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
03/10	2,243	2,243	2,216	2,232	+1.78%	56,800	707億2305万	-7%
03/09	2,155	2,196	2,128	2,193	-2.53%	107,500	694億8729万	-8.93%
03/06	2,256	2,258	2,229	2,250	-0.75%	48,300	712億9339万	-6.87%
03/05	2,292	2,307	2,262	2,267	+1.12%	45,000	718億3205万	-6.36%
03/04	2,280	2,295	2,210	2,242	-2.73%	100,100	710億3991万	-7.66%
03/03	2,351	2,372	2,304	2,305	-2.78%	90,400	730億3612万	-5.42%
03/02	2,402	2,403	2,355	2,371	-2.83%	94,400	751億2739万	-2.99%
02/27	2,405	2,441	2,405	2,440	+1.46%	56,900	773億1373万	-0.33%
02/26	2,400	2,420	2,397	2,405	+0.21%	58,700	762億472万	-1.8%
02/25	2,435	2,435	2,397	2,400	-1.36%	69,000	760億4629万	-2.08%
02/24	2,440	2,449	2,395	2,433	+0.79%	44,300	770億9192万	-0.94%
02/20	2,456	2,456	2,405	2,414	-1.47%	49,200	764億8989万	-1.91%
02/19	2,465	2,465	2,439	2,450	-0.65%	34,900	776億3058万	-0.61%
02/18	2,458	2,545	2,451	2,466	+1.52%	79,500	781億3756万	-0.08%
02/17	2,421	2,454	2,420	2,429	+0.7%	54,600	769億6518万	-1.66%
02/16	2,419	2,419	2,338	2,412	-0.58%	135,500	764億2652万	-2.43%
02/13	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,509	2,525	2,413	2,426	-3.92%	47,600	768億7012万	-1.94%
02/12	2,522	2,559	2,515	2,525	+0.92%	74,200	800億703万	+2.02%
02/10	2,498	2,516	2,489	2,502	+0.24%	37,300	792億7825万	+1.17%
02/09	2,540	2,541	2,483	2,496	-0.16%	60,900	790億8814万	+1.01%
02/06	2,465	2,500	2,454	2,500	+0.44%	43,300	792億1488万	+1.26%
02/05	2,499	2,505	2,483	2,489	+0.53%	37,300	788億6634万	+0.89%
02/04	2,461	2,488	2,461	2,476	+0.32%	30,800	784億5442万	+0.41%
02/03	2,438	2,471	2,432	2,468	+1.98%	29,600	782億93万	+0.08%
02/02	2,430	2,451	2,405	2,420	+0.41%	37,600	766億8001万	-1.79%
01/30	2,419	2,419	2,389	2,410	+0.5%	25,000	763億6315万	-2.19%
01/29	2,391	2,404	2,363	2,398	+0.29%	43,500	759億8292万	-2.68%
01/28	2,416	2,417	2,391	2,391	-1.89%	41,400	757億6111万	-3%
01/27	2,435	2,444	2,416	2,437	-0.61%	38,600	772億1867万	-1.18%
01/26	2,464	2,473	2,440	2,452	-1.45%	43,400	776億9396万	-0.53%
01/23	2,470	2,518	2,469	2,488	+0.73%	54,100	788億3465万	+1.02%
01/22	2,455	2,481	2,455	2,470	+0.57%	25,100	782億6430万	+0.37%
01/21	2,450	2,466	2,442	2,456	-0.49%	31,900	778億2070万	-0.16%
01/20	2,516	2,516	2,464	2,468	-1.91%	42,600	782億93万	+0.41%
01/19	2,567	2,567	2,507	2,516	-1.99%	45,700	797億2186万	+2.4%
01/16	2,525	2,567	2,524	2,567	+1.7%	42,700	813億3784万	+4.65%
01/15	2,527	2,531	2,516	2,524	+0.08%	26,100	799億7535万	+3.1%
01/14	2,518	2,531	2,512	2,522	+0.88%	32,500	799億1197万	+3.23%
01/13	2,507	2,518	2,482	2,500	+0.73%	34,700	792億1488万	+2.46%
01/09	2,486	2,494	2,471	2,482	+0.28%	17,600	786億4454万	+1.85%
01/08	2,462	2,486	2,451	2,475	+0.98%	24,100	784億2273万	+1.6%
01/07	2,463	2,478	2,444	2,451	-0.93%	31,200	776億6227万	+0.62%
01/06	2,442	2,481	2,442	2,474	+1.31%	30,800	783億9105万	+1.52%
01/05	2,450	2,469	2,437	2,442	-0.08%	32,900	773億7710万	+0.21%
2025
12/30	2,450	2,462	2,430	2,444	-0.57%	30,100	774億4047万	+0.25%
12/29	2,469	2,469	2,435	2,458	-0.12%	36,600	778億8407万	+0.78%
12/26	2,465	2,466	2,446	2,461	-0.16%	24,500	779億7913万	+0.9%
12/25	2,458	2,465	2,445	2,465	+1.32%	39,800	781億587万	+1.11%
12/24	2,438	2,465	2,420	2,433	+0.62%	30,200	770億9192万	-0.12%
12/23	2,415	2,435	2,388	2,418	+0.54%	49,000	766億1663万	-0.66%
12/22	2,428	2,432	2,392	2,405	-0.54%	51,200	762億472万	-1.15%
12/19	2,435	2,443	2,418	2,418	-0.04%	48,000	766億1663万	-0.7%
12/18	2,412	2,434	2,408	2,419	+0.29%	35,400	766億4832万	-0.62%
12/17	2,430	2,430	2,399	2,412	-0.17%	28,400	764億2652万	-0.9%
12/16	2,448	2,448	2,412	2,416	-0.78%	16,300	765億5326万	-0.74%
12/15	2,465	2,468	2,430	2,435	-0.61%	17,100	771億5530万	+0.04%
12/12	2,429	2,452	2,416	2,450	+2.04%	35,700	776億3058万	+0.66%
12/11	2,432	2,448	2,398	2,401	-1.27%	43,600	760億7797万	-1.32%
12/10	2,434	2,446	2,418	2,432	+0.7%	17,600	770億6024万	-0.04%
12/09	2,444	2,454	2,410	2,415	-1.43%	21,100	765億2158万	-0.7%
12/08	2,418	2,450	2,415	2,450	+1.83%	14,900	776億3058万	+0.7%
12/05	2,441	2,447	2,404	2,406	-1.76%	19,200	762億3640万	-1.07%
12/04	2,427	2,450	2,420	2,449	+1.03%	27,900	775億9890万	+0.62%
12/03	2,416	2,435	2,412	2,424	-0.78%	37,800	768億675万	-0.45%
12/02	2,467	2,473	2,443	2,443	-1.65%	35,100	774億878万	+0.04%
12/01	2,504	2,520	2,468	2,484	+0.16%	65,500	787億791万	+1.55%
11/28	2,484	2,492	2,470	2,480	+0.45%	26,100	785億8116万	+1.27%
11/27	2,482	2,505	2,458	2,469	-0.16%	32,800	782億3262万	+0.65%
11/26	2,489	2,500	2,461	2,473	+0.28%	35,600	783億5936万	+0.69%
11/25	2,485	2,512	2,457	2,466	+0.28%	66,700	781億3756万	+0.33%
11/21	2,403	2,463	2,403	2,459	+1.32%	43,500	779億1576万	-0.12%
11/20	2,451	2,482	2,427	2,427	+0.41%	62,600	769億181万	-1.58%
11/19	2,380	2,435	2,365	2,417	+1.55%	40,900	765億8495万	-2.22%
11/18	2,397	2,408	2,380	2,380	-0.96%	44,700	754億1257万	-3.84%
11/17	2,413	2,431	2,400	2,403	-1.64%	30,900	761億4134万	-3.18%
11/14	2,388	2,445	2,388	2,443	+1.58%	33,000	774億878万	-1.85%
11/13	2,450	2,469	2,384	2,405	+0.21%	36,400	762億472万	-3.61%
11/12	14:00 2026年3月期第2四半期決算短信〔日本基準〕(連結)
11/12	2,412	2,480	2,390	2,400	-0.83%	57,700	760億4629万	-4.12%
11/11	2,427	2,441	2,398	2,420	-0.41%	28,100	766億8001万	-3.62%
11/10	2,439	2,440	2,423	2,430	+0.37%	16,300	769億9687万	-3.46%
11/07	15:00 自己株式の取得状況および取得終了に関するお知らせ
11/07	2,408	2,428	2,404	2,421	+0.12%	19,100	767億1169万	-4%
11/06	2,393	2,441	2,393	2,418	+0.5%	28,800	766億1663万	-4.43%
11/05	2,430	2,435	2,384	2,406	-0.5%	31,600	762億3640万	-5.24%
11/04	2,409	2,440	2,400	2,418	-0.33%	27,200	766億1663万	-5.18%
10/31	2,455	2,455	2,406	2,426	-0.29%	50,700	768億7012万	-5.31%
10/30	2,450	2,475	2,415	2,433	-0.73%	69,300	770億9192万	-5.48%
10/29	2,477	2,490	2,450	2,451	-1.05%	28,800	776億6227万	-5.18%
10/28	14:00 剰余金の配当(中間配当)に関するお知らせ
10/28	2,565	2,565	2,470	2,477	-4.62%	33,400	784億8611万	-4.62%
10/27	2,584	2,600	2,565	2,597	+1.84%	31,400	822億8842万	-0.46%
10/24	2,571	2,581	2,542	2,550	-0.66%	16,800	807億9918万	-2.56%
10/23	2,547	2,593	2,540	2,567	+0.12%	21,000	813億3784万	-2.17%
10/22	2,540	2,576	2,540	2,564	+1.02%	16,200	812億4278万	-2.62%
10/21	2,550	2,560	2,535	2,538	-0.31%	20,800	804億1895万	-3.97%
10/20	2,578	2,600	2,542	2,546	-0.55%	21,700	806億7244万	-4.11%
10/17	2,565	2,565	2,538	2,560	+0.08%	27,600	811億1604万	-3.9%
10/16	2,573	2,623	2,539	2,558	-0.16%	28,000	810億5267万	-4.34%
10/15	2,521	2,567	2,521	2,562	+2.15%	21,400	811億7941万	-4.55%
10/14	2,512	2,554	2,503	2,508	-2.03%	29,800	794億6837万	-6.9%
10/10	2,531	2,570	2,518	2,560	-0.51%	42,400	811億1604万	-5.4%
10/09	2,569	2,578	2,553	2,573	-0.08%	27,100	815億2796万	-5.23%
10/03	15:00 自己株式の取得状況に関するお知らせ

ニチレキグループ（5011）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート