| 2024 |
| 04/16 | 1,357 | 1,357 | 1,311 | 1,311 | -4.52% | 167,900 | 1000億158万 | -8% |
| 04/15 | 1,428 | 1,428 | 1,367 | 1,373 | -5.83% | 201,900 | 1047億3087万 | -3.85% |
| 04/12 | （IR情報）15:00 2024年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/12 | （IR情報）15:00 連結子会社の合併(簡易合併・略式合併)に関するお知らせ |
| 04/12 | 1,471 | 1,471 | 1,439 | 1,458 | +0.9% | 127,400 | 1112億1457万 | +2.1% |
| 04/11 | 1,413 | 1,445 | 1,412 | 1,445 | +2.05% | 76,200 | 1102億2294万 | +1.47% |
| 04/10 | 1,415 | 1,422 | 1,415 | 1,416 | -0.49% | 28,000 | 1080億1086万 | -0.35% |
| 04/09 | 1,435 | 1,439 | 1,417 | 1,423 | +0.07% | 42,100 | 1085億4481万 | +0.35% |
| 04/08 | 1,434 | 1,445 | 1,420 | 1,422 | -0.7% | 46,400 | 1084億6853万 | +0.42% |
| 04/05 | 1,420 | 1,437 | 1,410 | 1,432 | +0.63% | 60,100 | 1092億3132万 | +1.27% |
| 04/04 | 1,419 | 1,430 | 1,410 | 1,423 | +0.35% | 60,600 | 1085億4481万 | +0.85% |
| 04/03 | 1,418 | 1,432 | 1,408 | 1,418 | -0.42% | 64,700 | 1081億6342万 | +0.64% |
| 04/02 | 1,445 | 1,445 | 1,419 | 1,424 | -1.93% | 76,900 | 1086億2109万 | +1.21% |
| 04/01 | 1,480 | 1,483 | 1,448 | 1,452 | -1.76% | 58,200 | 1107億5690万 | +3.35% |
| 03/29 | 1,471 | 1,479 | 1,456 | 1,478 | +1.72% | 55,800 | 1127億4015万 | +5.42% |
| 03/28 | 1,475 | 1,495 | 1,435 | 1,453 | -1.76% | 116,300 | 1108億3318万 | +3.93% |
| 03/27 | 1,436 | 1,479 | 1,422 | 1,479 | +4.23% | 118,400 | 1128億1643万 | +6.1% |
| 03/26 | 1,424 | 1,430 | 1,414 | 1,419 | +0.5% | 73,500 | 1082億3969万 | +2.16% |
| 03/25 | （5%ルール）みずほ証券（0.66%）アセットマネジメントOne（1.38%）みずほ銀行（4.19%） |
| 03/25 | 1,443 | 1,443 | 1,412 | 1,412 | -1.26% | 77,300 | 1077億574万 | +1.8% |
| 03/22 | 1,430 | 1,439 | 1,423 | 1,430 | +0.21% | 49,900 | 1090億7876万 | +3.32% |
| 03/21 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 03/21 | 1,433 | 1,441 | 1,415 | 1,427 | 0% | 78,200 | 1088億4993万 | +3.33% |
| 03/19 | 1,426 | 1,430 | 1,408 | 1,427 | +0.92% | 45,400 | 1088億4993万 | +3.41% |
| 03/18 | 1,435 | 1,435 | 1,414 | 1,414 | -1.33% | 69,200 | 1078億5830万 | +2.61% |
| 03/15 | 1,430 | 1,433 | 1,406 | 1,433 | +0.14% | 258,900 | 1093億760万 | +4.07% |
| 03/14 | 1,415 | 1,431 | 1,412 | 1,431 | +1.13% | 82,200 | 1091億5504万 | +4% |
| 03/13 | 1,430 | 1,430 | 1,396 | 1,415 | -0.35% | 72,400 | 1079億3458万 | +2.98% |
| 03/12 | 1,389 | 1,420 | 1,389 | 1,420 | +2.31% | 130,200 | 1083億1597万 | +3.27% |
| 03/11 | 1,370 | 1,388 | 1,363 | 1,388 | +1.31% | 119,600 | 1058億7505万 | +0.87% |
| 03/08 | 1,341 | 1,376 | 1,336 | 1,370 | +1.11% | 158,100 | 1045億203万 | -0.72% |
| 03/07 | 1,364 | 1,369 | 1,342 | 1,355 | -0.07% | 80,900 | 1033億5785万 | -2.17% |
| 03/06 | 1,371 | 1,373 | 1,355 | 1,356 | -0.29% | 94,900 | 1034億3413万 | -2.45% |
| 03/05 | 1,350 | 1,364 | 1,333 | 1,360 | +0.44% | 85,600 | 1037億3924万 | -2.51% |
| 03/04 | 1,373 | 1,373 | 1,343 | 1,354 | -1.02% | 110,400 | 1032億8157万 | -3.15% |
| 03/01 | 1,377 | 1,377 | 1,360 | 1,368 | -0.36% | 47,600 | 1043億4947万 | -2.43% |
| 02/29 | 1,353 | 1,375 | 1,353 | 1,373 | +0.96% | 136,000 | 1047億3087万 | -2.35% |
| 02/28 | 1,364 | 1,370 | 1,351 | 1,360 | -0.37% | 63,100 | 1037億3924万 | -3.55% |
| 02/27 | 1,366 | 1,377 | 1,360 | 1,365 | -0.66% | 72,400 | 1041億2064万 | -3.47% |
| 02/26 | 1,395 | 1,399 | 1,374 | 1,374 | -1.01% | 70,700 | 1048億715万 | -3.17% |
| 02/22 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 02/22 | 1,372 | 1,391 | 1,359 | 1,388 | +1.17% | 98,900 | 1058億7505万 | -2.46% |
| 02/21 | 1,353 | 1,378 | 1,353 | 1,372 | +1.48% | 93,300 | 1046億5459万 | -3.79% |
| 02/20 | 1,371 | 1,382 | 1,348 | 1,352 | -1.39% | 73,100 | 1031億2901万 | -5.32% |
| 02/19 | 1,357 | 1,373 | 1,345 | 1,371 | +0.81% | 78,900 | 1045億7831万 | -4.26% |
| 02/16 | 1,360 | 1,371 | 1,350 | 1,360 | +1.42% | 66,500 | 1037億3924万 | -4.9% |
| 02/15 | 1,371 | 1,378 | 1,331 | 1,341 | -1.47% | 99,300 | 1022億8994万 | -6.16% |
| 02/14 | 1,394 | 1,395 | 1,355 | 1,361 | -2.44% | 108,600 | 1038億1552万 | -4.83% |
| 02/13 | 1,376 | 1,396 | 1,370 | 1,395 | +1.45% | 81,800 | 1064億900万 | -2.38% |
| 02/09 | 1,372 | 1,388 | 1,368 | 1,375 | -1.29% | 64,400 | 1048億8342万 | -3.71% |
| 02/08 | 1,398 | 1,398 | 1,368 | 1,393 | -0.78% | 63,600 | 1062億5644万 | -2.31% |
| 02/07 | 1,381 | 1,410 | 1,378 | 1,404 | +1.15% | 54,400 | 1070億9551万 | -1.4% |
| 02/06 | 1,422 | 1,422 | 1,387 | 1,388 | -3% | 123,400 | 1058億7505万 | -2.32% |
| 02/05 | 1,469 | 1,470 | 1,429 | 1,431 | -1.85% | 74,000 | 1091億5504万 | +0.92% |
| 02/02 | 1,481 | 1,481 | 1,458 | 1,458 | -1.95% | 60,500 | 1112億1457万 | +3.26% |
| 02/01 | 1,486 | 1,496 | 1,476 | 1,487 | -0.2% | 71,600 | 1134億2666万 | +5.91% |
| 01/31 | 1,468 | 1,490 | 1,467 | 1,490 | +0.61% | 74,000 | 1136億5549万 | +6.73% |
| 01/30 | 1,466 | 1,484 | 1,462 | 1,481 | +1.23% | 143,900 | 1129億6898万 | +6.85% |
| 01/29 | 1,429 | 1,467 | 1,429 | 1,463 | +1.53% | 77,000 | 1115億9596万 | +6.17% |
| 01/26 | 1,465 | 1,465 | 1,441 | 1,441 | -1.64% | 76,500 | 1099億1783万 | +5.18% |
| 01/25 | 1,451 | 1,476 | 1,451 | 1,465 | +0.83% | 91,000 | 1117億4852万 | +7.56% |
| 01/24 | 1,449 | 1,463 | 1,443 | 1,453 | -1.16% | 72,800 | 1108億3318万 | +7.31% |
| 01/23 | 1,481 | 1,485 | 1,439 | 1,470 | -0.74% | 150,500 | 1121億2992万 | +9.13% |
| 01/22 | 1,481 | 1,490 | 1,468 | 1,481 | 0% | 77,700 | 1129億6898万 | +10.52% |
| 01/19 | 1,484 | 1,484 | 1,463 | 1,481 | -0.07% | 115,800 | 1129億6898万 | +11.02% |
| 01/18 | 1,458 | 1,494 | 1,457 | 1,482 | +1.65% | 126,600 | 1130億4526万 | +11.51% |
| 01/17 | 1,430 | 1,473 | 1,430 | 1,458 | +2.82% | 154,200 | 1112億1457万 | +10.12% |
| 01/16 | 1,424 | 1,431 | 1,394 | 1,418 | -1.6% | 162,100 | 1081億6342万 | +7.42% |
| 01/15 | （自社株買い）取締役会(2023年7月13日)での決議状況(取得期間2023年7月20日～2023年12月20日) |
| 01/15 | 1,379 | 1,455 | 1,364 | 1,441 | +8.92% | 476,300 | 1099億1783万 | +9.25% |
| 01/12 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 01/12 | （IR情報）15:00 当社株式の大規模買付行為に関する対応方針(買収防衛策)の継続導入について |
| 01/12 | （IR情報）15:00 「ニッケグループRN130第3次中期経営計画(2024～2026年度)」の策定について |
| 01/12 | （IR情報）15:00 2023年11月期決算説明資料 |
| 01/12 | （IR情報）15:00 2023年11月期決算短信[日本基準](連結) |
| 01/12 | 1,334 | 1,339 | 1,315 | 1,323 | -2.07% | 143,900 | 1009億1692万 | +0.68% |
| 01/11 | 1,366 | 1,369 | 1,350 | 1,351 | -0.22% | 94,800 | 1030億5273万 | +2.74% |
| 01/10 | 1,353 | 1,366 | 1,346 | 1,354 | +0.07% | 52,600 | 1032億8157万 | +3.04% |
| 01/09 | 1,359 | 1,370 | 1,347 | 1,353 | -0.44% | 72,900 | 1032億529万 | +3.2% |
| 01/05 | 1,355 | 1,364 | 1,340 | 1,359 | +1.8% | 81,400 | 1036億6296万 | +3.74% |
| 01/04 | 1,336 | 1,337 | 1,310 | 1,335 | -0.52% | 87,700 | 1018億3227万 | +1.91% |
| 2023 |
| 12/29 | 1,314 | 1,345 | 1,314 | 1,342 | +1.74% | 112,700 | 1053億1862万 | +2.36% |
| 12/28 | 1,301 | 1,323 | 1,289 | 1,319 | +1.07% | 68,200 | 1035億1361万 | +0.53% |
| 12/27 | 1,290 | 1,310 | 1,284 | 1,305 | +2.03% | 78,500 | 1024億1490万 | -0.68% |
| 12/26 | 1,285 | 1,285 | 1,268 | 1,279 | +0.47% | 57,400 | 1003億7445万 | -2.89% |
| 12/25 | 1,288 | 1,288 | 1,263 | 1,273 | +0.08% | 38,500 | 999億358万 | -3.56% |
| 12/22 | 1,252 | 1,272 | 1,252 | 1,272 | +1.6% | 68,100 | 998億2510万 | -4% |
| 12/21 | 1,253 | 1,262 | 1,250 | 1,252 | -1.34% | 54,200 | 982億5553万 | -5.86% |
| 12/20 | 1,258 | 1,276 | 1,258 | 1,269 | +0.24% | 45,700 | 995億8967万 | -4.94% |
| 12/19 | 1,260 | 1,268 | 1,240 | 1,266 | +0.48% | 76,700 | 993億5423万 | -5.52% |
| 12/18 | 1,251 | 1,266 | 1,238 | 1,260 | +0.24% | 91,300 | 988億8336万 | -6.25% |
| 12/15 | （自社株買い）取締役会(2023年7月13日)での決議状況(取得期間2023年7月20日～2023年12月20日) |
| 12/15 | 1,256 | 1,262 | 1,247 | 1,257 | -1.02% | 101,200 | 986億4792万 | -6.89% |
| 12/14 | 1,301 | 1,305 | 1,258 | 1,270 | -2.76% | 76,100 | 996億6814万 | -6.2% |
| 12/13 | 1,307 | 1,318 | 1,294 | 1,306 | -1.51% | 86,100 | 1024億9338万 | -3.76% |
| 12/12 | （IR情報）15:00 自己株式の取得状況及び取得終了ならびに自己株式の消却に関するお知らせ |
| 12/12 | 1,362 | 1,362 | 1,326 | 1,326 | -2.64% | 97,600 | 1040億6296万 | -2.5% |
| 12/11 | 1,340 | 1,365 | 1,339 | 1,362 | +1.34% | 76,900 | 1068億8820万 | 0% |
| 12/08 | 1,369 | 1,379 | 1,336 | 1,344 | -1.97% | 122,700 | 1054億7558万 | -1.39% |
| 12/07 | 1,376 | 1,388 | 1,367 | 1,371 | -0.36% | 147,400 | 1075億9451万 | +0.44% |
| 12/06 | 1,342 | 1,378 | 1,342 | 1,376 | +2.99% | 115,600 | 1079億8690万 | +0.81% |
| 12/05 | 1,326 | 1,350 | 1,326 | 1,336 | +0.75% | 117,200 | 1048億4775万 | -1.98% |
| 12/04 | （5%ルール）三菱UFJアセットマネジメント（0.42%）三菱UFJモルガン・スタンレー証券（0.82%）三菱UFJ信託銀行（1.71%）三菱UFJ銀行（2.31%） |
| 12/04 | 1,314 | 1,332 | 1,308 | 1,326 | -0.15% | 91,200 | 1040億6296万 | -2.86% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,292 | 1,335 | 1,292 | 1,328 | +2.55% | 151,300 | 1042億1992万 | -2.71% |
| 11/30 | 1,312 | 1,321 | 1,286 | 1,295 | -1.22% | 190,700 | 1016億3012万 | -5.27% |
| 11/29 | 1,334 | 1,341 | 1,311 | 1,311 | -4.45% | 321,500 | 1028億8578万 | -4.31% |
| 11/28 | 1,345 | 1,376 | 1,345 | 1,372 | +1.4% | 731,600 | 1076億7299万 | 0% |
| 11/27 | 1,360 | 1,367 | 1,353 | 1,353 | -0.51% | 227,400 | 1061億8189万 | -1.46% |
| 11/24 | 1,350 | 1,367 | 1,350 | 1,360 | -1.45% | 198,300 | 1067億3124万 | -1.09% |
| 11/22 | 1,389 | 1,405 | 1,378 | 1,380 | -0.65% | 112,600 | 1083億82万 | +0.22% |
| 11/21 | 1,354 | 1,391 | 1,354 | 1,389 | +2.58% | 145,200 | 1090億713万 | +0.87% |
| 11/20 | 1,387 | 1,393 | 1,354 | 1,354 | -3.08% | 127,400 | 1062億6037万 | -1.6% |
| 11/17 | 1,378 | 1,398 | 1,378 | 1,397 | +1.38% | 95,400 | 1096億3496万 | +1.67% |
| 11/15 | （自社株買い）取締役会(2023年7月13日)での決議状況(取得期間2023年7月20日～2023年12月20日) |
