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
07/26	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
07/26	2,360	2,372	2,340	2,360	-0.38%	42,800	747億7885万	-1.67%
07/25	2,388	2,393	2,345	2,369	-1.37%	47,200	750億6402万	-1.37%
07/24	2,399	2,429	2,392	2,402	+0.13%	28,800	761億966万	-0.21%
07/23	2,398	2,410	2,391	2,399	+0.04%	14,400	760億1460万	-0.5%
07/22	2,430	2,430	2,369	2,398	-0.5%	25,800	759億8292万	-0.58%
07/19	2,390	2,422	2,389	2,410	+0.88%	22,700	763億6315万	-0.12%
07/18	2,390	2,437	2,337	2,389	-1.65%	66,100	756億9774万	-0.99%
07/17	2,375	2,438	2,374	2,429	+3.05%	28,200	769億6518万	+0.66%
07/16	2,354	2,383	2,354	2,357	+0.3%	20,600	746億8379万	-2.28%
07/12	2,310	2,365	2,310	2,350	+0.51%	50,900	744億6199万	-2.61%
07/11	2,332	2,351	2,320	2,338	+0.95%	31,500	740億8176万	-3.15%
07/10	2,300	2,335	2,299	2,316	+0.09%	47,200	733億8467万	-4.1%
07/09	2,302	2,332	2,295	2,314	+0.48%	33,300	733億2129万	-4.26%
07/08	2,346	2,356	2,298	2,303	-1.83%	42,800	729億7275万	-4.8%
07/05	2,431	2,433	2,346	2,346	-3.5%	24,500	743億3525万	-3.22%
07/04	2,395	2,437	2,395	2,431	+1.29%	24,800	770億2855万	+0.21%
07/03	2,406	2,408	2,393	2,400	-0.25%	32,800	760億4629万	-1.11%
07/02	2,440	2,459	2,406	2,406	-1.6%	45,700	762億3640万	-0.91%
07/01	2,486	2,494	2,425	2,445	-1.69%	33,000	774億7215万	+0.62%
06/28	2,509	2,512	2,481	2,487	-1.89%	21,300	788億297万	+2.35%
06/27	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
06/27	2,514	2,535	2,488	2,535	+1.12%	39,300	803億2389万	+4.45%
06/26	2,482	2,527	2,466	2,507	+0.97%	43,700	794億3668万	+3.6%
06/25	2,423	2,495	2,423	2,483	+3.03%	43,400	786億7622万	+2.9%
06/24	2,425	2,428	2,392	2,410	-0.62%	52,200	763億6315万	+0.08%
06/21	2,410	2,448	2,390	2,425	+0.58%	102,500	768億3844万	+0.87%
06/20	2,470	2,483	2,395	2,411	-3.37%	45,800	763億9483万	+0.46%
06/19	2,462	2,495	2,462	2,495	+0.6%	33,500	790億5645万	+4.18%
06/18	2,427	2,480	2,427	2,480	+2.18%	23,200	785億8116万	+3.9%
06/17	2,419	2,429	2,396	2,427	0%	26,900	769億181万	+1.97%
06/14	2,400	2,445	2,400	2,427	+0.87%	51,800	769億181万	+2.15%
06/13	2,406	2,409	2,388	2,406	0%	39,900	762億3640万	+1.31%
06/12	2,400	2,417	2,393	2,406	+0.25%	30,900	762億3640万	+1.31%
06/11	2,389	2,407	2,381	2,400	+0.46%	27,600	760億4629万	+1.05%
06/10	2,373	2,392	2,348	2,389	+1.49%	26,000	756億9774万	+0.55%
06/07	2,370	2,385	2,353	2,354	-0.68%	32,300	745億8873万	-1.05%
06/06	2,360	2,387	2,360	2,370	0%	42,000	750億9571万	-0.5%
06/05	2,350	2,403	2,321	2,370	+0.04%	55,100	750億9571万	-0.59%
06/04	2,394	2,400	2,355	2,369	-1.7%	81,100	750億6402万	-0.71%
06/03	2,421	2,430	2,371	2,410	-0.29%	46,300	763億6315万	+0.96%
05/31	2,450	2,470	2,389	2,417	-0.9%	40,700	765億8495万	+1.26%
05/30	2,428	2,445	2,379	2,439	0%	37,300	772億8204万	+2.22%
05/29	2,441	2,463	2,431	2,439	-0.08%	21,000	772億8204万	+2.31%
05/28	2,462	2,475	2,431	2,441	-0.45%	26,600	773億4541万	+2.56%
05/27	2,433	2,454	2,406	2,452	+1.78%	18,800	776億9396万	+3.11%
05/24	2,353	2,423	2,342	2,409	+1.86%	20,500	763億3146万	+1.47%
05/23	2,320	2,365	2,309	2,365	+1.94%	17,600	749億3728万	-0.34%
05/22	2,337	2,359	2,311	2,320	-1.82%	35,600	735億1141万	-2.27%
05/21	2,340	2,370	2,340	2,363	+1.59%	41,900	748億7391万	-0.63%
05/20	2,300	2,340	2,300	2,326	+0.61%	30,900	737億153万	-2.23%
05/17	15:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/17	15:00 当社定款の一部変更(商号、事業目的および機関設計の変更等)に関するお知らせ
05/17	15:00 会社分割による持株会社体制への移行に伴う吸収分割契約締結に関するお知らせ
05/17	2,286	2,312	2,282	2,312	+1.14%	12,500	732億5792万	-2.94%
05/16	2,301	2,301	2,277	2,286	-0.35%	34,600	724億3409万	-4.19%
05/15	2,301	2,310	2,288	2,294	-0.3%	36,600	726億8758万	-4.1%
05/14	2,333	2,333	2,282	2,301	-1.24%	53,000	729億938万	-4.05%
05/13	2,345	2,345	2,300	2,330	-2.71%	60,000	738億2827万	-3.04%
05/10	14:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	2,435	2,435	2,329	2,395	-0.83%	32,000	758億8786万	-0.46%
05/09	2,411	2,421	2,384	2,415	+0.67%	21,200	765億2158万	+0.33%
05/08	2,410	2,412	2,394	2,399	-1.4%	25,300	760億1460万	-0.33%
05/07	2,476	2,476	2,410	2,433	-1.26%	20,800	770億9192万	+0.95%
05/02	2,437	2,482	2,437	2,464	+1.36%	30,100	780億7419万	+2.11%
05/01	2,402	2,436	2,398	2,431	+0.79%	11,600	770億2855万	+0.54%
04/30	2,433	2,433	2,394	2,412	-0.45%	40,000	764億2652万	-0.45%
04/26	2,402	2,432	2,387	2,423	+1.13%	28,500	767億7506万	-0.16%
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%

5011 ニチレキ

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート