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
09/19	2,224	2,238	2,217	2,226	+0.13%	107,200	1754億6224万	-0.8%
09/18	2,224	2,233	2,208	2,223	+0.32%	101,000	1752億2577万	-0.89%
09/17	2,217	2,229	2,203	2,216	+0.73%	120,400	1746億7400万	-1.16%
09/13	2,224	2,228	2,190	2,200	-1.21%	200,100	1734億1281万	-1.83%
09/12	2,226	2,236	2,214	2,227	+0.59%	138,000	1755億4106万	-0.58%
09/11	2,256	2,256	2,203	2,214	-1.86%	191,200	1745億1635万	-1.03%
09/10	2,253	2,267	2,251	2,256	-0.13%	118,800	1778億2696万	+0.94%
09/09	2,247	2,275	2,232	2,259	+0.53%	143,500	1780億6343万	+1.16%
09/06	2,278	2,278	2,242	2,247	-0.79%	120,800	1771億1754万	+0.67%
09/05	2,260	2,282	2,255	2,265	+0.62%	134,100	1785億3638万	+1.39%
09/04	2,265	2,278	2,248	2,251	-0.97%	109,900	1774億3284万	+0.58%
09/03	2,250	2,278	2,250	2,273	+1.02%	81,800	1791億6697万	+1.43%
09/02	2,275	2,279	2,250	2,250	-0.97%	88,000	1773億5402万	+0.31%
08/30	2,274	2,282	2,262	2,272	-0.09%	148,500	1790億8814万	+1.25%
08/29	2,298	2,298	2,267	2,274	-0.92%	164,500	1792億4579万	+1.29%
08/28	2,310	2,315	2,291	2,295	-0.82%	144,100	1809億110万	+2.18%
08/27	2,272	2,314	2,264	2,314	+2.71%	234,400	1823億9875万	+2.98%
08/26	2,250	2,265	2,242	2,253	+0.49%	201,200	1775億9049万	+0.27%
08/23	2,226	2,250	2,226	2,242	+0.76%	193,400	1767億2342万	-0.36%
08/22	2,229	2,234	2,221	2,225	+0.23%	122,200	1753億8342万	-1.33%
08/21	2,233	2,247	2,211	2,220	-0.31%	133,200	1749億8929万	-1.77%
08/20	2,214	2,234	2,201	2,227	+0.59%	135,600	1755億4106万	-1.68%
08/19	2,225	2,231	2,204	2,214	-0.81%	98,800	1745億1635万	-2.42%
08/16	2,240	2,244	2,221	2,232	+0.36%	145,000	1759億3518万	-1.8%
08/15	2,206	2,230	2,200	2,224	+1.32%	148,500	1753億459万	-2.28%
08/14	2,215	2,220	2,192	2,195	-0.9%	169,500	1730億1869万	-3.73%
08/13	2,160	2,218	2,155	2,215	+1.89%	327,900	1745億9517万	-2.98%
08/09	2,215	2,215	2,156	2,174	-0.69%	284,600	1713億6339万	-4.9%
08/08	2,152	2,230	2,152	2,189	+1.81%	414,800	1725億4575万	-4.54%
08/07	2,123	2,246	2,123	2,150	-0.32%	489,600	1694億7161万	-6.48%
08/06	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	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,207	2,250	2,142	2,157	-1.95%	696,100	1700億2338万	-6.5%
08/05	2,208	2,238	2,101	2,200	-1.79%	787,900	1734億1281万	-4.93%
08/02	2,262	2,278	2,220	2,240	-2.95%	327,500	1765億6578万	-3.45%
08/01	2,350	2,358	2,296	2,308	-2.49%	225,100	1819億2581万	-0.65%
07/31	2,300	2,367	2,300	2,367	+2.56%	280,900	1865億7642万	+1.81%
07/30	2,325	2,335	2,303	2,308	-0.65%	170,500	1819億2581万	-0.69%
07/29	2,310	2,328	2,296	2,323	+1.57%	163,700	1831億817万	0%
07/26	2,317	2,317	2,281	2,287	-0.57%	184,500	1802億7050万	-1.46%
07/25	2,277	2,318	2,264	2,300	+0.22%	293,100	1812億9522万	-0.86%
07/24	2,330	2,332	2,290	2,295	-1.42%	226,000	1809億110万	-0.99%
07/23	16:00 ベトナム社会主義共和国への子会社設立に関するお知らせ
07/23	2,317	2,334	2,304	2,328	+0.74%	128,400	1835億229万	+0.47%
07/22	2,329	2,329	2,305	2,311	-0.86%	132,400	1821億6228万	-0.13%
07/19	2,362	2,362	2,325	2,331	-1.1%	190,700	1837億3876万	+0.78%
07/18	2,350	2,384	2,344	2,357	+0.34%	396,800	1857億8818万	+1.99%
07/17	2,335	2,349	2,320	2,349	+0.6%	211,500	1851億5759万	+1.78%
07/16	2,337	2,337	2,325	2,335	+0.34%	116,500	1840億5406万	+1.3%
07/12	2,309	2,328	2,296	2,327	+0.56%	164,200	1834億2346万	+1.04%
07/11	2,328	2,331	2,311	2,314	-0.3%	112,200	1823億9875万	+0.61%
07/10	2,308	2,330	2,301	2,321	+0.43%	213,200	1829億5052万	+1.04%
07/09	2,298	2,314	2,284	2,311	+0.96%	149,800	1821億6228万	+0.7%
07/08	2,299	2,299	2,273	2,289	-0.09%	123,000	1804億2815万	-0.22%
07/05	2,335	2,339	2,285	2,291	-1.72%	162,500	1805億8580万	-0.17%
07/04	2,352	2,353	2,326	2,331	-0.51%	90,200	1837億3876万	+1.7%
07/03	2,355	2,364	2,343	2,343	-0.3%	139,500	1846億8465万	+2.4%
07/02	2,344	2,358	2,335	2,350	+0.26%	154,900	1852億3642万	+2.89%
07/01	2,340	2,353	2,340	2,344	+0.39%	161,200	1847億6347万	+2.76%
06/28	2,326	2,341	2,319	2,335	+0.17%	155,100	1840億5406万	+2.46%
06/27	15:00 2025年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
06/27	2,344	2,344	2,323	2,331	-0.55%	128,300	1837億3876万	+2.37%
06/26	2,330	2,348	2,327	2,344	+0.17%	182,900	1847億6347万	+3.03%
06/25	2,315	2,342	2,307	2,340	+1.78%	191,100	1844億4818万	+2.95%
06/24	2,275	2,307	2,272	2,299	+1.68%	179,500	1812億1639万	+1.23%
06/21	2,270	2,285	2,260	2,261	0%	237,100	1782億2108万	-0.4%
06/20	2,262	2,270	2,246	2,261	-0.04%	155,300	1782億2108万	-0.44%
06/19	2,250	2,265	2,249	2,262	+0.27%	91,200	1782億9990万	-0.4%
06/18	2,252	2,263	2,247	2,256	+0.36%	71,500	1778億2696万	-0.7%
06/17	2,280	2,282	2,239	2,248	-2.47%	164,400	1771億9637万	-1.27%
06/14	2,264	2,318	2,264	2,305	+1.86%	193,200	1816億8934万	+0.96%
06/13	2,281	2,282	2,255	2,263	-1.05%	130,700	1783億7873万	-1.05%
06/12	2,286	2,304	2,280	2,287	+0.84%	134,400	1802億7050万	-0.26%
06/11	2,289	2,292	2,267	2,268	-0.83%	108,400	1787億7285万	-1.26%
06/10	2,259	2,288	2,257	2,287	+1.6%	120,800	1802億7050万	-0.65%
06/07	2,270	2,270	2,247	2,251	-0.09%	112,300	1774億3284万	-2.47%
06/06	2,255	2,259	2,243	2,253	-0.13%	123,300	1775億9049万	-2.68%
06/05	2,287	2,293	2,252	2,256	-2.21%	168,800	1778億2696万	-2.84%
06/04	2,298	2,312	2,281	2,307	+0.48%	139,300	1818億4698万	-0.9%
06/03	2,264	2,300	2,260	2,296	+3.05%	177,800	1809億7992万	-1.54%
05/31	2,230	2,243	2,213	2,228	+0.04%	238,300	1756億1989万	-4.66%
05/30	2,248	2,248	2,212	2,227	-1.15%	186,100	1755億4106万	-4.99%
05/29	2,265	2,268	2,249	2,253	-0.75%	121,400	1775億9049万	-4.17%
05/28	2,282	2,284	2,262	2,270	-0.79%	118,000	1789億3050万	-3.65%
05/27	2,288	2,288	2,270	2,288	0%	78,900	1803億4933万	-3.13%
05/24	2,270	2,288	2,267	2,288	+0.31%	115,300	1803億4933万	-3.34%
05/23	2,281	2,289	2,265	2,281	-0.09%	108,500	1797億9756万	-3.84%
05/22	2,290	2,302	2,278	2,283	-0.52%	142,900	1799億5521万	-3.99%
05/21	2,286	2,301	2,275	2,295	+0.39%	151,200	1809億110万	-3.85%
05/20	2,275	2,289	2,271	2,286	+0.79%	147,200	1801億9168万	-4.43%
05/17	2,263	2,279	2,251	2,268	-0.57%	140,600	1787億7285万	-5.34%
05/16	2,291	2,291	2,245	2,281	-0.18%	385,600	1797億9756万	-5.04%
05/15	2,251	2,314	2,235	2,285	-3.67%	606,200	1801億1286万	-5.07%
05/14	16:00 ニップングループ「長期ビジョン2030」、「2022-2026中期目標の修正」に関するお知らせ
05/14	16:00 剰余金の配当(増配)に関するお知らせ
05/14	16:00 (株)ニップン2024年3月期の連結業績及び次期連結業績予想
05/14	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/14	2,390	2,406	2,361	2,372	-0.75%	254,100	1869億7054万	-1.62%
05/13	2,398	2,403	2,373	2,390	-1.08%	192,900	1883億8938万	-0.87%
05/10	2,419	2,444	2,405	2,416	+0.25%	150,900	1904億3880万	+0.25%
05/09	2,406	2,414	2,389	2,410	+0.84%	119,700	1899億6586万	+0.12%
05/08	2,399	2,400	2,375	2,390	-0.29%	112,900	1883億8938万	-0.71%
05/07	2,430	2,432	2,396	2,397	-1.44%	101,800	1889億4114万	-0.37%
05/02	2,416	2,436	2,402	2,432	+0.79%	92,300	1916億9998万	+1.21%
05/01	2,435	2,435	2,405	2,413	-0.9%	101,500	1902億233万	+0.46%
04/30	11:00 代表取締役の異動(退任)に関するお知らせ
04/30	2,425	2,437	2,393	2,435	+1%	178,400	1919億3646万	+1.37%
04/26	2,396	2,415	2,354	2,411	+0.21%	252,900	1900億4468万	+0.46%
04/25	2,417	2,419	2,399	2,406	-0.5%	109,600	1896億5056万	+0.25%

2001 ニップン

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート