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
03/09	2,440	2,441	2,385	2,436	-1.06%	23,400	144億7727万	-1.62%
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	15:30 業績予想の修正に関するお知らせ
12/24	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%

ニイタカ（4465）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート