イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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
03/06	2,456	2,480	2,452	2,462	-0.93%	5,700	146億3179万	-0.53%
03/05	2,475	2,507	2,475	2,485	+2.47%	6,500	147億6848万	+0.4%
03/04	2,471	2,480	2,413	2,425	-2.77%	16,600	144億1190万	-2.02%
03/03	2,532	2,532	2,475	2,494	-2.35%	12,700	148億2197万	+0.61%
03/02	2,544	2,560	2,505	2,554	+0.16%	13,200	151億7855万	+3.03%
02/27	2,507	2,550	2,486	2,550	+1.96%	14,400	151億5478万	+2.95%
02/26	2,500	2,514	2,492	2,501	+0.2%	9,200	148億6357万	+1.05%
02/25	2,530	2,530	2,476	2,496	-0.32%	13,900	148億3385万	+0.81%
02/24	2,446	2,511	2,446	2,504	+2.45%	20,600	148億8140万	+1.09%
02/20	2,459	2,460	2,437	2,444	-0.29%	11,600	145億2481万	-1.37%
02/19	2,458	2,458	2,434	2,451	+0.25%	6,000	145億6642万	-1.21%
02/18	2,468	2,468	2,440	2,445	-0.33%	9,200	145億3076万	-1.57%
02/17	2,469	2,469	2,432	2,453	-0.65%	10,800	145億7830万	-1.29%
02/16	2,475	2,475	2,451	2,469	+0.08%	6,300	146億7339万	-0.64%
02/13	2,507	2,507	2,446	2,467	-1.48%	19,100	146億6150万	-0.64%
02/12	2,514	2,514	2,485	2,504	0%	13,300	148億8140万	+0.89%
02/10	2,480	2,504	2,470	2,504	+1.75%	13,000	148億8140万	+0.97%
02/09	2,490	2,496	2,460	2,461	-1.16%	7,100	146億2585万	-0.65%
02/06	2,484	2,511	2,470	2,490	-0.68%	9,100	147億9819万	+0.48%
02/05	2,467	2,507	2,465	2,507	+1.5%	4,500	148億9923万	+1.09%
02/04	2,447	2,470	2,447	2,470	+1.31%	5,100	146億7933万	-0.44%
02/03	2,437	2,455	2,437	2,438	0%	3,300	144億8916万	-1.93%
02/02	2,453	2,469	2,435	2,438	-0.45%	7,500	144億8916万	-2.13%
01/30	2,418	2,449	2,418	2,449	+1.28%	4,200	145億5453万	-1.96%
01/29	2,485	2,485	2,418	2,418	-1.79%	10,100	143億7029万	-3.43%
01/28	2,489	2,526	2,462	2,462	-0.97%	6,300	146億3179万	-1.99%
01/27	2,499	2,503	2,480	2,486	-1.15%	5,400	147億7442万	-1.19%
01/26	2,493	2,515	2,478	2,515	+0.88%	9,300	149億4677万	-0.16%
01/23	2,500	2,516	2,488	2,493	-0.8%	12,000	148億1602万	-1.07%
01/22	2,511	2,527	2,511	2,513	+0.16%	5,000	149億3488万	-0.28%
01/21	2,509	2,544	2,506	2,509	0%	12,100	149億1111万	-0.36%
01/20	2,530	2,537	2,506	2,509	-0.75%	10,000	149億1111万	-0.24%
01/19	2,515	2,530	2,505	2,528	+0.52%	8,800	150億2403万	+0.6%
01/16	2,516	2,539	2,510	2,515	-1.06%	7,400	149億4677万	+0.2%
01/15	2,552	2,552	2,508	2,542	+1.11%	8,700	151億723万	+1.32%
01/14	2,469	2,514	2,469	2,514	+1.82%	12,100	149億4083万	+0.4%
01/13	2,460	2,473	2,418	2,469	+0.78%	26,700	146億7339万	-1.28%
01/09	2,439	2,450	2,425	2,450	+0.62%	12,800	145億6047万	-1.96%
01/08	2,450	2,450	2,420	2,435	-0.25%	10,800	144億7133万	-2.52%
01/07	2,422	2,441	2,416	2,441	+0.37%	10,700	145億698万	-2.24%
01/06	2,448	2,459	2,418	2,432	-0.65%	20,500	144億5350万	-2.72%
01/05	2,488	2,493	2,439	2,448	-1.49%	17,200	145億4859万	-2.08%
2025
12/30	2,508	2,529	2,481	2,485	-1.47%	23,200	147億6848万	-0.76%
12/29	2,565	2,565	2,513	2,522	-1.06%	9,000	149億8837万	+0.64%
12/26	2,584	2,584	2,527	2,549	-1.43%	29,400	151億4883万	+1.68%
12/25	2,615	2,637	2,554	2,586	+0.62%	72,600	153億6873万	+3.23%
12/24	（IR情報）15:30 業績予想の修正に関するお知らせ
12/24	（IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
12/24	2,614	2,621	2,553	2,570	-1.95%	36,000	152億7364万	+2.68%
12/23	2,583	2,641	2,582	2,621	+1.39%	22,500	155億7673万	+4.76%
12/22	2,642	2,642	2,581	2,585	-1.03%	15,000	153億6278万	+3.44%
12/19	2,576	2,621	2,575	2,612	+1.48%	26,800	155億2325万	+4.56%
12/18	2,524	2,576	2,524	2,574	+1.1%	15,900	152億9741万	+3.17%
12/17	2,521	2,549	2,521	2,546	0%	19,400	151億3101万	+2.04%
12/16	2,480	2,546	2,471	2,546	+2.33%	26,100	151億3101万	+2%
12/15	2,444	2,488	2,444	2,488	+0.44%	8,700	147億8631万	-0.48%
12/12	2,429	2,477	2,429	2,477	+1.39%	14,900	147億2093万	-1.16%
12/11	2,473	2,475	2,428	2,443	-0.33%	14,700	145億1887万	-2.79%
12/10	2,445	2,462	2,438	2,451	-0.37%	6,300	145億6642万	-2.82%
12/09	2,470	2,470	2,433	2,460	-0.36%	8,200	146億1990万	-2.77%
12/08	2,455	2,480	2,449	2,469	+1.31%	16,700	146億7339万	-2.68%
12/05	2,413	2,457	2,410	2,437	+0.49%	7,600	144億8321万	-4.28%
12/04	2,431	2,437	2,405	2,425	+0.46%	8,600	144億1190万	-5.05%
12/03	2,432	2,434	2,400	2,414	-0.33%	14,800	143億4652万	-5.85%
12/02	2,421	2,436	2,411	2,422	-0.16%	13,000	143億9407万	-5.91%
12/01	2,474	2,484	2,421	2,426	-3.88%	33,400	144億1784万	-6.04%
11/28	2,435	2,524	2,435	2,524	+3.78%	56,200	150億26万	-2.55%
11/27	2,404	2,480	2,404	2,432	-4.1%	78,500	144億5350万	-6.17%
11/26	2,542	2,554	2,530	2,536	-0.24%	156,000	150億7157万	-2.31%
11/25	2,531	2,542	2,525	2,542	+0.47%	56,200	151億723万	-2.12%
11/21	2,510	2,540	2,501	2,530	+0.4%	17,200	150億3592万	-2.54%
11/20	2,522	2,531	2,515	2,520	-0.2%	17,200	149億7649万	-3%
11/19	2,538	2,538	2,520	2,525	-0.51%	11,400	150億620万	-2.81%
11/18	2,540	2,557	2,530	2,538	-0.63%	11,100	150億8346万	-2.23%
11/17	2,556	2,560	2,530	2,554	-0.04%	12,400	151億7855万	-1.58%
11/14	2,546	2,555	2,516	2,555	+0.35%	11,200	151億8449万	-1.5%
11/13	2,561	2,570	2,545	2,546	-0.86%	12,500	151億3101万	-1.7%
11/12	2,555	2,582	2,541	2,568	-0.58%	12,600	152億6175万	-0.66%
11/11	2,631	2,643	2,577	2,583	-1.86%	23,800	153億5090万	+0.16%
11/10	2,635	2,643	2,632	2,632	-0.3%	7,200	156億4211万	+2.29%
11/07	2,633	2,656	2,633	2,640	-0.71%	10,500	156億8965万	+2.92%
11/06	2,670	2,689	2,649	2,659	-0.49%	9,600	158億257万	+4.03%
11/05	2,667	2,690	2,628	2,672	+1.33%	19,800	158億7983万	+4.95%
11/04	2,617	2,670	2,617	2,637	-0.49%	17,100	156億7182万	+3.9%
10/31	2,675	2,675	2,618	2,650	-1.6%	16,700	157億4908万	+4.78%
10/30	2,626	2,693	2,611	2,693	+2.55%	13,100	160億463万	+7.21%
10/29	2,648	2,649	2,620	2,626	-1.8%	12,500	156億645万	+5.25%
10/28	2,678	2,700	2,672	2,674	+0.19%	11,200	158億9172万	+7.87%
10/27	2,631	2,669	2,622	2,669	+1.48%	14,600	158億6200万	+8.45%
10/24	2,658	2,667	2,605	2,630	+0.84%	28,400	156億3022万	+7.61%
10/23	2,597	2,612	2,572	2,608	+1.48%	14,600	154億9947万	+7.37%
10/22	2,542	2,596	2,541	2,570	+1.1%	11,000	152億7364万	+6.51%
10/21	2,539	2,569	2,539	2,542	-0.31%	8,700	151億723万	+6.01%
10/20	2,581	2,581	2,498	2,550	+0.59%	8,800	151億5478万	+6.96%
10/17	2,569	2,598	2,531	2,535	-1.32%	21,600	150億6563万	+6.96%
10/16	2,519	2,580	2,519	2,569	+2.23%	9,800	152億6770万	+8.99%
10/15	2,479	2,520	2,479	2,513	+1.41%	9,000	149億3488万	+7.35%
10/14	2,464	2,521	2,456	2,478	-1.43%	14,100	147億2688万	+6.49%
10/10	2,521	2,530	2,490	2,514	-1.02%	9,500	149億4083万	+8.64%
10/09	2,464	2,553	2,464	2,540	+3.89%	27,300	150億9535万	+10.43%
10/08	2,426	2,455	2,426	2,445	+0.74%	4,400	145億3076万	+7%
10/07	2,448	2,448	2,426	2,427	-0.12%	6,000	144億2378万	+6.78%
09/30	（IR情報）15:30 従業員持株会を通じた譲渡制限付株式付与のための第三者割当による自己株式の処分の払込完了及び一部失権に関するお知らせ

4465 ニイタカ

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート