日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	2,410	2,412	2,389	2,396	-0.37%	36,500	759億1954万	-1.48%
04/24	15:30 監査等委員会設置会社移行後の役員人事に関するお知らせ
04/24	2,396	2,437	2,396	2,405	+0.38%	28,100	762億472万	-1.35%
04/23	2,390	2,407	2,388	2,396	0%	19,700	759億1954万	-1.92%
04/22	2,361	2,410	2,361	2,396	+2.04%	35,200	759億1954万	-2.08%
04/19	2,350	2,369	2,334	2,348	-1.1%	67,800	743億9862万	-4.24%
04/18	2,351	2,384	2,351	2,374	+1.06%	29,200	752億2245万	-3.34%
04/17	2,391	2,391	2,320	2,349	-2%	49,300	744億3030万	-4.47%
04/16	2,394	2,402	2,380	2,397	+0.04%	48,500	759億5123万	-2.72%
04/15	2,382	2,409	2,376	2,396	-0.17%	25,700	759億1954万	-2.8%
04/12	2,407	2,411	2,388	2,400	+0.46%	29,200	760億4629万	-2.79%
04/11	2,400	2,401	2,380	2,389	-1.08%	28,700	756億9774万	-3.24%
04/10	2,401	2,420	2,401	2,415	+0.25%	9,800	765億2158万	-2.27%
04/09	2,444	2,444	2,395	2,409	-1.43%	23,400	763億3146万	-2.55%
04/08	2,415	2,464	2,415	2,444	+0.66%	24,500	774億4047万	-1.13%
04/05	2,417	2,428	2,392	2,428	+0.21%	28,400	769億3349万	-1.7%
04/04	2,435	2,449	2,408	2,423	0%	41,700	767億7506万	-1.86%
04/03	2,380	2,425	2,370	2,423	+1.04%	25,300	767億7506万	-1.82%
04/02	2,421	2,421	2,384	2,398	-1.4%	40,700	759億8292万	-2.84%
04/01	2,498	2,498	2,427	2,432	-1.58%	28,400	770億6024万	-1.5%
03/29	2,497	2,510	2,460	2,471	-1.04%	36,500	782億9599万	+0.12%
03/28	2,590	2,594	2,489	2,497	-3.55%	43,600	791億1982万	+1.26%
03/27	15:00 持株会社体制への移行に伴う分割準備会社設立および監査等委員会設置会社への移行に関するお知らせ
03/27	2,559	2,615	2,559	2,589	+1.41%	63,500	820億3493万	+5.16%
03/26	2,523	2,556	2,516	2,553	+1.19%	26,700	808億9424万	+3.95%
03/25	2,558	2,558	2,520	2,523	-0.94%	29,100	799億4366万	+2.98%
03/22	2,555	2,555	2,523	2,547	+0.32%	25,700	807億412万	+4.17%
03/21	2,541	2,575	2,535	2,539	+0.32%	42,800	804億5063万	+4.1%
03/19	2,495	2,548	2,488	2,531	+1.44%	34,200	801億9715万	+3.99%
03/18	2,520	2,524	2,494	2,495	-0.99%	30,500	790億5645万	+2.72%
03/15	2,451	2,536	2,451	2,520	+2.19%	240,900	798億4860万	+3.87%
03/14	2,438	2,466	2,438	2,466	+1.15%	24,100	781億3756万	+1.77%
03/13	2,480	2,489	2,429	2,438	-1.14%	27,200	772億5035万	+0.66%
03/12	2,427	2,478	2,406	2,466	+1.11%	36,600	781億3756万	+1.77%
03/11	2,463	2,463	2,411	2,439	-1.73%	34,200	772億8204万	+0.66%
03/08	2,429	2,497	2,429	2,482	+2.56%	58,300	786億4454万	+2.31%
03/07	2,453	2,453	2,411	2,420	-0.74%	29,600	766億8001万	-0.33%
03/06	2,443	2,456	2,423	2,438	0%	32,300	772億5035万	+0.29%
03/05	11:00 自己株式の取得状況および取得終了に関するお知らせ
03/05	2,401	2,447	2,401	2,438	+1.46%	31,200	772億5035万	+0.12%
03/04	2,400	2,421	2,394	2,403	+0.17%	37,200	761億4134万	-1.4%
03/01	2,417	2,417	2,397	2,399	+0.25%	26,500	760億1460万	-1.72%
02/29	2,405	2,412	2,390	2,393	-0.79%	28,900	758億2449万	-2.17%
02/28	2,401	2,427	2,401	2,412	+0.17%	28,300	764億2652万	-1.71%
02/27	2,430	2,458	2,403	2,408	-0.86%	31,900	762億9977万	-2.15%
02/26	2,438	2,459	2,402	2,429	+0.54%	37,600	769億6518万	-1.54%
02/22	2,414	2,435	2,398	2,416	+0.58%	32,900	765億5326万	-2.34%
02/21	2,406	2,418	2,391	2,402	-0.08%	35,700	761億966万	-2.95%
02/20	2,439	2,439	2,396	2,404	-1.44%	53,100	761億7303万	-3.03%
02/19	2,412	2,472	2,412	2,439	+1.75%	61,400	772億8204万	-1.69%
02/16	2,416	2,439	2,389	2,397	-0.13%	62,700	759億5123万	-3.35%
02/15	2,409	2,411	2,332	2,400	-0.33%	141,400	760億4629万	-3.3%
02/14	2,395	2,425	2,386	2,408	-0.25%	59,100	762億9977万	-3.02%
02/13	2,401	2,444	2,396	2,414	+0.63%	56,000	764億8989万	-2.78%
02/09	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,399	2,445	2,383	2,399	-1.19%	62,200	760億1460万	-3.42%
02/08	2,425	2,441	2,395	2,428	-0.7%	49,700	769億3349万	-2.37%
02/07	2,439	2,447	2,426	2,445	+0.2%	28,800	774億7215万	-1.65%
02/06	2,460	2,466	2,425	2,440	-0.69%	49,500	773億1373万	-1.81%
02/05	14:00 自己株式の取得状況に関するお知らせ
02/05	2,475	2,485	2,446	2,457	-0.61%	40,000	778億5239万	-1.09%
02/02	2,517	2,517	2,465	2,472	-1.75%	45,200	783億2768万	-0.36%
02/01	2,504	2,526	2,502	2,516	-0.08%	30,400	797億2186万	+1.49%
01/31	2,500	2,519	2,495	2,518	+0.6%	32,100	797億8523万	+1.74%
01/30	2,524	2,534	2,503	2,503	-0.83%	43,400	793億994万	+1.34%
01/29	2,501	2,541	2,501	2,524	+1.08%	25,200	799億7535万	+2.35%
01/26	2,503	2,520	2,480	2,497	-0.32%	52,000	791億1982万	+1.42%
01/25	2,518	2,538	2,500	2,505	-0.4%	54,000	793億7331万	+1.91%
01/24	2,566	2,589	2,515	2,515	-3.01%	58,300	796億9017万	+2.53%
01/23	2,593	2,600	2,567	2,593	0%	41,400	821億6168万	+5.92%
01/22	2,588	2,614	2,569	2,593	+0.86%	44,400	821億6168万	+6.36%
01/19	2,591	2,601	2,555	2,571	-0.7%	77,100	814億6459万	+5.93%
01/18	2,451	2,591	2,451	2,589	+6.19%	131,600	820億3493万	+7.12%
01/17	2,500	2,500	2,438	2,438	-3.18%	100,000	772億5035万	+1.41%
01/16	2,470	2,555	2,450	2,518	+2.78%	87,200	797億8523万	+4.96%
01/15	2,412	2,466	2,412	2,450	+1.91%	53,700	776億3058万	+2.42%
01/12	2,450	2,450	2,388	2,404	-1.56%	53,300	761億7303万	+0.75%
01/11	2,445	2,464	2,416	2,442	+0.66%	53,200	773億7710万	+2.52%
01/10	11:00 自己株式の取得状況に関するお知らせ
01/10	2,410	2,444	2,399	2,426	+0.83%	51,700	768億7012万	+2.1%
01/09	2,451	2,481	2,391	2,406	-2.16%	77,300	762億3640万	+1.48%
01/05	2,459	2,472	2,438	2,459	0%	50,100	779億1576万	+3.97%
01/04	2,535	2,544	2,400	2,459	+1.78%	96,300	779億1576万	+4.28%
2023
12/29	2,409	2,422	2,393	2,416	+0.29%	57,500	765億5326万	+2.81%
12/28	2,380	2,409	2,380	2,409	-0.08%	60,100	763億3146万	+2.69%
12/27	2,399	2,420	2,392	2,411	+0.37%	45,200	763億9483万	+3.03%
12/26	2,430	2,430	2,390	2,402	-0.87%	55,900	761億966万	+2.91%
12/25	2,451	2,455	2,420	2,423	+0.92%	39,000	767億7506万	+3.99%
12/22	2,399	2,415	2,397	2,401	+0.08%	30,500	760億7797万	+3.27%
12/21	2,390	2,407	2,384	2,399	-0.12%	34,000	760億1460万	+3.36%
12/20	2,398	2,409	2,389	2,402	-0.66%	52,100	761億966万	+3.49%
12/19	2,426	2,426	2,395	2,418	+0.58%	31,700	766億1663万	+4.18%
12/18	2,386	2,407	2,365	2,404	+0.8%	50,200	761億7303万	+3.58%
12/15	2,386	2,397	2,365	2,385	+0.63%	55,400	755億7100万	+2.85%
12/14	2,356	2,376	2,355	2,370	+0.81%	46,000	750億9571万	+2.33%
12/13	2,339	2,362	2,314	2,351	+1.12%	46,000	744億9368万	+1.69%
12/12	2,314	2,332	2,312	2,325	+0.69%	34,700	736億6984万	+0.65%
12/11	2,275	2,312	2,275	2,309	+1.99%	37,500	731億6287万	+0.09%
12/08	2,326	2,327	2,256	2,264	-2.08%	60,600	717億3700万	-1.69%
12/07	2,346	2,346	2,290	2,312	-1.78%	66,200	732億5792万	+0.48%
12/06	2,290	2,359	2,286	2,354	+2.44%	47,000	745億8873万	+2.62%
12/05	11:00 自己株式の取得状況に関するお知らせ
12/05	2,288	2,306	2,286	2,298	-0.09%	62,200	728億1432万	+0.66%
12/04	2,286	2,328	2,286	2,300	-0.09%	44,900	728億7769万	+1.1%
12/01	2,272	2,304	2,256	2,302	+0.7%	91,300	729億4106万	+1.59%
11/30	2,250	2,295	2,250	2,286	+1.42%	24,300	724億3409万	+1.33%
11/29	2,264	2,267	2,245	2,254	-1.31%	41,400	714億2014万	+0.31%
11/24	17:00 主要株主および主要株主である筆頭株主の異動に関するお知らせ

5011 ニチレキ

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート