| 2026 |
| 04/22 | 1,874 | 1,883 | 1,856 | 1,856 | -0.85% | 22,600 | 384億8973万 | -1.95% |
| 04/21 | 1,886 | 1,889 | 1,872 | 1,872 | -0.69% | 18,200 | 388億2154万 | -1.21% |
| 04/20 | 1,898 | 1,898 | 1,884 | 1,885 | -0.21% | 13,700 | 390億9114万 | -0.58% |
| 04/17 | 1,890 | 1,893 | 1,884 | 1,889 | +0.27% | 9,700 | 391億7409万 | -0.37% |
| 04/16 | 1,889 | 1,897 | 1,881 | 1,884 | -0.16% | 14,500 | 390億7040万 | -0.69% |
| 04/15 | 1,882 | 1,895 | 1,882 | 1,887 | +0.27% | 14,900 | 391億3261万 | -0.58% |
| 04/14 | 1,892 | 1,898 | 1,876 | 1,882 | -0.42% | 17,800 | 390億2892万 | -0.95% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 104,772株（0.5%）新規 |
| 04/13 | 1,891 | 1,898 | 1,885 | 1,890 | -0.32% | 14,200 | 391億9483万 | -0.63% |
| 04/10 | （自社株買い）取締役会(2026年3月10日)での決議状況(取得期間2026年3月11日～2026年3月31日) |
| 04/10 | 1,900 | 1,913 | 1,890 | 1,896 | 0% | 19,600 | 393億1925万 | -0.42% |
| 04/09 | （IR情報）11:00 第17回ニチバン巻心ECOプロジェクト実施のお知らせ |
| 04/09 | 1,910 | 1,913 | 1,896 | 1,896 | -0.68% | 26,900 | 393億1925万 | -0.52% |
| 04/08 | （IR情報）11:00 胸に貼るだけで呼吸運動を可視化する 貼付型ウェアラブルデバイス「ブレスキャンTM」の限定販売を開始 肺疾患スクリーニングの新たな選択肢 |
| 04/08 | 1,920 | 1,920 | 1,896 | 1,909 | -0.21% | 44,300 | 395億8885万 | +0.05% |
| 04/07 | 1,900 | 1,913 | 1,894 | 1,913 | +0.53% | 27,300 | 396億7180万 | +0.16% |
| 04/07 | （空売り報告）Citigroup Global Markets Limited 122,200株（0.58%）-0.02% |
| 04/06 | 1,889 | 1,908 | 1,889 | 1,903 | +0.53% | 12,500 | 394億6442万 | -0.52% |
| 04/03 | 1,889 | 1,901 | 1,887 | 1,893 | -0.16% | 14,300 | 392億5704万 | -1.25% |
| 04/02 | 1,896 | 1,905 | 1,884 | 1,896 | -0.05% | 13,700 | 393億1925万 | -1.3% |
| 04/01 | 1,882 | 1,897 | 1,878 | 1,897 | +1.12% | 21,300 | 393億3999万 | -1.45% |
| 03/31 | 1,871 | 1,889 | 1,870 | 1,876 | +0.27% | 23,300 | 389億449万 | -2.7% |
| 03/31 | （空売り報告）大和証券 103,383株（0.49%）-0.01%義務消失 |
| 03/30 | 1,857 | 1,878 | 1,852 | 1,871 | -2.86% | 35,200 | 388億80万 | -3.11% |
| 03/30 | （空売り報告）大和証券 103,983株（0.5%）新規 |
| 03/27 | 1,911 | 1,933 | 1,911 | 1,926 | +0.21% | 54,600 | 399億4139万 | -0.47% |
| 03/26 | 1,913 | 1,922 | 1,908 | 1,922 | +0.58% | 22,900 | 398億5844万 | -0.72% |
| 03/25 | 1,903 | 1,912 | 1,901 | 1,911 | +0.74% | 22,700 | 396億3032万 | -1.39% |
| 03/24 | 1,892 | 1,898 | 1,876 | 1,897 | +1.72% | 21,500 | 393億3999万 | -2.22% |
| 03/23 | （5%ルール）みずほ銀行（3.86%）みずほ信託銀行（0.72%）みずほ証券（0.11%）アセットマネジメントOne（1.1%） |
| 03/23 | 1,890 | 1,890 | 1,865 | 1,865 | -1.64% | 54,900 | 386億7638万 | -4.01% |
| 03/19 | 1,905 | 1,907 | 1,896 | 1,896 | -0.84% | 23,500 | 393億1925万 | -2.62% |
| 03/18 | 1,902 | 1,914 | 1,902 | 1,912 | +0.53% | 19,000 | 396億5106万 | -1.9% |
| 03/18 | （空売り報告）Citigroup Global Markets Limited 126,200株（0.6%）+0.1% |
| 03/17 | 1,905 | 1,909 | 1,894 | 1,902 | +0.58% | 29,500 | 394億4368万 | -2.61% |
| 03/16 | 1,900 | 1,906 | 1,891 | 1,891 | -0.21% | 28,200 | 392億1556万 | -3.32% |
| 03/13 | （IR情報）11:00 「第16回 ニチバン巻心ECOプロジェクト」結果報告 |
| 03/13 | 1,897 | 1,912 | 1,893 | 1,895 | -0.47% | 48,800 | 392億9852万 | -3.27% |
| 03/12 | 1,925 | 1,925 | 1,903 | 1,904 | -0.94% | 48,100 | 394億8516万 | -2.96% |
| 03/11 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 03/11 | 1,968 | 1,968 | 1,922 | 1,922 | -0.98% | 38,400 | 398億5844万 | -2.14% |
| 03/10 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/10 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 03/10 | （IR情報）10:00 親会社等の決算に関するお知らせ |
| 03/10 | 1,943 | 1,960 | 1,924 | 1,941 | +0.41% | 60,100 | 402億5246万 | -1.27% |
| 03/09 | （IR情報）16:00 「健康経営優良法人 2026」に認定 |
| 03/09 | 1,925 | 1,938 | 1,911 | 1,933 | +0.16% | 44,700 | 400億8656万 | -1.73% |
| 03/06 | 1,950 | 1,950 | 1,930 | 1,930 | -1.48% | 35,100 | 400億2435万 | -1.88% |
| 03/05 | 1,996 | 1,996 | 1,958 | 1,959 | +1.03% | 37,900 | 406億2575万 | -0.41% |
| 03/04 | 1,957 | 1,962 | 1,938 | 1,939 | -1.07% | 49,700 | 402億1099万 | -1.37% |
| 03/03 | 1,987 | 1,993 | 1,960 | 1,960 | -1.66% | 42,200 | 406億4649万 | -0.31% |
| 03/02 | 1,987 | 2,002 | 1,978 | 1,993 | +0.15% | 27,200 | 413億3084万 | +1.37% |
| 02/27 | 1,982 | 1,999 | 1,982 | 1,990 | 0% | 19,900 | 412億6863万 | +1.27% |
| 02/26 | 1,990 | 2,002 | 1,985 | 1,990 | -0.45% | 27,100 | 412億6863万 | +1.38% |
| 02/25 | 1,986 | 2,005 | 1,986 | 1,999 | +0.65% | 28,000 | 414億5527万 | +1.83% |
| 02/24 | （IR情報）10:00 人事の異動に関するお知らせ |
| 02/24 | 1,960 | 1,991 | 1,957 | 1,986 | +2.06% | 25,200 | 411億8567万 | +1.22% |
| 02/20 | 1,951 | 1,954 | 1,942 | 1,946 | -0.76% | 28,400 | 403億5615万 | -0.82% |
| 02/19 | 1,964 | 1,964 | 1,950 | 1,961 | -0.15% | 24,400 | 406億6722万 | -0.15% |
| 02/18 | 1,967 | 1,980 | 1,955 | 1,964 | +0.05% | 21,000 | 407億2944万 | -0.05% |
| 02/17 | 1,969 | 1,971 | 1,958 | 1,963 | -0.1% | 19,900 | 407億870万 | -0.1% |
| 02/17 | （空売り報告）Citigroup Global Markets Limited 104,000株（0.5%）新規 |
| 02/16 | 1,965 | 1,974 | 1,955 | 1,965 | 0% | 24,400 | 407億5018万 | 0% |
| 02/13 | （IR情報）11:00 第17回ニチバン巻心ECOプロジェクトデザインコンペ結果発表 ～来年度のプロジェクトを彩る受賞7作品が決定～ |
| 02/13 | 1,965 | 1,975 | 1,954 | 1,965 | -0.25% | 16,800 | 407億5018万 | -0.05% |
| 02/12 | 1,958 | 1,978 | 1,950 | 1,970 | +0.87% | 59,500 | 408億5387万 | +0.2% |
| 02/10 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）14:00 2026年4月1日付組織改定並びに取締役及び執行役員の異動に関するお知らせ |
| 02/10 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 2,002 | 2,007 | 1,930 | 1,953 | -2.35% | 58,200 | 405億132万 | -0.71% |
| 02/09 | 1,990 | 2,001 | 1,988 | 2,000 | +0.91% | 24,700 | 414億7601万 | +1.57% |
| 02/06 | 1,979 | 1,983 | 1,969 | 1,982 | +0.3% | 14,400 | 411億272万 | +0.66% |
| 02/05 | 1,978 | 1,983 | 1,974 | 1,976 | +0.3% | 20,500 | 409億7829万 | +0.3% |
| 02/04 | 1,949 | 1,978 | 1,949 | 1,970 | +1.08% | 24,900 | 408億5387万 | +0.05% |
| 02/03 | 1,965 | 1,972 | 1,947 | 1,949 | -1.02% | 25,300 | 404億1837万 | -1.02% |
| 02/02 | 1,977 | 1,979 | 1,956 | 1,969 | +0.31% | 24,100 | 408億3313万 | -0.05% |
| 01/30 | 1,941 | 1,968 | 1,941 | 1,963 | +1.13% | 18,900 | 407億870万 | -0.36% |
| 01/29 | 1,925 | 1,941 | 1,922 | 1,941 | +0.73% | 23,400 | 402億5246万 | -1.52% |
| 01/28 | 1,925 | 1,938 | 1,919 | 1,927 | +0.1% | 29,900 | 399億6213万 | -2.33% |
| 01/27 | 1,940 | 1,945 | 1,925 | 1,925 | -0.67% | 25,800 | 399億2066万 | -2.58% |
| 01/26 | 1,957 | 1,957 | 1,937 | 1,938 | -1.17% | 42,200 | 401億9025万 | -2.02% |
| 01/23 | 1,970 | 1,970 | 1,957 | 1,961 | -0.2% | 20,800 | 406億6722万 | -0.96% |
| 01/22 | 1,966 | 1,973 | 1,962 | 1,965 | +0.41% | 14,500 | 407億5018万 | -0.81% |
| 01/21 | 1,968 | 1,968 | 1,955 | 1,957 | -0.56% | 18,900 | 405億8427万 | -1.26% |
| 01/20 | 1,990 | 1,990 | 1,966 | 1,968 | -1.16% | 36,900 | 408億1239万 | -0.71% |
| 01/19 | 1,994 | 1,998 | 1,990 | 1,991 | +0.1% | 18,500 | 412億8936万 | +0.4% |
| 01/16 | 1,980 | 1,989 | 1,976 | 1,989 | +0.15% | 15,000 | 412億4789万 | +0.35% |
| 01/15 | 1,976 | 1,990 | 1,976 | 1,986 | +0.35% | 10,600 | 411億8567万 | +0.3% |
| 01/14 | 1,985 | 1,987 | 1,975 | 1,979 | +0.3% | 13,300 | 410億4051万 | +0.05% |
| 01/13 | 1,986 | 1,987 | 1,970 | 1,973 | -0.05% | 19,600 | 409億1608万 | -0.2% |
| 01/09 | 1,966 | 1,978 | 1,965 | 1,974 | +0.36% | 8,900 | 409億3682万 | -0.1% |
| 01/08 | 1,984 | 1,986 | 1,967 | 1,967 | -0.86% | 17,600 | 407億9165万 | -0.46% |
| 01/07 | 2,006 | 2,007 | 1,984 | 1,984 | -0.65% | 13,400 | 411億4420万 | +0.4% |
| 01/06 | 1,998 | 2,010 | 1,990 | 1,997 | -0.05% | 15,400 | 414億1379万 | +1.01% |
| 01/05 | 2,009 | 2,017 | 1,991 | 1,998 | +0.05% | 19,000 | 414億3453万 | +1.06% |
| 2025 |
| 12/30 | 1,997 | 2,007 | 1,997 | 1,997 | 0% | 18,400 | 414億1379万 | +1.01% |
| 12/29 | 1,985 | 1,997 | 1,981 | 1,997 | +1.47% | 15,100 | 414億1379万 | +1.01% |
| 12/26 | 1,969 | 1,974 | 1,960 | 1,968 | 0% | 15,500 | 408億1239万 | -0.46% |
| 12/25 | 1,981 | 1,995 | 1,967 | 1,968 | -0.35% | 14,200 | 408億1239万 | -0.4% |
| 12/24 | 1,978 | 1,990 | 1,975 | 1,975 | +0.15% | 22,200 | 409億5756万 | 0% |
| 12/23 | 1,972 | 1,979 | 1,965 | 1,972 | -0.8% | 18,600 | 408億9534万 | -0.1% |
| 12/22 | 1,990 | 1,994 | 1,985 | 1,988 | -0.1% | 24,500 | 412億2715万 | +0.76% |
| 12/19 | （IR情報）11:00 CDP気候変動レポート2025において「Ｂ」スコアを獲得 自社の環境リスク認識と行動が評価される「マネジメントレベル」へ |
| 12/19 | 1,990 | 1,995 | 1,988 | 1,990 | -0.1% | 11,500 | 412億6863万 | +0.91% |
| 12/18 | 1,990 | 1,996 | 1,989 | 1,992 | +0.2% | 8,700 | 413億1010万 | +1.07% |
| 12/17 | 1,986 | 1,992 | 1,978 | 1,988 | +0.4% | 6,500 | 412億2715万 | +0.96% |
| 12/16 | 1,990 | 1,992 | 1,980 | 1,980 | -0.4% | 13,800 | 410億6125万 | +0.71% |
| 12/15 | 1,979 | 1,992 | 1,978 | 1,988 | +0.4% | 12,600 | 412億2715万 | +1.17% |
| 12/12 | 1,990 | 1,993 | 1,980 | 1,980 | +0.56% | 19,400 | 410億6125万 | +0.87% |
| 12/11 | 1,988 | 1,993 | 1,968 | 1,969 | -0.46% | 27,700 | 408億3313万 | +0.41% |
| 12/10 | 1,970 | 1,989 | 1,970 | 1,978 | +0.71% | 11,400 | 410億1977万 | +0.97% |
| 12/09 | 1,957 | 1,964 | 1,952 | 1,964 | +0.61% | 10,100 | 407億2944万 | +0.36% |
| 12/08 | 1,940 | 1,959 | 1,940 | 1,952 | +0.72% | 13,400 | 404億8058万 | -0.15% |
| 12/05 | 1,946 | 1,950 | 1,937 | 1,938 | -0.62% | 18,200 | 401億9025万 | -0.82% |
| 12/04 | 1,992 | 1,992 | 1,947 | 1,950 | -0.1% | 44,500 | 404億3911万 | -0.1% |
| 12/03 | 1,962 | 1,966 | 1,951 | 1,952 | -0.61% | 15,300 | 404億8058万 | 0% |
| 12/02 | 1,973 | 1,975 | 1,962 | 1,964 | -0.46% | 11,100 | 407億2944万 | +0.61% |
| 12/01 | （IR情報）11:00 第17回ニチバン巻心ECOプロジェクトデザインコンペを開催 |
| 12/01 | （IR情報）11:00 スマイルコンパスとのスポンサー契約を開始 誰もが笑顔で暮らせる持続可能な社会の実現に向けて |
| 12/01 | 2,006 | 2,006 | 1,973 | 1,973 | -1.65% | 16,900 | 409億1608万 | +1.13% |
| 11/28 | 2,005 | 2,018 | 2,001 | 2,006 | +0.1% | 15,000 | 416億44万 | +2.87% |
| 11/27 | 2,004 | 2,010 | 1,995 | 2,004 | 0% | 7,700 | 415億5896万 | +2.93% |
| 11/26 | 1,975 | 2,007 | 1,975 | 2,004 | +0.91% | 18,400 | 415億5896万 | +3.09% |
| 11/25 | （IR情報）13:00 ニチバン株式会社 本社・東京オフィス統合および移転のお知らせ |
| 11/25 | 1,993 | 1,999 | 1,974 | 1,986 | -0.05% | 12,900 | 411億8567万 | +2.32% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
