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
10/01	2,421	2,450	2,421	2,450	+1.03%	3,500	-	+1.28%
09/30	2,431	2,517	2,420	2,425	-0.25%	8,000	-	+0.29%
09/29	2,370	2,470	2,367	2,431	-1.58%	17,300	-	+0.58%
09/28	2,445	2,509	2,422	2,470	+5.33%	30,400	-	+2.36%
09/25	（IR情報）15:30 2027年5月期第1四半期決算短信〔日本基準〕(連結)
09/25	2,465	2,469	2,345	2,345	-3.81%	28,800	-	-2.62%
09/24	2,469	2,478	2,438	2,438	+0.12%	16,300	-	+1.25%
09/18	2,427	2,443	2,427	2,435	-1.1%	6,000	-	+1.29%
09/17	2,446	2,466	2,446	2,462	-0.61%	4,900	-	+2.58%
09/16	2,354	2,477	2,354	2,477	+5.23%	19,800	-	+3.38%
09/15	2,364	2,364	2,342	2,354	-0.25%	2,300	-	-1.47%
09/14	2,353	2,360	2,353	2,360	-0.34%	1,200	-	-1.21%
09/11	2,350	2,368	2,333	2,368	-0.34%	2,500	-	-0.88%
09/10	2,422	2,422	2,340	2,376	-1.21%	25,200	-	-0.5%
09/09	2,397	2,405	2,392	2,405	0%	1,500	-	+0.8%
09/08	2,406	2,413	2,397	2,405	-0.12%	2,400	-	+0.97%
09/07	2,398	2,408	2,398	2,408	-0.12%	1,000	-	+1.26%
09/04	2,395	2,421	2,395	2,411	+0.67%	1,100	-	+1.6%
09/03	2,391	2,421	2,391	2,395	-0.08%	2,600	-	+1.18%
09/02	2,425	2,430	2,397	2,397	-1.56%	5,600	-	+1.52%
09/01	2,450	2,499	2,435	2,435	-0.61%	2,500	-	+3.4%
08/31	2,420	2,450	2,420	2,450	-0.08%	7,400	-	+4.39%
08/28	2,453	2,470	2,434	2,452	-0.04%	4,600	-	+4.83%
08/27	2,431	2,453	2,415	2,453	+0.29%	8,400	-	+5.19%
08/26	2,444	2,446	2,425	2,446	+0.37%	4,800	-	+5.25%
08/25	2,450	2,450	2,425	2,437	+0.54%	6,100	-	+5.18%
08/24	2,409	2,454	2,401	2,424	+1.72%	10,400	-	+4.89%
08/21	2,345	2,383	2,345	2,383	+1.62%	6,000	-	+3.38%
08/20	（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に関するお知らせ
08/20	（IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ
08/20	2,327	2,345	2,325	2,345	+0.77%	2,400	-	+2%
08/19	2,352	2,370	2,327	2,327	-1.27%	4,200	-	+1.35%
08/18	2,344	2,366	2,344	2,357	+0.55%	1,400	-	+3.02%
08/17	2,340	2,357	2,338	2,344	+0.26%	3,700	-	+2.76%
08/14	2,341	2,341	2,326	2,338	-0.13%	1,400	-	+2.77%
08/13	2,336	2,342	2,312	2,341	+0.64%	3,100	-	+3.22%
08/12	2,336	2,346	2,326	2,326	-0.85%	1,800	-	+2.83%
08/10	2,357	2,366	2,341	2,346	-0.17%	4,400	-	+3.94%
08/07	（自社株買い）取締役会(2026年7月13日)での決議状況(取得期間2026年7月14日～2026年7月21日)
08/07	2,320	2,350	2,320	2,350	+0.43%	4,800	-	+4.49%
08/06	（5%ルール）相川保史（0.47%）ニイタカSC（19.28%）
08/06	2,318	2,355	2,318	2,340	+0.56%	7,700	-	+4.46%
08/05	2,319	2,331	2,310	2,327	+0.39%	6,600	-	+4.26%
08/04	2,317	2,318	2,287	2,318	+0.61%	11,400	-	+4.18%
08/03	2,303	2,316	2,276	2,304	+0.83%	5,600	-	+3.78%
07/31	2,250	2,285	2,240	2,285	+1.56%	5,100	-	+3.21%
07/30	2,254	2,267	2,245	2,250	0%	3,300	-	+1.95%
07/29	（IR情報）15:30 剰余金の配当に関するお知らせ
07/29	2,240	2,250	2,234	2,250	+0.36%	5,400	-	+2.23%
07/28	2,248	2,248	2,200	2,242	+0.18%	7,200	-	+2.14%
07/27	2,234	2,251	2,234	2,238	-0.36%	4,800	-	+2.29%
07/24	2,271	2,271	2,245	2,246	-1.1%	5,800	-	+2.98%
07/23	2,263	2,282	2,262	2,271	+0.35%	3,300	-	+4.41%
07/22	2,269	2,283	2,263	2,263	-0.88%	7,500	-	+4.43%
07/21	2,283	2,320	2,283	2,283	0%	9,600	-	+5.69%
07/17	2,262	2,295	2,241	2,283	+1.2%	11,000	-	+6.04%
07/16	2,257	2,261	2,228	2,256	+0.04%	4,000	-	+5.17%
07/15	2,252	2,255	2,243	2,255	+0.13%	4,200	-	+5.47%
07/14	（IR情報）11:30 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に関するお知らせ
07/14	2,150	2,254	2,150	2,252	+5.48%	39,300	-	+5.63%
07/13	（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
07/13	（IR情報）15:30 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459条第1項の規定による定款の定めに基づく自己株式の取得)
07/13	（IR情報）15:30 配当予想の修正(増配)に関するお知らせ
07/13	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/13	2,164	2,200	2,134	2,135	-1.93%	22,700	-	+0.38%
07/10	2,200	2,200	2,177	2,177	-0.91%	3,500	-	+2.5%
07/09	2,188	2,197	2,166	2,197	+1.38%	2,600	-	+3.63%
07/08	2,182	2,193	2,167	2,167	-1.32%	4,400	-	+2.46%
07/07	2,197	2,199	2,159	2,196	+0.46%	6,300	-	+4.03%
07/06	2,174	2,186	2,140	2,186	+1.82%	4,900	-	+3.8%
07/03	2,166	2,171	2,140	2,147	+0.14%	9,800	-	+2%
07/02	2,129	2,150	2,126	2,144	+0.8%	5,800	-	+1.71%
07/01	2,185	2,185	2,127	2,127	-1.57%	5,100	-	+0.76%
06/30	2,151	2,161	2,120	2,161	-1.32%	6,100	-	+2.08%
06/29	2,126	2,200	2,117	2,190	+2.24%	13,800	-	+3.11%
06/26	2,178	2,178	2,107	2,142	+0.66%	7,700	-	+0.61%
06/25	2,149	2,149	2,099	2,128	+1.33%	8,100	-	-0.42%
06/24	2,090	2,100	2,081	2,100	+1.01%	3,100	-	-2.14%
06/23	2,072	2,079	2,055	2,079	+0.34%	9,500	-	-3.53%
06/22	2,090	2,090	2,065	2,072	-0.38%	5,200	-	-4.34%
06/19	2,080	2,090	2,067	2,080	-0.67%	2,700	-	-4.46%
06/18	2,069	2,109	2,065	2,094	+1.21%	15,200	-	-4.25%
06/17	2,079	2,079	2,067	2,069	0%	1,300	-	-5.83%
06/16	2,101	2,128	2,065	2,069	-1.85%	6,100	-	-6.3%
06/15	2,099	2,186	2,079	2,108	+0.43%	10,300	-	-5%
06/12	2,101	2,101	2,060	2,099	+0.57%	5,900	-	-5.83%
06/11	2,100	2,100	2,080	2,087	-0.71%	2,400	-	-6.75%
06/10	2,131	2,141	2,100	2,102	-0.47%	6,400	-	-6.45%
06/09	2,098	2,142	2,098	2,112	+2.03%	2,700	-	-6.3%
06/08	2,052	2,090	2,051	2,070	-0.67%	5,700	-	-8.41%
06/05	2,055	2,099	2,053	2,084	+1.41%	5,600	-	-8.15%
06/04	2,060	2,060	2,042	2,055	-0.48%	8,300	-	-9.79%
06/03	2,080	2,091	2,057	2,065	-0.63%	15,000	-	-9.75%
06/02	2,162	2,162	2,047	2,078	-3.48%	16,000	-	-9.57%
06/01	2,217	2,217	2,133	2,153	-3.15%	15,700	-	-6.76%
05/29	2,238	2,238	2,216	2,223	-0.67%	12,700	-	-4.1%
05/28	2,200	2,327	2,200	2,238	-1.71%	52,600	-	-3.7%
05/27	2,340	2,344	2,277	2,277	-2.15%	88,100	-	-2.27%
05/26	2,316	2,333	2,316	2,327	+0.09%	15,800	-	-0.3%
05/25	2,340	2,340	2,325	2,325	-0.47%	16,000	-	-0.47%
05/22	2,335	2,340	2,335	2,336	0%	5,500	-	-0.13%
05/21	2,336	2,339	2,335	2,336	0%	3,400	-	-0.21%
05/20	2,338	2,340	2,336	2,336	-0.38%	3,200	-	-0.3%
05/19	2,335	2,345	2,335	2,345	0%	7,900	-	-0.04%
05/18	2,336	2,345	2,335	2,345	+0.39%	5,400	-	-0.09%
05/15	2,341	2,350	2,335	2,336	-0.26%	5,400	-	-0.51%
05/14	2,343	2,345	2,340	2,342	+0.04%	5,200	-	-0.3%
05/13	2,360	2,364	2,341	2,341	-0.97%	9,300	-	-0.34%
05/12	2,360	2,381	2,354	2,364	+0.17%	6,700	-	+0.68%
05/11	2,321	2,360	2,321	2,360	+1.77%	5,000	-	+0.51%
05/08	（5%ルール）奥山吉昭（1.13%）ニイタカSC（19.78%）
05/08	2,310	2,339	2,310	2,319	+0.78%	5,700	-	-1.11%

ニイタカ（4465）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート