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
10/02	1,872	1,873	1,859	1,873	-0.95%	29,800	-	-3%
10/01	1,884	1,896	1,877	1,891	-0.21%	17,800	-	-2.27%
09/30	1,887	1,900	1,879	1,895	+0.42%	28,700	-	-2.22%
09/29	1,915	1,915	1,887	1,887	-1.77%	55,000	-	-2.73%
09/29	（空売り報告）Citigroup Global Markets Limited 120,400株（0.58%）-0.02%
09/28	1,930	1,933	1,915	1,921	-0.72%	90,600	-	-1.13%
09/25	1,932	1,938	1,928	1,935	-0.05%	41,100	-	-0.46%
09/24	1,938	1,953	1,933	1,936	-0.36%	58,700	-	-0.41%
09/18	1,938	1,943	1,932	1,943	-0.36%	29,800	-	-0.05%
09/17	1,931	1,950	1,931	1,950	+0.46%	32,200	-	+0.31%
09/16	1,933	1,941	1,927	1,941	+0.36%	18,800	-	-0.1%
09/15	1,919	1,934	1,917	1,934	+0.83%	19,400	-	-0.46%
09/14	1,910	1,920	1,905	1,918	+0.89%	23,000	-	-1.24%
09/14	（空売り報告）Citigroup Global Markets Limited 124,700株（0.6%）+0.1%
09/11	1,900	1,924	1,893	1,901	-0.78%	31,400	-	-2.21%
09/10	1,912	1,917	1,909	1,916	-0.05%	21,500	-	-1.59%
09/09	1,916	1,923	1,910	1,917	-0.36%	18,100	-	-1.59%
09/08	1,919	1,925	1,910	1,924	+0.21%	20,300	-	-1.28%
09/08	（空売り報告）Citigroup Global Markets Limited 105,600株（0.5%）再IN
09/07	1,933	1,937	1,920	1,920	-0.98%	24,900	-	-1.49%
09/04	1,950	1,950	1,937	1,939	-0.97%	18,400	-	-0.56%
09/03	1,950	1,964	1,950	1,958	+0.41%	16,600	-	+0.36%
09/02	1,965	1,968	1,950	1,950	-1.22%	18,700	-	-0.1%
09/01	1,973	1,984	1,960	1,974	-0.1%	20,200	-	+1.18%
08/31	1,958	1,976	1,954	1,976	+0.87%	23,300	-	+1.33%
08/28	1,951	1,965	1,947	1,959	-0.1%	19,500	-	+0.62%
08/27	1,962	1,972	1,952	1,961	-0.05%	18,400	-	+0.82%
08/26	1,957	1,967	1,954	1,962	+0.05%	10,700	-	+0.98%
08/25	1,961	1,980	1,953	1,961	-0.2%	14,400	-	+1.03%
08/24	1,960	1,978	1,955	1,965	+0.36%	16,000	-	+1.29%
08/24	（空売り報告）Citigroup Global Markets Limited 103,600株（0.49%）-0.01%義務消失
08/21	1,949	1,964	1,945	1,958	+0.67%	11,100	-	+1.03%
08/20	1,952	1,961	1,938	1,945	-0.31%	10,700	-	+0.46%
08/19	1,949	1,955	1,944	1,951	+0.26%	12,400	-	+0.83%
08/18	1,936	1,955	1,926	1,946	+0.52%	11,500	-	+0.67%
08/17	1,932	1,953	1,926	1,936	-0.1%	16,700	-	+0.26%
08/14	1,925	1,943	1,922	1,938	+0.16%	16,800	-	+0.41%
08/13	1,927	1,935	1,914	1,935	+0.62%	19,300	-	+0.31%
08/12	1,920	1,926	1,903	1,923	+0.1%	21,900	-	-0.21%
08/10	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	1,985	2,006	1,876	1,921	-2.78%	59,900	-	-0.26%
08/07	（IR情報）15:00 令和８年熊本地震に対する義援金のお知らせ
08/07	1,940	1,984	1,940	1,976	+0.71%	14,100	-	+2.65%
08/06	1,950	1,964	1,942	1,962	+1.03%	14,100	-	+2.08%
08/05	1,943	1,955	1,937	1,942	+0.05%	9,000	-	+1.25%
08/04	1,921	1,941	1,918	1,941	+0.67%	13,000	-	+1.36%
08/03	1,940	1,946	1,911	1,928	-0.98%	32,500	-	+0.78%
07/31	（IR情報）16:00 社外監査役の辞任及び補欠監査役の監査役就任に関するお知らせ
07/31	1,966	1,967	1,942	1,947	-0.71%	31,200	-	+1.88%
07/30	1,965	1,977	1,946	1,961	-0.66%	21,600	-	+2.83%
07/29	1,942	1,980	1,935	1,974	+1.65%	28,400	-	+3.79%
07/29	（空売り報告）Citigroup Global Markets Limited 103,900株（0.5%）再IN
07/28	1,941	1,947	1,931	1,942	+0.52%	16,700	-	+2.37%
07/27	1,919	1,935	1,919	1,932	+1.15%	15,200	-	+2.06%
07/24	1,898	1,916	1,897	1,910	0%	9,500	-	+1.17%
07/23	1,920	1,920	1,899	1,910	-0.16%	12,300	-	+1.27%
07/22	1,928	1,928	1,897	1,913	0%	14,700	-	+1.59%
07/22	（空売り報告）Citigroup Global Markets Limited 103,200株（0.49%）-0.09%義務消失
07/21	1,950	1,950	1,910	1,913	-1.09%	43,700	-	+1.76%
07/17	1,929	1,935	1,924	1,934	+0.94%	18,100	-	+3.04%
07/16	1,921	1,937	1,913	1,916	+0.21%	14,200	-	+2.3%
07/15	1,907	1,916	1,905	1,912	0%	9,700	-	+2.25%
07/14	1,914	1,924	1,905	1,912	+0.95%	17,800	-	+2.47%
07/13	1,915	1,915	1,894	1,894	-0.16%	10,500	-	+1.72%
07/10	1,906	1,912	1,897	1,897	-0.47%	14,300	-	+2.1%
07/09	1,921	1,922	1,906	1,906	-0.37%	11,700	-	+2.75%
07/08	1,905	1,923	1,900	1,913	+0.53%	22,600	-	+3.41%
07/07	1,886	1,914	1,886	1,903	+0.9%	13,100	-	+3.09%
07/06	1,895	1,908	1,885	1,886	-0.47%	12,400	-	+2.39%
07/03	1,881	1,907	1,881	1,895	0%	24,000	-	+3.05%
07/03	（空売り報告）Barclays Capital Securities Ltd 103,172株（0.49%）-0.08%義務消失
07/02	1,890	1,903	1,875	1,895	+1.07%	23,400	-	+3.21%
07/01	1,897	1,897	1,870	1,875	+0.11%	19,600	-	+2.18%
06/30	1,881	1,889	1,873	1,873	-1.11%	12,400	-	+2.13%
06/29	1,864	1,895	1,860	1,894	+1.45%	22,900	-	+3.27%
06/26	1,861	1,873	1,855	1,867	+0.97%	10,900	-	+1.91%
06/25	1,860	1,861	1,845	1,849	+0.27%	19,800	-	+0.87%
06/24	1,836	1,850	1,830	1,844	+0.11%	20,600	-	+0.6%
06/23	1,817	1,842	1,817	1,842	+0.77%	15,500	-	+0.44%
06/22	1,830	1,838	1,816	1,828	-0.05%	21,700	-	-0.38%
06/19	1,850	1,858	1,829	1,829	-0.97%	52,300	-	-0.44%
06/18	1,850	1,850	1,833	1,847	+0.71%	16,900	-	+0.38%
06/17	1,835	1,855	1,834	1,834	-0.05%	13,500	-	-0.43%
06/16	1,841	1,845	1,829	1,835	-0.33%	10,700	-	-0.38%
06/15	1,843	1,848	1,840	1,841	+0.22%	14,100	-	-0.05%
06/12	1,829	1,850	1,829	1,837	+0.11%	21,200	-	-0.22%
06/11	1,826	1,841	1,816	1,835	+0.49%	18,500	-	-0.33%
06/10	1,803	1,829	1,803	1,826	+1%	18,900	-	-0.87%
06/09	1,808	1,823	1,800	1,808	+0.44%	19,400	-	-1.85%
06/08	1,801	1,822	1,790	1,800	-0.28%	28,700	-	-2.28%
06/05	1,795	1,811	1,795	1,805	+0.73%	10,400	-	-2.06%
06/04	1,810	1,816	1,790	1,792	-1.16%	20,300	-	-2.82%
06/03	1,792	1,813	1,781	1,813	+1.17%	22,500	-	-1.73%
06/02	1,818	1,818	1,790	1,792	-1.7%	33,000	-	-2.93%
06/02	（空売り報告）Barclays Capital Securities Ltd 119,372株（0.57%）再IN
06/01	1,825	1,830	1,809	1,823	-0.11%	27,400	-	-1.41%
05/29	1,849	1,852	1,825	1,825	-1.3%	16,000	-	-1.4%
05/28	1,857	1,866	1,844	1,849	-0.75%	20,800	-	-0.22%
05/27	1,857	1,865	1,856	1,863	+0.05%	9,900	-	+0.43%
05/26	1,866	1,870	1,856	1,862	-0.21%	11,800	-	+0.32%
05/25	1,875	1,875	1,857	1,866	-0.16%	16,200	-	+0.48%
05/22	1,874	1,874	1,854	1,869	+0.54%	9,400	-	+0.65%
05/21	1,863	1,875	1,859	1,859	-0.21%	8,800	-	+0.05%
05/20	1,880	1,881	1,851	1,863	-0.9%	20,700	-	+0.16%
05/19	1,878	1,897	1,864	1,880	+0.75%	32,400	-	+1.02%
05/18	1,894	1,900	1,857	1,866	-1.89%	36,000	-	+0.21%
05/15	1,910	1,914	1,870	1,902	+0.26%	33,000	-	+2.04%
05/14	（IR情報）14:00 剰余金の配当に関するお知らせ
05/14	（IR情報）14:00 支配株主等に関する事項について
05/14	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,846	1,920	1,822	1,897	+2.6%	42,000	-	+1.77%
05/13	1,823	1,854	1,823	1,849	+1.04%	12,400	-	-0.8%
05/12	1,821	1,833	1,821	1,830	+0.49%	8,700	-	-1.93%
05/11	1,825	1,830	1,817	1,821	-0.82%	14,500	-	-2.57%
05/11	（空売り報告）Barclays Capital Securities Ltd 98,272株（0.47%）-0.03%義務消失

ニチバン（4218）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート