| 2026 |
| 06/02 | 3,580 | 3,621 | 3,497 | 3,590 | +0.56% | 961,600 | 8295億2745万 | +11.87% |
| 06/01 | 3,622 | 3,653 | 3,541 | 3,570 | -0.53% | 920,400 | 8249億613万 | +12.33% |
| 05/29 | 3,574 | 3,650 | 3,543 | 3,589 | +1.56% | 973,000 | 8292億9639万 | +14.08% |
| 05/28 | 3,512 | 3,586 | 3,455 | 3,534 | +2.23% | 967,800 | 8165億8775万 | +13.82% |
| 05/27 | 3,506 | 3,594 | 3,446 | 3,457 | +2.7% | 916,600 | 7987億9565万 | +12.86% |
| 05/26 | 3,391 | 3,400 | 3,302 | 3,366 | -1.49% | 614,000 | 7777億6864万 | +11.2% |
| 05/25 | 3,314 | 3,434 | 3,283 | 3,417 | +5.33% | 762,800 | 7895億5301万 | +14.13% |
| 05/22 | 3,294 | 3,326 | 3,244 | 3,244 | -0.25% | 706,900 | 7495億7857万 | +9.63% |
| 05/21 | 3,240 | 3,337 | 3,210 | 3,252 | +4.47% | 981,500 | 7514億2710万 | +11.03% |
| 05/20 | 3,208 | 3,208 | 3,081 | 3,113 | -3.62% | 710,100 | 7193億890万 | +7.27% |
| 05/19 | 3,365 | 3,397 | 3,209 | 3,230 | -3.26% | 915,500 | 7463億4364万 | +12.11% |
| 05/18 | 3,513 | 3,572 | 3,294 | 3,339 | -5.7% | 1,323,100 | 7715億2985万 | +16.87% |
| 05/15 | 3,500 | 3,584 | 3,471 | 3,541 | +1.17% | 749,700 | 8182億521万 | +25.39% |
| 05/14 | 3,540 | 3,590 | 3,480 | 3,500 | -2.59% | 1,251,200 | 8087億3150万 | +25.81% |
| 05/13 | （IR情報）15:00 ニッパツ、大同特殊鋼と駆動用モーターの性能向上・環境負荷低減に役立つ2製品を開発 |
| 05/13 | 3,476 | 3,688 | 3,461 | 3,593 | +4.3% | 3,601,800 | 8302億2065万 | +31.04% |
| 05/12 | 3,445 | 3,445 | 3,387 | 3,445 | +16.98% | 1,118,600 | 7960億2286万 | +27.73% |
| 05/11 | （IR情報）15:30 連結業績予想と実績値との差異および個別実績の前期実績値との差異に関するお知らせ |
| 05/11 | （IR情報）15:30 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/11 | 3,001 | 3,059 | 2,858 | 2,945 | +1.73% | 2,000,500 | 6804億8979万 | +10.67% |
| 05/08 | 2,838 | 2,896 | 2,790 | 2,895 | +1.29% | 1,051,300 | 6689億3648万 | +9.66% |
| 05/07 | 2,912 | 2,923 | 2,826 | 2,858 | +4% | 1,042,100 | 6603億8703万 | +8.96% |
| 05/01 | 2,853 | 2,853 | 2,748 | 2,748 | -4.18% | 653,200 | 6349億6976万 | +5.21% |
| 04/30 | 2,769 | 2,948 | 2,754 | 2,868 | +3.99% | 1,019,800 | 6626億9770万 | +9.97% |
| 04/28 | 2,795 | 2,800 | 2,743 | 2,758 | +0.47% | 452,000 | 6372億8042万 | +6.08% |
| 04/27 | 2,758 | 2,786 | 2,721 | 2,745 | -1.47% | 560,700 | 6342億7656万 | +5.78% |
| 04/24 | 2,838 | 2,840 | 2,723 | 2,786 | -1.55% | 888,500 | 6437億5027万 | +7.65% |
| 04/23 | 2,831 | 2,908 | 2,762 | 2,830 | +0.5% | 1,388,700 | 6539億1718万 | +9.52% |
| 04/22 | 2,775 | 2,833 | 2,764 | 2,816 | +1.44% | 1,063,400 | 6506億8226万 | +9.02% |
| 04/21 | 2,593 | 2,785 | 2,580 | 2,776 | +8.1% | 1,234,700 | 6414億3961万 | +7.68% |
| 04/20 | 2,542 | 2,568 | 2,527 | 2,568 | +2.93% | 649,400 | 5933億7785万 | -0.19% |
| 04/17 | 2,525 | 2,530 | 2,495 | 2,495 | -2.35% | 427,400 | 5765億1002万 | -3.22% |
| 04/16 | 2,531 | 2,568 | 2,531 | 2,555 | +0.91% | 465,500 | 5903億7399万 | -1.2% |
| 04/15 | （IR情報）15:00 ニッパツ、企業理念を刷新し「ニッパツグループ企業理念」として新たに制定 |
| 04/15 | 2,555 | 2,572 | 2,525 | 2,532 | -0.35% | 660,000 | 5850億5947万 | -2.43% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 475,200株（0.2%）-0.31%義務消失 |
| 04/14 | 2,536 | 2,543 | 2,480 | 2,541 | +1.32% | 796,600 | 5871億3907万 | -2.38% |
| 04/13 | 2,517 | 2,555 | 2,492 | 2,508 | -2.3% | 747,000 | 5795億1388万 | -3.83% |
| 04/10 | 2,595 | 2,602 | 2,557 | 2,567 | -1.16% | 650,100 | 5931億4679万 | -1.99% |
| 04/09 | 2,642 | 2,647 | 2,587 | 2,597 | -1.1% | 334,800 | 6000億7877万 | -1.14% |
| 04/08 | 2,675 | 2,675 | 2,603 | 2,626 | +5.17% | 543,500 | 6067億7969万 | -0.27% |
| 04/07 | 2,516 | 2,520 | 2,462 | 2,497 | 0% | 367,200 | 5769億7216万 | -5.52% |
| 04/06 | 2,501 | 2,531 | 2,497 | 2,497 | -0.08% | 180,700 | 5769億7216万 | -6.23% |
| 04/03 | 2,496 | 2,510 | 2,476 | 2,499 | +0.56% | 344,000 | 5774億3429万 | -6.89% |
| 04/02 | 2,573 | 2,588 | 2,476 | 2,485 | -1.58% | 269,300 | 5741億9936万 | -8.07% |
| 04/01 | 2,524 | 2,534 | 2,487 | 2,525 | +4.17% | 419,400 | 5834億4201万 | -7.27% |
| 03/31 | 2,434 | 2,492 | 2,414 | 2,424 | -2.02% | 510,100 | 5601億433万 | -11.63% |
| 03/30 | 2,442 | 2,484 | 2,400 | 2,474 | -3.92% | 464,900 | 5716億5764万 | -10.59% |
| 03/27 | 2,556 | 2,609 | 2,543 | 2,575 | -3.05% | 959,400 | 5949億9532万 | -7.74% |
| 03/26 | 2,677 | 2,681 | 2,628 | 2,656 | -0.3% | 519,100 | 6137億1167万 | -5.48% |
| 03/25 | 2,738 | 2,738 | 2,664 | 2,664 | +0.95% | 553,300 | 6155億6020万 | -5.67% |
| 03/24 | 2,673 | 2,673 | 2,621 | 2,639 | +2.57% | 565,400 | 6097億8355万 | -7.04% |
| 03/23 | 2,604 | 2,620 | 2,542 | 2,573 | -3.81% | 760,900 | 5945億3318万 | -9.97% |
| 03/19 | 2,700 | 2,709 | 2,635 | 2,675 | -4.46% | 837,700 | 6181億193万 | -7.25% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 1,186,900株（0.51%）新規 |
| 03/18 | 2,744 | 2,800 | 2,729 | 2,800 | +3.93% | 590,500 | 6469億8520万 | -3.55% |
| 03/17 | 2,713 | 2,738 | 2,689 | 2,694 | +1.16% | 387,800 | 6224億9219万 | -7.52% |
| 03/16 | 2,663 | 2,697 | 2,628 | 2,663 | -0.67% | 442,300 | 6153億2914万 | -8.89% |
| 03/13 | 2,646 | 2,690 | 2,624 | 2,681 | -0.56% | 423,600 | 6194億8833万 | -8.56% |
| 03/12 | 2,741 | 2,790 | 2,663 | 2,696 | -2.95% | 456,800 | 6229億5432万 | -8.36% |
| 03/11 | 2,800 | 2,816 | 2,775 | 2,778 | +1.46% | 293,900 | 6419億174万 | -5.77% |
| 03/10 | 2,730 | 2,778 | 2,708 | 2,738 | +2.93% | 502,600 | 6326億5910万 | -7.03% |
| 03/09 | 2,624 | 2,693 | 2,561 | 2,660 | -4.73% | 864,900 | 6146億3594万 | -9.77% |
| 03/06 | 2,731 | 2,811 | 2,713 | 2,792 | +0.83% | 350,400 | 6451億3667万 | -5.42% |
| 03/05 | 2,835 | 2,884 | 2,767 | 2,769 | +1.24% | 469,000 | 6398億2215万 | -6.07% |
| 03/04 | （IR情報）15:00 ニッパツ、女性活躍推進企業として「えるぼし認定（３つ星）」を取得 |
| 03/04 | （IR情報）15:00 環境省「プラスマ・アワード2026」の「拾う」部門にて銀賞を受賞 |
| 03/04 | 2,750 | 2,809 | 2,689 | 2,735 | -5.23% | 529,600 | 6319億6590万 | -7.13% |
| 03/03 | 2,948 | 3,029 | 2,865 | 2,886 | -3.8% | 505,400 | 6668億5689万 | -1.9% |
| 03/02 | 2,905 | 3,005 | 2,905 | 3,000 | -0.33% | 492,600 | 6931億9843万 | +2.11% |
| 02/27 | 2,963 | 3,011 | 2,956 | 3,010 | +0.94% | 362,500 | 6955億909万 | +2.77% |
| 02/26 | 3,030 | 3,038 | 2,956 | 2,982 | -0.53% | 418,500 | 6890億3924万 | +2.26% |
| 02/25 | 3,084 | 3,087 | 2,982 | 2,998 | -0.53% | 469,100 | 6927億3629万 | +3.24% |
| 02/24 | （IR情報）15:00 ニッパツ、横手市交流センター Y2ぷらざ のネーミングライツに関する契約を締結 |
| 02/24 | 3,004 | 3,032 | 2,988 | 3,014 | -0.17% | 585,500 | 6964億3335万 | +4.15% |
| 02/20 | 3,053 | 3,057 | 2,991 | 3,019 | -2.23% | 615,300 | 6975億8868万 | +4.75% |
| 02/19 | 3,028 | 3,110 | 3,019 | 3,088 | +1.88% | 356,900 | 7135億3225万 | +7.67% |
| 02/18 | 3,029 | 3,084 | 3,017 | 3,031 | +0.83% | 307,200 | 7003億6148万 | +6.35% |
| 02/17 | 2,981 | 3,056 | 2,901 | 3,006 | -1.47% | 533,600 | 6945億8482万 | +6.07% |
| 02/16 | 3,131 | 3,140 | 3,051 | 3,051 | -1.99% | 421,600 | 7049億8280万 | +8.35% |
| 02/13 | 3,170 | 3,217 | 3,064 | 3,113 | -3.53% | 1,327,400 | 7193億890万 | +11.3% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,179 | 3,239 | 3,140 | 3,227 | +3.03% | 838,700 | 7456億5044万 | +16.25% |
| 02/10 | 3,100 | 3,148 | 3,062 | 3,132 | +2.49% | 739,400 | 7236億9916万 | +13.97% |
| 02/09 | 3,030 | 3,061 | 3,005 | 3,056 | +3.73% | 577,500 | 7061億3813万 | +12.15% |
| 02/06 | 2,860 | 2,946 | 2,855 | 2,946 | +1.8% | 561,600 | 6807億2086万 | +8.95% |
| 02/05 | 2,930 | 2,951 | 2,871 | 2,894 | -1.16% | 728,900 | 6687億542万 | +7.66% |
| 02/04 | 2,876 | 2,939 | 2,853 | 2,928 | +2.63% | 829,600 | 6765億6166万 | +9.5% |
| 02/03 | 2,769 | 2,861 | 2,769 | 2,853 | +5.32% | 875,000 | 6592億3170万 | +7.26% |
| 02/02 | 2,802 | 2,823 | 2,709 | 2,709 | -3.46% | 1,074,800 | 6259億5818万 | +2.38% |
| 01/30 | 2,756 | 2,821 | 2,750 | 2,806 | +1.67% | 764,800 | 6483億7160万 | +6.33% |
| 01/29 | 2,737 | 2,770 | 2,705 | 2,760 | +2.41% | 720,000 | 6377億4255万 | +4.98% |
| 01/28 | 2,675 | 2,710 | 2,651 | 2,695 | +0.48% | 521,800 | 6227億2325万 | +2.94% |
| 01/27 | 2,672 | 2,695 | 2,662 | 2,682 | +0.37% | 627,200 | 6197億1939万 | +2.76% |
| 01/26 | 2,742 | 2,779 | 2,672 | 2,672 | -3.54% | 795,200 | 6174億873万 | +2.61% |
| 01/23 | 2,824 | 2,827 | 2,761 | 2,770 | -0.18% | 971,900 | 6400億5321万 | +6.58% |
| 01/22 | 2,735 | 2,812 | 2,728 | 2,775 | +3.12% | 804,200 | 6412億854万 | +7.02% |
| 01/21 | 2,645 | 2,705 | 2,643 | 2,691 | -0.15% | 449,900 | 6217億9899万 | +4.06% |
| 01/20 | 2,709 | 2,734 | 2,684 | 2,695 | -1.35% | 645,800 | 6227億2325万 | +4.5% |
| 01/19 | 2,675 | 2,746 | 2,673 | 2,732 | +0.66% | 627,600 | 6312億7270万 | +6.18% |
| 01/16 | 2,679 | 2,741 | 2,653 | 2,714 | +1.8% | 675,600 | 6271億1351万 | +5.81% |
| 01/15 | 2,636 | 2,729 | 2,634 | 2,666 | +1.14% | 825,800 | 6160億2233万 | +4.18% |
| 01/14 | 2,642 | 2,653 | 2,612 | 2,636 | -0.3% | 560,500 | 6090億9035万 | +3.25% |
| 01/13 | 2,670 | 2,670 | 2,610 | 2,644 | +3.36% | 747,300 | 6109億3888万 | +3.69% |
| 01/09 | 2,566 | 2,570 | 2,521 | 2,558 | -0.35% | 522,200 | 5910億6719万 | +0.47% |
| 01/08 | 2,560 | 2,585 | 2,542 | 2,567 | -0.85% | 360,500 | 5931億4679万 | +0.79% |
| 01/07 | 2,488 | 2,635 | 2,477 | 2,589 | +2.37% | 957,000 | 5982億3024万 | +1.61% |
| 01/06 | 2,565 | 2,578 | 2,518 | 2,529 | -1.4% | 597,400 | 5843億6627万 | -0.67% |
| 01/05 | 2,541 | 2,583 | 2,518 | 2,565 | +1.87% | 479,600 | 5926億8465万 | +0.79% |
| 2025 |
| 12/30 | 2,529 | 2,550 | 2,498 | 2,518 | -1.64% | 549,500 | 5818億2455万 | -0.79% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
