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
10/06	2,240	2,267	2,231	2,256	+0.58%	50,600	-	-1.44%
10/05	2,234	2,243	2,204	2,243	+0.31%	55,600	-	-2.01%
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%
09/25	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%
09/15	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%
09/09	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%
09/02	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%
08/31	2,251	2,261	2,228	2,247	-0.18%	55,900	-	-1.14%
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%
08/20	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%
08/18	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%
08/13	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	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%
08/06	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	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%
06/29	2,121	2,142	2,086	2,102	-0.47%	31,000	-	+2.19%
06/26	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%
06/08	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%
05/22	1,982	1,998	1,956	1,990	+0.15%	28,400	-	-2.5%
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%
05/18	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%
05/13	2,001	2,006	1,946	1,946	-3.18%	122,600	-	-6.93%
05/12	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:00 定款の一部変更に関するお知らせ
05/12	15:00 中期経営計画策定に関するお知らせ

ニチレキグループ（5011）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート