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
03/06	2,768	2,775	2,730	2,759	-0.61%	219,200	2337億6224万	-0.61%
03/05	2,803	2,828	2,772	2,776	+0.84%	263,300	2352億260万	+0.22%
03/04	2,773	2,780	2,720	2,753	-1.92%	369,600	2332億5387万	-0.36%
03/03	16:00 自己株式の取得状況に関するお知らせ
03/03	2,842	2,845	2,806	2,807	-1.99%	276,500	2378億2914万	+1.81%
03/02	2,853	2,880	2,840	2,864	-0.1%	240,600	2426億5859万	+4.18%
02/27	2,825	2,867	2,823	2,867	+1.49%	294,400	2429億1277万	+4.71%
02/26	2,850	2,855	2,817	2,825	-0.6%	196,500	2393億5423万	+3.59%
02/25	2,863	2,863	2,820	2,842	-0.94%	228,500	2407億9459万	+4.6%
02/24	2,840	2,877	2,810	2,869	+1.74%	231,200	2430億8223万	+6.02%
02/20	2,816	2,820	2,790	2,820	-0.67%	187,900	2389億3059万	+4.75%
02/19	2,809	2,839	2,784	2,839	+1%	211,500	2405億4041万	+5.97%
02/18	2,820	2,820	2,798	2,811	+0.14%	200,100	2381億6805万	+5.48%
02/17	2,805	2,821	2,791	2,807	-0.07%	228,500	2378億2914万	+5.88%
02/16	2,800	2,810	2,779	2,809	+0.43%	281,900	2379億9860万	+6.52%
02/13	2,837	2,847	2,772	2,797	-1.31%	258,600	2369億8187万	+6.63%
02/12	2,800	2,849	2,799	2,834	+1.83%	287,200	2401億1677万	+8.62%
02/10	2,787	2,805	2,769	2,783	-0.14%	274,900	2357億9569万	+7.33%
02/09	2,781	2,801	2,748	2,787	+1.31%	371,700	2361億3460万	+8.11%
02/06	2,721	2,752	2,708	2,751	+2.08%	416,600	2330億8442万	+7.42%
02/05	16:00 (株)ニップン第3四半期連結累計期間の業績および通期連結業績予想
02/05	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,730	2,735	2,682	2,695	-0.3%	361,500	2283億3970万	+5.81%
02/04	2,685	2,711	2,673	2,703	+0.97%	225,900	2290億1752万	+6.63%
02/03	16:00 自己株式の取得状況に関するお知らせ
02/03	2,652	2,681	2,643	2,677	+0.94%	230,900	2268億1461万	+6.15%
02/02	2,650	2,664	2,636	2,652	+0.65%	228,700	2246億9643万	+5.66%
01/30	2,630	2,638	2,611	2,635	+0.3%	273,700	2232億5607万	+5.44%
01/29	2,601	2,630	2,580	2,627	+0.61%	359,900	2225億7825万	+5.59%
01/28	2,629	2,648	2,594	2,611	+0.15%	519,800	2212億2262万	+5.32%
01/27	2,586	2,610	2,576	2,607	+0.27%	221,100	2208億8371万	+5.5%
01/26	2,600	2,607	2,572	2,600	-0.38%	298,600	2202億9062万	+5.61%
01/23	2,590	2,618	2,588	2,610	+0.38%	269,500	2211億3789万	+6.4%
01/22	2,568	2,603	2,568	2,600	+0.89%	399,000	2202億9062万	+6.43%
01/21	2,590	2,598	2,559	2,577	-0.66%	270,800	2183億4189万	+5.96%
01/20	2,574	2,606	2,571	2,594	+1.25%	359,300	2197億8226万	+7.1%
01/19	2,517	2,564	2,513	2,562	+2.15%	340,500	2170億7099万	+6.17%
01/16	2,491	2,508	2,487	2,508	+0.36%	255,700	2124億9572万	+4.33%
01/15	2,500	2,513	2,484	2,499	+0.36%	241,100	2117億3318万	+4.26%
01/14	2,470	2,498	2,470	2,490	+0.81%	288,900	2109億7063万	+4.23%
01/13	2,475	2,490	2,460	2,470	+0.57%	242,300	2092億7609万	+3.69%
01/09	2,462	2,487	2,449	2,456	+0.04%	381,000	2080億8991万	+3.32%
01/08	2,431	2,455	2,430	2,455	+0.7%	294,300	2080億518万	+3.41%
01/07	2,428	2,451	2,416	2,438	+0.41%	306,000	2065億6482万	+2.83%
01/06	16:00 自己株式の取得状況に関するお知らせ
01/06	2,410	2,428	2,404	2,428	+0.75%	301,600	2057億1755万	+2.49%
01/05	2,381	2,417	2,377	2,410	+1.22%	267,400	2041億9246万	+1.86%
2025
12/30	2,387	2,395	2,380	2,381	-0.25%	156,800	2017億3537万	+0.68%
12/29	2,395	2,401	2,373	2,387	-0.25%	202,000	2022億4373万	+1.02%
12/26	2,385	2,393	2,379	2,393	+0.59%	141,700	2027億5210万	+1.4%
12/25	2,389	2,389	2,367	2,379	+0.08%	96,300	2015億6592万	+1.06%
12/24	2,371	2,381	2,363	2,377	-0.21%	160,600	2013億9646万	+1.15%
12/23	2,364	2,382	2,360	2,382	+0.76%	134,300	2018億2010万	+1.58%
12/22	2,404	2,407	2,350	2,364	-1.66%	212,500	2002億9501万	+0.98%
12/19	2,416	2,424	2,391	2,404	-0.5%	465,500	2036億8409万	+2.91%
12/18	2,390	2,420	2,380	2,416	+1.81%	304,400	2047億82万	+3.78%
12/17	2,375	2,382	2,364	2,373	-0.25%	251,100	2010億5755万	+2.24%
12/16	2,360	2,390	2,353	2,379	+0.98%	246,100	2015億6592万	+2.76%
12/15	2,333	2,356	2,325	2,356	+1.6%	195,400	1996億1719万	+2.04%
12/12	2,332	2,338	2,316	2,319	-0.56%	238,000	1964億8229万	+0.65%
12/11	2,356	2,364	2,326	2,332	-1.02%	213,300	1975億8374万	+1.39%
12/10	2,345	2,360	2,335	2,356	+0.51%	238,600	1996億1719万	+2.66%
12/09	2,337	2,344	2,321	2,344	+0.77%	173,100	1986億47万	+2.45%
12/08	2,301	2,328	2,300	2,326	+1.09%	261,600	1970億7538万	+1.93%
12/05	2,328	2,338	2,301	2,301	-1.16%	268,000	1949億5720万	+1.01%
12/04	2,331	2,346	2,314	2,328	-0.77%	400,800	1972億4483万	+2.37%
12/03	2,355	2,365	2,340	2,346	-1.05%	397,000	1987億6992万	+3.35%
12/02	16:00 自己株式の取得状況に関するお知らせ
12/02	2,368	2,381	2,351	2,371	-0.08%	242,700	2008億8810万	+4.59%
12/01	2,394	2,407	2,368	2,373	-1.04%	300,800	2010億5755万	+4.91%
11/28	2,375	2,403	2,371	2,398	+1.44%	356,100	2031億7573万	+6.2%
11/27	2,366	2,385	2,358	2,364	-0.08%	276,900	2002億9501万	+4.93%
11/26	2,349	2,387	2,340	2,366	+1.59%	365,600	2004億6446万	+5.25%
11/25	2,320	2,346	2,316	2,329	+0.39%	282,800	1973億2956万	+3.79%
11/21	2,290	2,326	2,290	2,320	+2.93%	686,800	1965億6701万	+3.53%
11/20	2,260	2,278	2,254	2,254	-0.7%	321,600	1909億7502万	+0.71%
11/19	2,254	2,270	2,253	2,270	+0.27%	252,500	1923億3066万	+1.43%
11/18	2,271	2,271	2,235	2,264	+0.04%	429,800	1918億2229万	+1.21%
11/17	2,250	2,276	2,250	2,263	+1.03%	355,000	1917億3756万	+1.25%
11/14	2,232	2,247	2,221	2,240	+0.81%	248,200	1897億8884万	+0.27%
11/13	2,226	2,228	2,212	2,222	+0.05%	180,500	1882億6375万	-0.58%
11/12	2,228	2,244	2,215	2,221	-0.09%	273,100	1881億7902万	-0.72%
11/11	2,227	2,227	2,190	2,223	-0.36%	276,700	1883億4848万	-0.76%
11/10	2,243	2,245	2,208	2,231	-0.18%	406,500	1890億2630万	-0.49%
11/07	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	16:00 (株)ニップン中間期の連結業績および通期連結業績予想
11/07	2,229	2,243	2,226	2,235	+0.72%	366,000	1893億6520万	-0.4%
11/06	2,213	2,233	2,200	2,219	+0.86%	381,300	1880億957万	-1.2%
11/05	2,221	2,232	2,191	2,200	-0.14%	469,600	1863億9975万	-2.22%
11/04	2,181	2,206	2,177	2,203	+0.59%	323,700	1866億5394万	-2.39%
10/31	2,215	2,215	2,183	2,190	-0.86%	447,900	1855億5248万	-3.31%
10/30	2,219	2,226	2,192	2,209	-0.27%	424,600	1871億6230万	-2.77%
10/29	2,240	2,245	2,215	2,215	-0.76%	730,900	1876億7066万	-2.81%
10/28	2,245	2,254	2,218	2,232	-1.28%	2,573,900	1891億1102万	-2.32%
10/27	2,254	2,270	2,240	2,261	+0.98%	301,400	1915億6811万	-1.27%
10/24	2,277	2,289	2,238	2,239	-1.8%	335,900	1897億411万	-2.4%
10/23	2,255	2,280	2,254	2,280	+0.48%	557,400	1931億7793万	-0.83%
10/22	2,240	2,269	2,227	2,269	+0.67%	1,500,200	1922億4593万	-1.43%
10/21	17:00 売出価格等の決定に関するお知らせ
10/21	2,253	2,289	2,234	2,254	-0.62%	950,500	1909億7502万	-2.25%
10/20	2,250	2,270	2,249	2,268	+1.11%	278,600	1921億6120万	-1.82%
10/17	2,227	2,252	2,224	2,243	+0.04%	317,800	1900億4302万	-3.07%
10/16	16:00 (訂正)自己株式取得に係る事項の決定に関するお知らせ
10/16	2,256	2,273	2,240	2,242	-0.62%	361,200	1899億5829万	-3.32%
10/15	2,204	2,269	2,201	2,256	+0.49%	752,400	1911億4447万	-2.97%
10/14	16:00 2026年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
10/14	16:00 株式の売出しに関するお知らせ
10/14	16:00 自己株式取得に係る事項の決定に関するお知らせ
10/14	2,201	2,248	2,200	2,245	+1.13%	198,800	1902億1248万	-3.61%
10/10	2,228	2,235	2,217	2,220	-1.03%	150,800	1880億9430万	-4.84%
10/09	2,250	2,269	2,241	2,243	-0.44%	154,200	1900億4302万	-4.02%
10/08	2,280	2,298	2,252	2,253	-1.4%	171,600	1908億9029万	-3.68%
10/07	2,279	2,287	2,272	2,285	+0.09%	143,700	1936億156万	-2.39%

2001 ニップン

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート