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
06/03	2,168	2,220	2,167	2,206	+2.27%	69,800	1071億1217万	-6.45%
06/02	2,182	2,229	2,157	2,157	-2.44%	78,800	1047億3298万	-8.76%
06/01	15:30 自己株式の取得状況(途中経過)に関するお知らせ
06/01	2,260	2,260	2,203	2,211	-2.68%	123,700	1073億5495万	-6.83%
05/29	2,293	2,317	2,272	2,272	-1.13%	85,800	1103億1680万	-4.58%
05/28	2,303	2,313	2,282	2,298	-0.09%	93,900	1115億7922万	-3.73%
05/27	2,316	2,331	2,298	2,300	-0.73%	95,900	1116億7633万	-3.77%
05/26	2,351	2,360	2,317	2,317	-1.82%	119,600	1125億177万	-3.22%
05/25	2,370	2,376	2,347	2,360	-0.42%	113,200	1145億8963万	-1.58%
05/22	2,425	2,425	2,351	2,370	-2.27%	119,200	1150億7518万	-1.21%
05/21	2,414	2,459	2,414	2,425	+1.21%	76,900	1177億4570万	+1.04%
05/20	2,430	2,434	2,369	2,396	-1.76%	153,900	1163億3761万	-0.17%
05/19	2,435	2,449	2,426	2,439	+0.7%	100,200	1184億2547万	+1.58%
05/18	2,456	2,478	2,403	2,422	-1.38%	146,100	1176億4万	+0.87%
05/15	2,428	2,456	2,408	2,456	+2.12%	120,800	1192億5090万	+2.33%
05/14	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	2,425	2,435	2,390	2,405	+0.33%	74,400	1167億7460万	+0.33%
05/13	2,433	2,439	2,397	2,397	-1.48%	85,100	1163億8616万	+0.13%
05/12	2,449	2,455	2,426	2,433	+0.25%	71,000	1181億3414万	+1.71%
05/11	2,427	2,440	2,416	2,427	+0.08%	93,600	1178億4281万	+1.55%
05/08	2,418	2,427	2,387	2,425	-0.16%	114,000	1177億4570万	+1.68%
05/07	2,400	2,436	2,397	2,429	+2.75%	120,600	1179億3992万	+2.02%
05/01	15:30 自己株式の取得状況(途中経過)に関するお知らせ
05/01	2,353	2,370	2,329	2,364	+0.68%	81,800	1147億8385万	-0.59%
04/30	2,389	2,389	2,331	2,348	-1.72%	86,200	1140億697万	-1.26%
04/28	2,373	2,397	2,352	2,389	+1.62%	84,500	1159億9772万	+0.42%
04/27	2,341	2,355	2,340	2,351	-0.38%	70,300	1141億5264万	-1.05%
04/24	2,350	2,365	2,342	2,360	+0.34%	84,600	1145億8963万	-0.55%
04/23	2,361	2,400	2,339	2,352	-1.59%	90,200	1142億119万	-0.88%
04/22	2,405	2,417	2,378	2,390	-0.87%	94,500	1160億4628万	+0.63%
04/21	2,425	2,441	2,399	2,411	-0.04%	144,600	1170億6593万	+1.6%
04/20	2,400	2,412	2,382	2,412	+1.3%	87,200	1171億1449万	+1.73%
04/17	2,400	2,405	2,378	2,381	-0.79%	80,500	1156億928万	+0.51%
04/16	2,405	2,425	2,395	2,400	-0.21%	60,100	1165億3183万	+1.39%
04/15	2,424	2,427	2,400	2,405	+0.59%	95,800	1167億7460万	+1.69%
04/14	2,410	2,420	2,382	2,391	-0.21%	100,600	1160億9483万	+1.18%
04/13	2,417	2,434	2,381	2,396	-0.87%	170,300	1163億3761万	+1.57%
04/10	2,430	2,450	2,413	2,417	-0.53%	94,700	1173億5726万	+2.55%
04/09	2,446	2,460	2,425	2,430	+0.21%	105,300	1179億8847万	+3.23%
04/08	2,460	2,462	2,423	2,425	+0.46%	125,600	1177億4570万	+3.24%
04/07	2,395	2,425	2,390	2,414	+2.03%	132,000	1172億1160万	+2.85%
04/06	2,361	2,381	2,355	2,366	+0.98%	63,000	1148億8096万	+0.85%
04/03	2,352	2,369	2,342	2,343	-0.3%	48,100	1137億6420万	-0.26%
04/02	2,379	2,391	2,345	2,350	-0.8%	49,900	1141億408万	-0.04%
04/01	15:30 自己株式の取得状況(途中経過)に関するお知らせ
04/01	2,341	2,369	2,340	2,369	+2.64%	58,000	1150億2662万	+0.64%
03/31	2,310	2,350	2,308	2,308	-0.47%	79,300	1120億6477万	-2.04%
03/30	2,302	2,326	2,279	2,319	-1.4%	115,000	1125億9888万	-1.61%
03/27	15:30 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
03/27	15:30 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続についてのお知らせ
03/27	2,351	2,367	2,345	2,352	-0.84%	85,400	1142億119万	-0.34%
03/26	10:30 投資有価証券売却益(特別利益)の計上に関するお知らせ
03/26	2,360	2,372	2,347	2,372	+0.51%	92,100	1151億7229万	+0.47%
03/25	2,350	2,367	2,350	2,360	+1.9%	65,300	1145億8963万	-0.08%
03/24	2,326	2,327	2,307	2,316	+1.76%	84,300	1124億5321万	-2.07%
03/23	2,309	2,320	2,270	2,276	-3.52%	84,900	1105億1102万	-4.05%
03/19	2,400	2,400	2,348	2,359	-2.2%	121,000	1145億4107万	-0.97%
03/18	2,366	2,412	2,355	2,412	+2.64%	83,300	1171億1449万	+1.56%
03/17	2,360	2,371	2,347	2,350	-0.38%	76,000	1141億408万	-0.63%
03/16	2,362	2,377	2,351	2,359	-0.13%	112,100	1145億4107万	+0.13%
03/13	2,350	2,366	2,344	2,362	+1.37%	123,300	1146億8674万	+0.64%
03/12	2,347	2,363	2,326	2,330	-0.72%	113,800	1131億3298万	-0.3%
03/11	2,367	2,383	2,347	2,347	-0.13%	87,700	1139億5842万	+0.86%
03/10	2,343	2,375	2,329	2,350	+2.31%	115,900	1141億408万	+1.47%
03/09	2,260	2,304	2,254	2,297	-1.75%	109,100	1115億3067万	-0.35%
03/06	2,320	2,351	2,318	2,338	-0.51%	71,500	1135億2142万	+1.87%
03/05	2,364	2,380	2,342	2,350	+1.69%	102,400	1141億408万	+2.89%
03/04	2,300	2,338	2,281	2,311	-1.78%	113,500	1122億1044万	+1.67%
03/03	2,385	2,413	2,346	2,353	-2.24%	94,900	1142億4975万	+3.93%
03/02	15:30 自己株式の取得状況(途中経過)に関するお知らせ
03/02	2,400	2,413	2,382	2,407	-1.07%	93,300	1168億7171万	+6.79%
02/27	2,377	2,434	2,362	2,433	+1.88%	98,600	1181億3414万	+8.52%
02/26	2,429	2,429	2,381	2,388	-1.57%	114,300	1159億4917万	+7.18%
02/25	2,428	2,437	2,403	2,426	+0.41%	112,200	1177億9426万	+9.53%
02/24	2,355	2,439	2,337	2,416	+3.03%	144,200	1173億871万	+9.77%
02/20	2,370	2,381	2,343	2,345	-2.05%	81,000	1138億6131万	+7.22%
02/19	2,375	2,412	2,338	2,394	+0.76%	155,100	1162億4050万	+10.07%
02/18	2,407	2,412	2,367	2,376	-0.67%	76,100	1153億6651万	+9.95%
02/17	2,418	2,430	2,382	2,392	-1.56%	124,600	1161億4339万	+11.41%
02/16	2,500	2,500	2,418	2,430	-3.19%	211,400	1179億8847万	+13.87%
02/13	2,528	2,541	2,452	2,510	-0.63%	268,700	1218億7287万	+18.51%
02/12	2,600	2,600	2,498	2,526	+16.3%	603,200	1226億4975万	+20.29%
02/10	15:30 自己株式取得に係る事項の決定に関するお知らせ
02/10	15:30 剰余金の配当に関するお知らせ
02/10	15:30 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
02/10	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/10	2,160	2,178	2,150	2,172	+0.93%	81,000	1054億6130万	+4.37%
02/09	2,165	2,165	2,142	2,152	+0.84%	90,400	1044億9020万	+3.71%
02/06	2,144	2,144	2,122	2,134	-0.47%	67,200	1036億1622万	+3.19%
02/05	2,149	2,158	2,126	2,144	+1.66%	102,700	1041億176万	+3.93%
02/04	2,084	2,111	2,074	2,109	+1.3%	107,100	1024億234万	+2.53%
02/03	2,074	2,088	2,070	2,082	+0.82%	49,900	1010億9136万	+1.41%
02/02	2,065	2,085	2,061	2,065	0%	48,600	1002億6593万	+0.78%
01/30	2,058	2,065	2,039	2,065	+0.34%	62,800	1002億6593万	+0.93%
01/29	2,052	2,079	2,033	2,058	0%	73,600	999億2604万	+0.78%
01/28	2,062	2,091	2,058	2,058	-1.06%	57,400	999億2604万	+0.93%
01/27	2,082	2,090	2,062	2,080	-0.43%	56,900	1009億9425万	+2.21%
01/26	2,094	2,100	2,081	2,089	-0.9%	76,000	1014億3124万	+2.96%
01/23	2,096	2,108	2,087	2,108	+0.67%	50,000	1023億5379万	+4.25%
01/22	2,080	2,109	2,080	2,094	+0.67%	91,300	1016億7402万	+3.87%
01/21	2,051	2,080	2,043	2,080	+0.34%	92,500	1009億9425万	+3.48%
01/20	2,073	2,086	2,073	2,073	0%	88,100	1006億5436万	+3.44%
01/19	2,070	2,084	2,056	2,073	+0.1%	80,500	1006億5436万	+3.81%
01/16	2,045	2,076	2,038	2,071	+1.17%	85,900	1005億5726万	+3.97%
01/15	2,045	2,053	2,040	2,047	+0.1%	93,500	993億9194万	+3.02%
01/14	2,020	2,049	2,012	2,045	+1.39%	108,400	992億9483万	+3.18%
01/13	2,075	2,083	2,006	2,017	-2.18%	151,700	979億3529万	+2.07%
01/09	2,047	2,067	2,046	2,062	+0.78%	65,200	1001億2026万	+4.67%
01/08	2,044	2,054	2,030	2,046	-0.63%	81,200	993億4338万	+4.18%
01/07	2,032	2,065	2,019	2,059	+1.03%	110,200	999億7460万	+5.1%
01/06	2,020	2,042	2,020	2,038	+0.94%	81,000	989億5494万	+4.3%
01/05	1,995	2,019	1,995	2,019	+1.2%	98,400	980億3240万	+3.59%

ノーリツ（5943）のIR情報・決算資料

2026/01/05～2026/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート