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
10/02	184	184	182	183	-0.54%	3,000	-	0%
10/01	184	185	182	184	+1.1%	6,400	-	+0.55%
09/30	183	183	182	182	-0.55%	5,400	-	-0.55%
09/29	185	185	183	183	-1.61%	4,700	-	0%
09/28	185	187	185	186	+1.09%	20,300	-	+1.64%
09/25	185	185	184	184	0%	12,300	-	+0.55%
09/24	184	186	184	184	+0.55%	14,400	-	0%
09/18	184	184	182	183	-0.54%	15,200	-	-0.54%
09/17	185	186	184	184	0%	7,900	-	0%
09/16	186	186	183	184	0%	14,000	-	0%
09/15	184	185	184	184	0%	8,600	-	0%
09/14	184	185	183	184	-0.54%	5,200	-	0%
09/11	184	185	183	185	+1.09%	12,500	-	+0.54%
09/10	182	184	182	183	+0.55%	8,000	-	-0.54%
09/09	184	184	182	182	0%	7,200	-	-1.09%
09/08	182	184	181	182	0%	8,600	-	-1.09%
09/07	184	185	182	182	0%	13,100	-	-1.09%
09/04	182	185	181	182	0%	9,100	-	-1.09%
09/03	182	183	181	182	+0.55%	4,800	-	-1.09%
09/02	185	185	180	181	-1.63%	46,500	-	-1.63%
09/01	185	185	184	184	+0.55%	4,400	-	0%
08/31	185	185	183	183	0%	7,200	-	-0.54%
08/28	184	185	183	183	0%	23,800	-	-0.54%
08/27	183	185	183	183	-0.54%	13,800	-	-0.54%
08/26	185	185	183	184	0%	6,700	-	-0.54%
08/25	184	184	183	184	0%	12,100	-	-0.54%
08/24	184	187	184	184	-0.54%	10,300	-	-0.54%
08/21	186	186	184	185	0%	19,400	-	0%
08/20	185	186	185	185	0%	5,500	-	0%
08/19	185	186	185	185	-0.54%	15,000	-	0%
08/18	186	187	185	186	+0.54%	10,800	-	+0.54%
08/17	185	186	185	185	0%	6,300	-	0%
08/14	186	187	185	185	0%	14,200	-	0%
08/13	187	187	184	185	-0.54%	8,100	-	0%
08/12	187	187	185	186	+0.54%	35,300	-	0%
08/10	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	185	188	184	185	+0.54%	9,600	-	-0.54%
08/07	184	188	182	184	-1.08%	16,200	-	-1.08%
08/06	186	188	184	186	+1.09%	14,000	-	0%
08/05	184	185	182	184	0%	30,400	-	-1.08%
08/04	185	189	183	184	+0.55%	6,300	-	-1.08%
08/03	184	184	183	183	0%	5,800	-	-2.14%
07/31	184	184	183	183	-0.54%	8,600	-	-2.14%
07/30	185	187	183	184	0%	7,400	-	-1.6%
07/29	184	185	183	184	0%	12,000	-	-1.6%
07/28	184	187	183	184	0%	8,700	-	-1.08%
07/27	184	186	183	184	0%	8,500	-	-1.08%
07/24	186	186	181	184	-1.08%	15,200	-	-1.08%
07/23	189	190	186	186	-0.53%	5,100	-	0%
07/22	186	191	186	187	+0.54%	6,200	-	+0.54%
07/21	189	189	185	186	+0.54%	4,100	-	0%
07/17	188	193	183	185	-1.07%	28,700	-	0%
07/16	189	192	187	187	-0.53%	8,200	-	+1.08%
07/15	191	196	187	188	0%	8,600	-	+1.62%
07/14	190	190	188	188	-1.05%	1,300	-	+2.17%
07/13	192	197	186	190	+1.6%	26,700	-	+3.26%
07/10	188	190	187	187	+0.54%	6,400	-	+1.63%
07/09	186	189	184	186	0%	6,500	-	+1.09%
07/08	188	190	185	186	-1.06%	9,100	-	+1.09%
07/07	187	189	187	188	+0.53%	800	-	+2.17%
07/06	188	190	187	187	0%	8,200	-	+1.08%
07/03	185	187	182	187	0%	15,400	-	+0.54%
07/02	192	192	185	187	-1.58%	19,700	-	+0.54%
07/01	190	194	189	190	-0.52%	18,100	-	+1.6%
06/30	194	198	187	191	-1.04%	9,800	-	+2.14%
06/29	187	196	187	193	+4.32%	27,100	-	+3.76%
06/26	184	187	183	185	+0.54%	20,500	-	0%
06/25	181	184	181	184	+2.79%	21,400	-	-0.54%
06/24	180	182	178	179	-0.56%	14,900	-	-3.24%
06/23	（IR情報）16:00 支配株主等に関する事項について
06/23	（IR情報）16:00 公益財団法人財務会計基準機構への加入状況について
06/23	182	183	180	180	-2.17%	14,100	-	-2.7%
06/22	182	186	182	184	-0.54%	13,100	-	-0.54%
06/19	186	187	182	185	+2.21%	19,100	-	0%
06/18	180	181	177	181	+2.26%	37,200	-	-2.16%
06/17	178	180	176	177	0%	15,300	-	-4.84%
06/16	178	181	177	177	-0.56%	12,700	-	-5.35%
06/15	180	181	175	178	-0.56%	35,400	-	-5.82%
06/12	179	184	177	179	+0.56%	18,200	-	-6.28%
06/11	184	184	177	178	-3.26%	28,600	-	-7.29%
06/10	182	184	180	184	+2.22%	10,500	-	-5.64%
06/09	181	189	177	180	+1.12%	19,400	-	-8.63%
06/08	184	184	175	178	-4.81%	66,600	-	-10.55%
06/05	191	191	182	187	+0.54%	19,600	-	-6.97%
06/04	196	199	182	186	-6.53%	42,500	-	-9.27%
06/03	（5%ルール）TDK（5.86%）
06/03	200	208	197	199	0%	18,600	-	-3.4%
06/02	218	218	186	199	-6.57%	39,100	-	-3.4%
06/01	209	222	205	213	+3.9%	75,600	-	+2.9%
05/29	206	209	198	205	+4.06%	57,600	-	-0.49%
05/28	190	209	187	197	+5.91%	102,800	-	-3.9%
05/27	185	194	179	186	+3.33%	28,500	-	-9.27%
05/26	178	182	175	180	+2.86%	30,400	-	-12.2%
05/25	180	186	174	175	-1.13%	41,500	-	-14.63%
05/22	181	182	177	177	-2.21%	35,100	-	-14.08%
05/21	183	185	181	181	-0.55%	21,300	-	-12.14%
05/20	186	192	182	182	-1.09%	18,800	-	-11.65%
05/19	187	195	183	184	+1.1%	31,000	-	-10.68%
05/18	185	189	182	182	-2.15%	20,300	-	-12.08%
05/15	191	191	185	186	-2.11%	40,300	-	-10.14%
05/14	204	205	190	190	-9.09%	80,500	-	-8.21%
05/13	222	222	205	209	-6.28%	49,900	-	+0.97%
05/12	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）16:00 繰延税金資産の計上および連結業績の前期実績値との差異に関するお知らせ
05/12	226	232	220	223	-2.19%	23,700	-	+7.73%
05/11	228	230	221	228	+2.7%	25,700	-	+10.68%

ニッコー（5343）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート