日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/12	2,007	2,020	1,978	1,997	-0.3%	12,400	414億1379万	+0.6%
05/09	14:00 定款の一部変更に関するお知らせ
05/09	14:00 支配株主等に関する事項について
05/09	14:00 2025年3月期決算短信〔日本基準〕(連結)
05/09	2,025	2,084	1,945	2,003	-0.99%	53,400	415億3822万	+0.91%
05/08	2,010	2,024	1,964	2,023	+0.9%	11,700	419億5298万	+1.86%
05/07	2,016	2,063	1,996	2,005	-0.55%	21,100	415億7970万	+1.01%
05/02	2,035	2,092	1,985	2,016	-0.88%	54,700	418億782万	+1.41%
05/01	2,040	2,040	2,006	2,034	-0.29%	9,500	421億8110万	+2.01%
04/30	2,023	2,040	2,005	2,040	+0.84%	7,100	423億553万	+2.15%
04/28	2,045	2,045	2,002	2,023	-0.88%	13,500	419億5298万	+1.2%
04/25	2,047	2,054	2,031	2,041	+0.1%	6,400	423億2627万	+2%
04/24	2,071	2,074	2,025	2,039	-1.55%	8,300	422億8479万	+1.75%
04/23	2,080	2,110	2,067	2,071	+0.49%	17,600	429億4841万	+3.19%
04/22	2,038	2,071	2,038	2,061	+1.13%	7,200	427億4103万	+2.59%
04/21	2,029	2,040	2,018	2,038	+0.44%	7,500	422億6405万	+1.39%
04/18	1,944	2,033	1,944	2,029	+4.86%	11,000	420億7741万	+0.84%
04/17	10:00 新入社員研修にて、ブラインドサッカー研修『OFF T!ME Biz』を実施
04/17	1,938	1,962	1,935	1,935	-0.15%	4,500	401億2804万	-3.97%
04/16	1,945	1,952	1,936	1,938	-0.31%	6,100	401億9025万	-4.15%
04/15	10:00 ビジネスカジュアル導入のお知らせ
04/15	1,987	1,989	1,940	1,944	-0.92%	6,200	403億1468万	-4.09%
04/14	1,988	1,988	1,951	1,962	+0.31%	5,700	406億8796万	-3.49%
04/11	1,952	1,961	1,901	1,956	0%	11,700	405億6353万	-4.02%
04/10	1,946	1,959	1,923	1,956	+4.71%	9,300	405億6353万	-4.31%
04/09	1,875	1,896	1,851	1,868	-2.45%	13,500	387億3859万	-8.79%
04/08	14:00 役員の異動に関するお知らせ
04/08	1,866	1,931	1,862	1,915	+4.7%	15,600	397億1328万	-6.81%
04/07	1,842	1,879	1,821	1,829	-4.69%	15,800	379億2981万	-11.26%
04/04	1,955	1,986	1,884	1,919	-2.98%	28,400	397億9623万	-7.25%
04/03	1,980	1,995	1,968	1,978	-1.35%	12,800	410億1977万	-4.58%
04/02	2,011	2,015	2,000	2,005	-0.69%	9,400	415億7970万	-3.33%
04/01	2,019	2,039	2,015	2,019	+0.55%	10,500	418億7003万	-2.65%
03/31	2,078	2,078	2,008	2,008	-3.55%	15,500	416億4191万	-3.18%
03/28	2,120	2,126	2,075	2,082	-3.39%	16,800	431億7652万	+0.39%
03/27	2,113	2,155	2,113	2,155	+1.75%	36,900	446億9040万	+3.96%
03/26	2,110	2,118	2,084	2,118	+0.95%	16,900	439億2309万	+2.37%
03/25	2,082	2,105	2,075	2,098	+1.35%	9,100	435億833万	+1.55%
03/24	2,110	2,110	2,064	2,070	-1.43%	11,600	429億2767万	+0.29%
03/21	2,118	2,118	2,086	2,100	-0.9%	13,300	435億4981万	+1.79%
03/19	2,114	2,119	2,087	2,119	+0.24%	10,900	439億4383万	+2.86%
03/18	2,099	2,121	2,094	2,114	+1.05%	12,800	438億4014万	+2.87%
03/17	2,107	2,107	2,092	2,092	+0.24%	6,600	433億8390万	+1.9%
03/14	2,109	2,109	2,087	2,087	-1.04%	18,000	432億8021万	+1.71%
03/13	2,099	2,109	2,085	2,109	+0.52%	10,100	437億3645万	+2.83%
03/12	2,080	2,098	2,077	2,098	+0.82%	10,700	435億833万	+2.49%
03/11	10:00 親会社等の決算に関するお知らせ
03/11	2,063	2,081	2,052	2,081	-0.05%	8,500	431億5579万	+1.76%
03/10	2,074	2,086	2,048	2,082	-0.19%	13,200	431億7652万	+1.86%
03/07	2,093	2,100	2,071	2,086	-0.76%	9,700	432億5948万	+2.1%
03/06	2,080	2,102	2,080	2,102	+1.3%	13,100	435億9128万	+2.99%
03/05	2,060	2,075	2,055	2,075	+1.42%	7,500	430億3136万	+1.77%
03/04	2,064	2,064	2,019	2,046	-0.78%	7,300	424億2996万	+0.54%
03/03	2,049	2,062	2,012	2,062	+2.69%	13,300	427億6176万	+1.43%
02/28	2,030	2,030	2,008	2,008	-0.94%	7,000	416億4191万	-1.08%
02/27	2,004	2,030	2,002	2,027	+1.15%	6,400	420億3593万	-0.15%
02/26	1,997	2,014	1,997	2,004	-0.55%	7,100	415億5896万	-1.18%
02/25	10:00 人事の異動に関するお知らせ
02/25	2,004	2,029	1,985	2,015	-0.25%	12,500	417億8708万	-0.59%
02/21	2,010	2,021	2,010	2,020	+0.6%	5,400	418億9077万	-0.2%
02/20	2,040	2,040	2,008	2,008	-2.14%	11,200	416億4191万	-0.69%
02/19	2,044	2,052	2,035	2,052	0%	6,300	425億5438万	+1.53%
02/18	2,047	2,056	2,035	2,052	+0.84%	3,200	425億5438万	+1.68%
02/17	2,060	2,073	2,035	2,035	-0.88%	6,300	422億184万	+0.94%
02/14	2,060	2,080	2,037	2,053	-0.15%	9,600	425億7512万	+1.89%
02/13	2,023	2,056	2,020	2,056	+2.03%	9,500	426億3734万	+2.09%
02/12	2,011	2,015	1,985	2,015	+1.41%	19,400	417億8708万	+0.05%
02/10	14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	14:00 2025年4月1日付執行役員の異動に関するお知らせ
02/10	2,099	2,111	1,987	1,987	-4.65%	46,300	412億641万	-1.49%
02/07	2,069	2,100	2,060	2,084	+0.77%	12,200	432億1800万	+3.07%
02/06	2,050	2,071	2,050	2,068	+0.93%	5,300	428億8619万	+2.38%
02/05	2,020	2,049	2,020	2,049	+1.44%	8,700	424億9217万	+1.54%
02/04	2,031	2,050	2,020	2,020	-0.54%	7,200	418億9077万	+0.2%
02/03	2,060	2,060	2,019	2,031	-1.41%	14,900	421億1889万	+0.84%
01/31	2,078	2,078	2,056	2,060	-0.34%	5,000	427億2029万	+2.39%
01/30	2,035	2,067	2,035	2,067	+1.67%	19,100	428億6545万	+2.84%
01/29	2,048	2,048	2,033	2,033	-0.25%	6,800	421億6036万	+1.3%
01/28	1,997	2,046	1,997	2,038	+2.05%	9,400	422億6405万	+1.65%
01/27	1,994	2,004	1,982	1,997	+0.35%	7,300	414億1379万	-0.3%
01/24	2,001	2,005	1,984	1,990	+0.35%	6,500	412億6863万	-0.7%
01/23	1,995	1,995	1,981	1,983	-0.55%	7,200	411億2346万	-1.05%
01/22	1,998	2,000	1,981	1,994	+0.5%	4,800	413億5158万	-0.55%
01/21	1,972	1,984	1,971	1,984	+0.4%	5,700	411億4420万	-1.05%
01/20	1,964	1,977	1,962	1,976	+1.23%	7,600	409億7829万	-1.45%
01/17	1,967	1,968	1,945	1,952	-0.76%	10,600	404億8058万	-2.69%
01/16	1,981	1,999	1,967	1,967	-0.96%	11,400	407億9165万	-2.09%
01/15	1,972	1,992	1,972	1,986	+0.15%	9,600	411億8567万	-1.1%
01/14	2,000	2,009	1,973	1,983	-0.85%	18,200	411億2346万	-1.15%
01/10	2,001	2,027	2,000	2,000	-0.15%	8,500	414億7601万	-0.25%
01/09	2,038	2,049	2,000	2,003	-1.72%	16,900	415億3822万	+0.05%
01/08	2,051	2,057	2,038	2,038	-0.63%	9,800	422億6405万	+1.95%
01/07	2,091	2,091	2,050	2,051	-1.01%	12,800	425億3365万	+2.81%
01/06	2,144	2,146	2,070	2,072	-1.99%	30,100	429億6914万	+4.17%
2024
12/30	2,062	2,130	2,062	2,114	+3.12%	34,100	438億4014万	+6.55%
12/27	2,011	2,050	1,990	2,050	+2.19%	20,200	425億1291万	+3.69%
12/26	1,984	2,006	1,984	2,006	+0.35%	12,400	416億44万	+1.72%
12/25	1,997	1,999	1,973	1,999	+0.86%	9,200	414億5527万	+1.58%
12/24	1,998	1,998	1,979	1,982	-0.2%	5,200	411億272万	+0.81%
12/23	1,996	1,997	1,980	1,986	-0.5%	6,400	411億8567万	+1.17%
12/20	2,007	2,011	1,996	1,996	+0.3%	12,500	413億9305万	+1.84%
12/19	1,987	2,004	1,985	1,990	+0.15%	6,800	412億6863万	+1.74%
12/18	1,995	1,996	1,987	1,987	-0.4%	3,800	412億641万	+1.74%
12/17	2,013	2,013	1,982	1,995	-0.5%	8,000	413億7232万	+2.31%
12/16	2,010	2,015	2,004	2,005	-0.25%	4,400	415億7970万	+2.98%
12/13	2,014	2,014	2,000	2,010	+0.45%	21,800	416億8339万	+3.34%
12/12	2,000	2,004	1,991	2,001	+0.55%	9,700	414億9675万	+2.99%
12/11	1,996	1,996	1,985	1,990	+0.25%	7,100	412億6863万	+2.58%
12/10	2,005	2,005	1,979	1,985	-0.45%	7,700	411億6494万	+2.43%
12/09	2,025	2,025	1,980	1,994	-1.53%	25,000	413億5158万	+3%

4218 ニチバン

IR情報

2024/12/09～2025/05/12

IR情報＆株価推移

開示資料

決算

株式

チャート