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	2,241	2,250	2,223	2,236	-1.02%	59,100	-	-2.4%
10/01	2,279	2,284	2,234	2,259	-0.88%	84,800	-	-1.57%
09/30	2,237	2,285	2,220	2,279	+0.75%	89,500	-	-0.96%
09/29	2,322	2,322	2,250	2,262	-4.07%	118,800	-	-1.87%
09/28	2,370	2,383	2,329	2,358	+0.17%	104,000	-	+2.12%
09/28	（空売り報告）Nomura International plc 191,781株（0.6%）+0.01%
09/25	2,348	2,360	2,321	2,354	+1.03%	65,500	-	+1.95%
09/24	2,333	2,343	2,312	2,330	+0.22%	69,700	-	+0.91%
09/18	2,318	2,334	2,301	2,325	+0.3%	62,500	-	+0.69%
09/17	2,326	2,359	2,301	2,318	-0.34%	70,400	-	+0.35%
09/16	2,330	2,335	2,316	2,326	+0.13%	61,900	-	+0.74%
09/16	（空売り報告）Nomura International plc 189,372株（0.59%）-0.00%
09/15	2,275	2,323	2,275	2,323	+1.04%	59,400	-	+0.74%
09/14	2,275	2,312	2,275	2,299	+0.97%	72,900	-	-0.17%
09/11	2,275	2,295	2,266	2,277	-0.35%	63,000	-	-0.96%
09/10	2,265	2,290	2,255	2,285	+0.44%	44,200	-	-0.48%
09/10	（空売り報告）Nomura International plc 189,504株（0.59%）-0.02%
09/09	2,323	2,323	2,270	2,275	-1.34%	70,400	-	-0.7%
09/08	2,275	2,322	2,271	2,306	+0.61%	61,700	-	+0.83%
09/07	2,272	2,292	2,263	2,292	+0.88%	51,900	-	+0.44%
09/04	2,252	2,282	2,252	2,272	+0.22%	51,800	-	-0.31%
09/03	2,292	2,293	2,257	2,267	-0.57%	61,800	-	-0.53%
09/03	（空売り報告）Nomura International plc 195,360株（0.61%）+0.02%
09/02	2,284	2,296	2,250	2,280	-0.74%	87,900	-	+0.04%
09/01	2,250	2,300	2,250	2,297	+2.23%	103,700	-	+0.92%
09/01	（空売り報告）Jane Street Asia Trading Limited 156,974株（0.49%）-0.01%義務消失
08/31	2,251	2,261	2,228	2,247	-0.18%	55,900	-	-1.14%
08/31	（空売り報告）Jane Street Asia Trading Limited 160,474株（0.5%）新規
08/28	2,270	2,270	2,230	2,251	-0.4%	59,400	-	-0.88%
08/27	2,293	2,299	2,255	2,260	-1.74%	54,400	-	-0.31%
08/26	2,317	2,322	2,279	2,300	-1.03%	79,800	-	+1.63%
08/25	2,411	2,426	2,316	2,324	-3.41%	126,100	-	+2.92%
08/24	2,385	2,407	2,382	2,406	+1.13%	79,000	-	+6.93%
08/21	2,385	2,422	2,300	2,379	-0.04%	94,800	-	+6.25%
08/21	（空売り報告）Nomura International plc 189,335株（0.59%）-0.1%
08/20	2,341	2,383	2,341	2,380	+1.36%	79,800	-	+6.68%
08/19	2,362	2,362	2,315	2,348	-0.09%	59,500	-	+5.77%
08/19	（空売り報告）Nomura International plc 219,911株（0.69%）-0.05%
08/18	2,333	2,370	2,325	2,350	+0.34%	38,700	-	+6.33%
08/17	2,345	2,375	2,330	2,342	-0.51%	75,700	-	+6.45%
08/14	2,270	2,360	2,259	2,354	+3.52%	111,000	-	+7.49%
08/14	（空売り報告）Nomura International plc 237,023株（0.74%）-0.06%
08/13	2,279	2,287	2,247	2,274	+0.4%	47,800	-	+4.36%
08/12	2,269	2,276	2,243	2,265	+0.8%	49,700	-	+4.28%
08/10	2,233	2,266	2,204	2,247	+1.72%	72,800	-	+3.79%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,168	2,244	2,168	2,209	+0.87%	35,800	-	+2.36%
08/07	（空売り報告）Nomura International plc 255,467株（0.8%）+0.11%
08/06	2,171	2,190	2,159	2,190	+1.86%	31,600	-	+1.72%
08/05	2,176	2,188	2,141	2,150	-1.19%	32,900	-	+0.09%
08/04	2,199	2,201	2,176	2,176	-1.05%	45,100	-	+1.4%
08/03	2,204	2,206	2,166	2,199	-0.23%	52,300	-	+2.61%
07/31	2,261	2,261	2,200	2,204	-2.91%	51,700	-	+2.99%
07/30	2,280	2,291	2,254	2,270	-0.44%	62,100	-	+6.27%
07/29	2,256	2,289	2,228	2,280	+3.21%	67,600	-	+6.99%
07/28	2,210	2,218	2,185	2,209	+0.09%	35,300	-	+4%
07/27	2,193	2,219	2,189	2,207	+0.68%	48,500	-	+4.05%
07/24	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	2,150	2,194	2,144	2,192	+1.76%	40,600	-	+3.54%
07/23	2,159	2,159	2,141	2,154	-0.23%	18,700	-	+1.94%
07/22	2,172	2,172	2,141	2,159	-0.6%	37,600	-	+2.32%
07/21	2,138	2,224	2,138	2,172	+2.02%	83,500	-	+3.13%
07/17	2,150	2,180	2,115	2,129	-0.84%	33,500	-	+1.24%
07/16	2,180	2,180	2,145	2,147	-0.97%	34,200	-	+2.19%
07/15	2,141	2,174	2,124	2,168	+3.48%	72,600	-	+3.39%
07/14	2,115	2,118	2,095	2,095	-0.05%	25,400	-	0%
07/13	2,137	2,137	2,087	2,096	-0.99%	46,900	-	+0.1%
07/10	2,081	2,122	2,070	2,117	+1.68%	42,500	-	+1.2%
07/09	2,096	2,108	2,082	2,082	-0.29%	28,000	-	-0.24%
07/08	2,098	2,107	2,087	2,088	-0.48%	33,500	-	+0.24%
07/07	2,107	2,121	2,097	2,098	+0.72%	33,400	-	+0.96%
07/06	2,089	2,107	2,082	2,083	+0.24%	23,800	-	+0.53%
07/03	2,085	2,123	2,078	2,078	+0.05%	24,500	-	+0.48%
07/02	2,099	2,110	2,077	2,077	+0.05%	30,000	-	+0.58%
07/01	2,084	2,089	2,069	2,076	-0.81%	22,900	-	+0.58%
06/30	2,109	2,113	2,081	2,093	-0.43%	33,100	-	+1.55%
06/30	（空売り報告）Nomura International plc 220,439株（0.69%）-0.1%
06/29	2,121	2,142	2,086	2,102	-0.47%	31,000	-	+2.19%
06/26	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	2,145	2,147	2,102	2,112	-0.75%	29,100	-	+2.92%
06/25	2,140	2,147	2,122	2,128	+0.05%	48,700	-	+3.96%
06/24	2,134	2,154	2,120	2,127	+0.42%	63,900	-	+4.21%
06/23	2,117	2,142	2,105	2,118	+0.05%	45,800	-	+4.08%
06/22	2,110	2,124	2,085	2,117	+0.33%	54,200	-	+4.23%
06/19	2,091	2,110	2,078	2,110	+0.96%	36,500	-	+4.2%
06/18	2,097	2,105	2,078	2,090	+0.48%	39,000	-	+3.47%
06/17	2,072	2,093	2,065	2,080	+0.39%	33,000	-	+3.12%
06/16	2,100	2,100	2,060	2,072	-0.91%	37,700	-	+3.03%
06/15	2,068	2,096	2,066	2,091	+1.11%	30,100	-	+4.08%
06/12	2,068	2,089	2,063	2,068	+0.15%	47,900	-	+3.04%
06/11	2,120	2,120	2,046	2,065	-1.9%	69,600	-	+2.94%
06/10	2,074	2,118	2,072	2,105	+1.49%	80,600	-	+4.99%
06/09	2,070	2,094	2,055	2,074	+1.17%	64,600	-	+3.6%
06/09	（空売り報告）Nomura International plc 250,730株（0.79%）-0.02%
06/08	1,998	2,050	1,989	2,050	+2.4%	69,400	-	+2.5%
06/05	1,985	2,012	1,975	2,002	+1.83%	26,400	-	+0.05%
06/04	1,962	1,971	1,953	1,966	+0.05%	27,700	-	-1.85%
06/03	1,955	1,975	1,937	1,965	+0.51%	32,300	-	-2.04%
06/02	1,960	1,973	1,938	1,955	-1.01%	45,200	-	-2.69%
06/01	2,011	2,023	1,962	1,975	-1.79%	51,600	-	-1.89%
05/29	2,037	2,046	2,011	2,011	-1.28%	42,100	-	-0.35%
05/28	2,003	2,038	1,987	2,037	+1.44%	64,800	-	+0.79%
05/27	1,988	2,010	1,979	2,008	+1.01%	83,600	-	-0.79%
05/26	1,966	1,988	1,958	1,988	+0.66%	37,500	-	-2.02%
05/25	1,991	2,003	1,959	1,975	-0.75%	42,500	-	-2.95%
05/25	（空売り報告）Nomura International plc 256,844株（0.81%）+0.11%
05/22	1,982	1,998	1,956	1,990	+0.15%	28,400	-	-2.5%
05/21	（5%ルール）アモーヴァ・アセットマネジメント（1.02%）三井住友トラスト・アセットマネジメント（1.43%）三井住友信託銀行（2.6%）
05/21	1,987	2,014	1,981	1,987	0%	39,500	-	-2.88%
05/20	1,981	1,987	1,946	1,987	-0.7%	45,500	-	-3.21%
05/19	1,969	2,002	1,969	2,001	+1.94%	58,400	-	-2.91%
05/19	（空売り報告）Nomura International plc 223,306株（0.7%）+0.1%
05/18	1,989	1,991	1,954	1,963	-2.09%	52,000	-	-5.12%
05/15	2,017	2,022	1,995	2,005	+0.4%	69,600	-	-3.51%
05/14	1,949	2,002	1,934	1,997	+2.62%	96,000	-	-4.17%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 156,893株（0.49%）-0.01%義務消失
05/13	2,001	2,006	1,946	1,946	-3.18%	122,600	-	-6.93%
05/13	（空売り報告）Nomura International plc 191,866株（0.6%）+0.1%
05/12	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）15:00 定款の一部変更に関するお知らせ
05/12	（IR情報）15:00 中期経営計画策定に関するお知らせ
05/12	2,068	2,084	1,995	2,010	-1.71%	57,500	-	-4.29%
05/11	2,040	2,063	2,040	2,045	+0.1%	29,400	-	-2.94%

ニチレキグループ（5011）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