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	1,035	1,046	1,035	1,046	-1.78%	900	-	-0.1%
10/01	1,067	1,067	1,038	1,065	-0.65%	2,000	-	+1.72%
09/30	1,088	1,088	1,064	1,072	-1.47%	4,900	-	+2.39%
09/29	1,089	1,089	1,088	1,088	-0.18%	200	-	+4.02%
09/28	1,094	1,094	1,086	1,090	+1.96%	3,100	-	+4.61%
09/25	1,066	1,071	1,036	1,069	+0.28%	2,100	-	+2.99%
09/24	1,050	1,067	1,034	1,066	+3.5%	2,300	-	+3%
09/18	1,041	1,041	1,020	1,030	+1.78%	3,200	-	-0.1%
09/17	1,006	1,018	1,006	1,012	-1.08%	1,400	-	-1.56%
09/16	1,005	1,024	1,005	1,023	+1.89%	1,300	-	-0.39%
09/15	994	1,010	994	1,004	+1.01%	1,200	-	-2.05%
09/14	1,011	1,011	981	994	-3.68%	4,800	-	-2.93%
09/11	1,015	1,033	957	1,032	+1.28%	7,600	-	+0.98%
09/10	1,013	1,026	1,010	1,019	-2.3%	3,900	-	0%
09/09	1,030	1,043	1,030	1,043	+1.36%	1,100	-	+2.66%
09/08	1,038	1,062	1,021	1,029	-1.06%	2,400	-	+1.68%
09/07	1,045	1,055	1,040	1,040	-1.42%	1,200	-	+3.17%
09/04	1,068	1,070	1,052	1,055	-1.22%	3,100	-	+5.18%
09/03	1,052	1,068	1,018	1,068	+0.75%	2,300	-	+7.12%
09/02	1,043	1,071	1,043	1,060	-0.09%	1,600	-	+6.96%
09/01	1,049	1,087	1,005	1,061	+0.95%	3,400	-	+7.72%
08/31	1,040	1,069	1,040	1,051	-1.68%	1,300	-	+7.35%
08/28	1,059	1,069	1,029	1,069	+3.89%	2,400	-	+9.75%
08/27	1,050	1,050	1,029	1,029	-2.74%	3,300	-	+6.3%
08/26	1,058	1,058	1,058	1,058	+0.95%	200	-	+9.75%
08/25	1,072	1,072	1,044	1,048	-2.24%	2,900	-	+9.28%
08/24	1,030	1,149	1,030	1,072	+4.08%	16,200	-	+12.49%
08/21	1,001	1,030	1,000	1,030	+4.04%	4,600	-	+8.65%
08/20	998	998	990	990	+0.3%	400	-	+4.76%
08/19	996	998	987	987	-1.1%	1,500	-	+4.67%
08/18	976	999	970	998	+3.85%	6,800	-	+6.17%
08/17	983	983	961	961	-0.72%	8,500	-	+2.56%
08/14	970	977	965	968	-1.12%	2,800	-	+3.53%
08/13	979	980	972	979	-0.61%	4,900	-	+4.93%
08/12	992	992	977	985	0%	7,300	-	+5.91%
08/10	979	1,000	967	985	+5.35%	27,700	-	+6.26%
08/07	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	956	960	931	935	-2.2%	5,800	-	+1.08%
08/06	950	969	950	956	+1.16%	2,000	-	+3.35%
08/05	936	950	928	945	+0.96%	5,400	-	+2.16%
08/04	941	941	936	936	+0.11%	1,000	-	+1.19%
08/03	911	935	911	935	+1.85%	700	-	+1.08%
07/31	904	918	902	918	+1.44%	4,800	-	-0.86%
07/30	919	919	905	905	-0.66%	6,600	-	-2.48%
07/29	913	913	905	911	-0.33%	1,600	-	-2.04%
07/28	914	915	913	914	-0.33%	500	-	-1.72%
07/27	925	925	907	917	-0.76%	2,000	-	-1.61%
07/24	925	925	924	924	+0.11%	500	-	-0.96%
07/23	917	930	917	923	-0.86%	1,600	-	-1.18%
07/22	935	935	923	931	+0.98%	500	-	-0.21%
07/21	922	922	922	922	+1.65%	300	-	-1.07%
07/17	934	934	904	907	-4.43%	3,400	-	-2.47%
07/16	955	955	949	949	-0.63%	400	-	+2.15%
07/15	936	980	936	955	+3.69%	4,400	-	+3.13%
07/14	921	921	921	921	0%	300	-	-0.22%
07/13	921	921	921	921	0%	2,800	-	-0.11%
07/10	910	936	910	921	+1.21%	1,300	-	+0.11%
07/09	908	910	903	910	-0.11%	1,400	-	-0.98%
07/08	911	911	911	911	-0.55%	100	-	-0.65%
07/07	916	920	916	916	+0.33%	500	-	0%
07/06	928	931	912	913	-1.62%	3,100	-	-0.11%
07/03	936	939	928	928	-0.75%	2,300	-	+1.53%
07/02	945	960	932	935	-1.16%	1,900	-	+2.41%
07/01	953	953	946	946	-0.94%	1,000	-	+3.84%
06/30	933	956	933	955	+1.7%	900	-	+5.06%
06/29	958	959	939	939	-1.98%	3,100	-	+3.53%
06/26	988	988	957	958	-1.64%	3,200	-	+5.86%
06/25	950	980	950	974	+3.51%	11,200	-	+7.98%
06/24	926	945	926	941	+1.29%	3,800	-	+4.91%
06/23	931	945	929	929	-1.69%	1,600	-	+3.8%
06/22	949	949	919	945	-0.74%	3,500	-	+5.82%
06/19	940	958	936	952	+1.38%	4,900	-	+6.97%
06/18	919	940	918	939	+2.18%	6,700	-	+5.98%
06/17	890	919	890	919	+3.49%	3,900	-	+3.96%
06/16	897	900	888	888	-0.22%	1,400	-	+0.79%
06/15	884	892	884	890	+1.48%	1,700	-	+1.25%
06/12	886	886	877	877	-0.11%	400	-	0%
06/11	869	889	869	878	+0.34%	1,900	-	+0.23%
06/10	891	894	875	875	-2.23%	2,300	-	0%
06/09	895	895	895	895	+2.17%	100	-	+2.29%
06/08	866	876	861	876	-0.57%	600	-	+0.23%
06/05	873	887	873	881	+0.69%	800	-	+0.92%
06/04	883	895	875	875	-0.91%	1,800	-	+0.34%
06/03	875	885	875	883	+1.49%	1,400	-	+1.26%
06/02	881	881	865	870	-2.47%	2,900	-	-0.11%
06/01	908	909	892	892	-1%	1,700	-	+2.29%
05/29	901	911	901	901	+1.69%	1,400	-	+3.44%
05/28	896	899	886	886	-1.12%	1,000	-	+1.72%
05/27	934	934	896	896	-2.5%	3,600	-	+2.87%
05/26	894	919	894	919	+4.55%	3,500	-	+5.75%
05/25	883	883	868	879	-0.11%	1,900	-	+1.62%
05/22	876	882	876	880	+1.38%	1,700	-	+1.85%
05/21	880	885	868	868	-1.36%	1,300	-	+0.46%
05/20	876	888	876	880	+0.46%	600	-	+2.09%
05/19	870	877	861	876	+0.69%	3,900	-	+1.74%
05/18	861	870	860	870	+1.16%	3,200	-	+1.28%
05/15	880	881	860	860	-3.91%	2,800	-	+0.23%
05/14	923	925	871	895	+7.44%	18,200	-	+4.56%
05/13	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/13	831	842	829	833	-0.48%	3,500	-	-2.34%
05/12	841	841	837	837	-0.48%	600	-	-1.76%
05/11	850	850	841	841	-1.06%	600	-	-1.18%

ニックス（4243）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