,300	-	-0.41%
06/12	2,718	2,745	2,700	2,716	-0.51%	272,700	-	+1.57%
06/11	2,737	2,758	2,701	2,730	+1%	318,700	-	+2.25%
06/10	2,689	2,720	2,671	2,703	+1.77%	293,700	-	+1.39%
06/09	2,642	2,682	2,642	2,656	+0.15%	241,600	-	-0.23%
06/08	2,639	2,664	2,621	2,652	+1.18%	273,600	-	-0.38%
06/05	2,606	2,633	2,602	2,621	+1.04%	186,500	-	-1.54%
06/04	2,590	2,638	2,580	2,594	+0.08%	209,000	-	-2.59%
06/03	2,544	2,603	2,544	2,592	+1.89%	216,100	-	-2.78%
06/02	2,548	2,583	2,517	2,544	-1.51%	254,900	-	-4.61%
06/01	2,652	2,670	2,558	2,583	-2.97%	257,900	-	-3.26%
05/29	2,656	2,702	2,656	2,662	+0.04%	184,600	-	-0.41%
05/28	2,688	2,698	2,656	2,661	-0.19%	179,100	-	-0.45%
05/27	2,660	2,683	2,650	2,666	-0.37%	199,200	-	-0.34%
05/26	2,686	2,700	2,665	2,676	-0.67%	158,100	-	-0.04%
05/25	2,710	2,717	2,674	2,694	-0.55%	223,700	-	+0.52%
05/22	2,750	2,755	2,694	2,709	-1.74%	206,800	-	+1.08%
05/21	2,782	2,802	2,757	2,757	-1.25%	202,200	-	+2.83%
05/20	2,817	2,825	2,761	2,792	-1.76%	241,800	-	+4.22%
05/19	2,762	2,842	2,762	2,842	+4.79%	278,700	-	+6.12%
05/18	2,716	2,735	2,702	2,712	-0.04%	201,900	-	+1.42%
05/15	2,683	2,713	2,664	2,713	+1.12%	227,300	-	+1.38%
05/14	2,671	2,684	2,653	2,683	+1.25%	212,500	-	+0.19%
05/13	2,640	2,716	2,622	2,650	+2.32%	451,300	-	-1.16%
05/12	（IR情報）16:00 (株)ニップン2026年3月期の連結業績及び次期連結業績予想
05/12	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）16:00 剰余金の配当(増配)に関するお知らせ
05/12	2,612	2,639	2,586	2,590	-1.97%	208,500	-	-3.5%
05/11	2,623	2,660	2,618	2,642	+0.96%	270,600	-	-1.82%
05/08	2,630	2,638	2,589	2,617	-0.72%	257,600	-	-2.86%
05/07	2,626	2,644	2,615	2,636	+0.8%	206,800	-	-2.3%
05/01	2,652	2,667	2,614	2,615	-1.4%	217,900	-	-3.26%
04/30	2,647	2,652	2,627	2,652	-0.15%	198,400	-	-2.1%
04/28	2,648	2,656	2,634	2,656	+0.3%	159,600	-	-2.06%
04/27	2,646	2,656	2,633	2,648	0%	161,700	-	-2.47%
04/24	2,651	2,657	2,632	2,648	+0.88%	168,700	-	-2.5%
04/23	（IR情報）16:00 代表取締役の異動に関するお知らせ
04/23	2,605	2,626	2,593	2,625	+0.42%	257,700	-	-3.46%
04/22	2,651	2,660	2,608	2,614	-1.58%	157,600	-	-4.07%
04/16	（空売り報告）モルガン・スタンレーMUFG証券 104,337株（0.12%）-0.4%義務消失

ニップン（2001）のイベントチャート

2026/04/22～2026/09/16

イベント情報＆株価推移

開示資料

決算

株式

チャート