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
10/05	3,755	3,790	3,740	3,785	+2.44%	176,300	-	+5.11%
10/02	3,695	3,775	3,690	3,695	+0.27%	230,400	-	+2.7%
10/01	3,600	3,690	3,600	3,685	+0.96%	341,300	-	+2.53%
09/30	3,645	3,670	3,620	3,650	+0.97%	201,000	-	+1.64%
09/30	（空売り報告）BNP Paribas Financial Markets SNC 212,034株（0.37%）-0.34%義務消失
09/29	3,630	3,645	3,600	3,615	-1.63%	121,700	-	+0.72%
09/28	3,735	3,755	3,665	3,675	-0.94%	163,600	-	+2.37%
09/25	3,715	3,750	3,685	3,710	+0.41%	146,700	-	+3.43%
09/24	3,665	3,695	3,615	3,695	+0.82%	253,200	-	+2.92%
09/18	3,660	3,675	3,620	3,665	+1.81%	319,000	-	+1.86%
09/18	（空売り報告）Barclays Capital Securities Ltd 390,900株（0.69%）新規
09/17	3,620	3,645	3,555	3,600	+0.28%	139,500	-	-0.17%
09/16	3,490	3,595	3,490	3,590	+2.43%	116,100	-	-0.75%
09/15	3,450	3,550	3,435	3,505	+0.57%	116,400	-	-3.28%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 401,034株（0.71%）+0.07%
09/14	3,495	3,545	3,440	3,485	+1.9%	358,400	-	-4.21%
09/11	3,350	3,435	3,350	3,420	-1.44%	149,000	-	-6.07%
09/10	3,490	3,500	3,400	3,470	-0.86%	210,700	-	-4.93%
09/10	（空売り報告）BNP Paribas Financial Markets SNC 359,934株（0.64%）-0.06%
09/09	3,480	3,535	3,470	3,500	+0.57%	109,800	-	-4.32%
09/08	3,555	3,560	3,460	3,480	-2.79%	151,000	-	-4.87%
09/07	3,540	3,605	3,525	3,580	+2.29%	136,500	-	-2.08%
09/04	3,500	3,510	3,450	3,500	-0.14%	203,400	-	-4.08%
09/03	3,550	3,550	3,460	3,505	-0.43%	172,700	-	-3.58%
09/03	（空売り報告）BNP Paribas Financial Markets SNC 398,300株（0.7%）+0.09%
09/02	3,590	3,605	3,505	3,520	-3.69%	205,300	-	-2.74%
09/02	（空売り報告）BNP Paribas Financial Markets SNC 347,700株（0.61%）+0.07%
09/01	3,655	3,685	3,590	3,655	-1.08%	155,400	-	+1.25%
08/31	3,590	3,710	3,580	3,695	+0.96%	189,100	-	+2.55%
08/28	3,695	3,745	3,640	3,660	-0.81%	137,100	-	+1.84%
08/27	3,715	3,750	3,625	3,690	-0.27%	234,600	-	+2.81%
08/26	3,645	3,705	3,585	3,700	+2.49%	218,400	-	+3.38%
08/25	3,605	3,615	3,555	3,610	0%	131,300	-	+1.18%
08/25	（空売り報告）BNP Paribas Financial Markets SNC 307,600株（0.54%）新規
08/24	3,600	3,635	3,565	3,610	+0.42%	101,200	-	+1.58%
08/21	3,570	3,625	3,535	3,595	-1.1%	157,700	-	+1.35%
08/20	3,640	3,640	3,560	3,635	+1.25%	162,700	-	+2.57%
08/19	3,655	3,705	3,555	3,590	-5.4%	255,900	-	+1.5%
08/18	3,890	3,950	3,780	3,795	-2.69%	257,900	-	+7.39%
08/17	3,895	3,905	3,840	3,900	+0.78%	169,900	-	+10.58%
08/14	3,850	3,925	3,810	3,870	0%	234,300	-	+10.01%
08/13	3,900	3,945	3,840	3,870	+2.79%	380,700	-	+10.23%
08/12	3,860	3,860	3,730	3,765	-2.46%	431,600	-	+7.36%
08/10	4,100	4,185	3,800	3,860	+8.43%	1,059,000	-	+9.78%
08/07	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:30 2027年3月期配当予想の修正に関するお知らせ
08/07	（IR情報）16:30 2027年3月期連結業績予想の修正に関するお知らせ
08/07	3,595	3,630	3,460	3,560	-2.06%	282,700	-	+1.02%
08/06	3,595	3,655	3,540	3,635	-0.82%	329,500	-	+2.68%
08/05	3,580	3,670	3,565	3,665	+4.42%	280,000	-	+2.98%
08/04	3,470	3,540	3,470	3,510	+2.48%	386,800	-	-1.82%
08/03	3,330	3,445	3,300	3,425	+0.74%	391,000	-	-4.89%
07/31	3,360	3,430	3,280	3,400	+7.77%	467,700	-	-6.34%
07/30	3,050	3,220	3,045	3,155	+1.45%	400,700	-	-13.96%
07/29	3,285	3,285	3,025	3,110	-5.18%	409,400	-	-16.2%
07/28	3,420	3,425	3,240	3,280	-5.88%	253,700	-	-12.7%
07/27	3,455	3,490	3,390	3,485	0%	252,400	-	-8.48%
07/24	3,470	3,515	3,440	3,485	-0.99%	170,400	-	-9.36%
07/23	3,525	3,580	3,465	3,520	+1.88%	318,500	-	-9.3%
07/22	3,465	3,505	3,430	3,455	+1.17%	207,800	-	-11.73%
07/21	3,380	3,415	3,270	3,415	+4.43%	383,900	-	-13.43%
07/17	3,370	3,380	3,160	3,270	-4.8%	368,500	-	-17.63%
07/16	3,445	3,465	3,400	3,435	-2.14%	227,500	-	-13.95%
07/15	3,480	3,510	3,420	3,510	+1.59%	253,200	-	-12.43%
07/14	3,500	3,520	3,405	3,455	-1.57%	254,500	-	-14.01%
07/13	3,655	3,670	3,510	3,510	-3.57%	324,200	-	-12.97%
07/10	3,725	3,725	3,625	3,640	-0.68%	230,100	-	-10.1%
07/09	3,715	3,765	3,650	3,665	-0.81%	209,000	-	-9.86%
07/08	3,715	3,825	3,680	3,695	-1.86%	296,300	-	-9.37%
07/07	3,955	3,985	3,760	3,765	-5.52%	392,900	-	-7.95%
07/06	4,080	4,095	3,955	3,985	-2.21%	249,200	-	-2.92%
07/03	3,905	4,115	3,850	4,075	+2.77%	348,600	-	-1.16%
07/02	4,060	4,080	3,940	3,965	-3.17%	387,800	-	-3.69%
07/01	4,130	4,190	4,085	4,095	+0.37%	194,000	-	-0.36%
06/30	4,180	4,180	4,035	4,080	-1.45%	359,100	-	-0.34%
06/29	4,170	4,190	4,000	4,140	-0.36%	449,100	-	+1.42%
06/26	4,340	4,340	4,045	4,155	-4.26%	409,600	-	+2.26%
06/25	4,390	4,390	4,285	4,340	+2.12%	279,300	-	+7.53%
06/24	4,250	4,315	4,180	4,250	-0.23%	310,600	-	+6.28%
06/23	4,530	4,530	4,235	4,260	-6.17%	400,100	-	+7.55%
06/22	4,475	4,550	4,430	4,540	+2.95%	411,700	-	+15.61%
06/19	4,500	4,560	4,365	4,410	+0.11%	610,800	-	+13.6%
06/18	4,370	4,500	4,320	4,405	+1.38%	426,000	-	+14.56%
06/17	4,350	4,410	4,275	4,345	+2.72%	606,800	-	+14.04%
06/16	3,990	4,335	3,975	4,230	+5.22%	594,300	-	+12.02%
06/15	4,030	4,085	3,955	4,020	+5.24%	825,800	-	+7.31%
06/12	3,825	3,955	3,785	3,820	-0.52%	573,200	-	+2.39%
06/11	（5%ルール）ストラテジックキャピタル（4.36%）
06/11	3,630	3,890	3,585	3,840	+1.72%	295,300	-	+3.23%
06/10	3,875	3,945	3,750	3,775	-1.44%	398,800	-	+1.81%
06/09	（5%ルール）ストラテジックキャピタル（5.22%）
06/09	3,975	3,975	3,755	3,830	-1.92%	627,300	-	+3.74%
06/08	（5%ルール）ストラテジックキャピタル（6.47%）
06/08	3,840	3,940	3,720	3,905	-3.58%	446,000	-	+6.2%
06/05	3,960	4,145	3,825	4,050	+2.66%	500,700	-	+10.72%
06/04	3,980	4,035	3,890	3,945	-2.23%	472,800	-	+8.59%
06/03	4,120	4,185	3,945	4,035	-2.42%	1,024,500	-	+11.87%
06/02	4,350	4,535	4,040	4,135	-6.45%	2,083,100	-	+15.6%
06/01	（5%ルール）ストラテジックキャピタル（8.14%）
06/01	3,990	4,635	3,965	4,420	+12.33%	1,934,900	-	+24.79%
05/29	3,850	4,020	3,840	3,935	+3.96%	724,600	-	+12.46%
05/28	3,675	3,850	3,625	3,785	+2.44%	357,100	-	+9.01%
05/27	3,810	3,900	3,645	3,695	-2.25%	304,800	-	+7.1%
05/26	3,790	3,805	3,690	3,780	+3.28%	297,100	-	+10.08%
05/25	3,520	3,660	3,500	3,660	+4.72%	334,100	-	+7.24%
05/22	3,430	3,495	3,415	3,495	+2.79%	189,400	-	+2.92%
05/21	3,360	3,410	3,320	3,400	+3.03%	151,800	-	+0.41%
05/20	3,380	3,380	3,255	3,300	-3.37%	142,300	-	-2.37%
05/19	3,490	3,540	3,360	3,415	-0.15%	195,700	-	+1.07%
05/18	3,450	3,450	3,350	3,420	-1.58%	299,400	-	+1.33%
05/15	3,550	3,565	3,455	3,475	-1.97%	284,500	-	+3.24%
05/14	3,490	3,565	3,445	3,545	+1.29%	221,800	-	+5.69%
05/13	3,425	3,540	3,350	3,500	+1.16%	421,100	-	+4.79%
05/12	（IR情報）14:00 剰余金の配当に関するお知らせ
05/12	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）14:00 株主提案に対する当社取締役会の意見に関するお知らせ
05/12	3,655	3,735	3,300	3,460	-5.08%	557,200	-	+4%

ノリタケ（5331）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート