| 2026 |
| 10/23 | 3,102 | 3,148 | 3,004 | 3,088 | -4.04% | 996,300 | - | -11.26% |
| 10/22 | 3,304 | 3,322 | 3,205 | 3,218 | -3.13% | 851,300 | - | -7.71% |
| 10/21 | （IR情報）15:30 トクハツ、クルマのエネルギー効率向上に貢献する新たな「デフワッシャ」を開発 |
| 10/21 | 3,360 | 3,399 | 3,316 | 3,322 | +0.97% | 683,800 | - | -4.81% |
| 10/20 | 3,441 | 3,467 | 3,287 | 3,290 | -4.8% | 483,700 | - | -5.73% |
| 10/19 | 3,375 | 3,474 | 3,330 | 3,456 | -0.32% | 456,000 | - | -1.03% |
| 10/16 | （IR情報）15:30 ニッパツ、神奈川県「グリーンボンド」への投資を決定 |
| 10/16 | 3,472 | 3,495 | 3,423 | 3,467 | +1.91% | 498,700 | - | -0.49% |
| 10/15 | 3,535 | 3,541 | 3,381 | 3,402 | -6.38% | 876,400 | - | -2.33% |
| 10/14 | 3,690 | 3,707 | 3,625 | 3,634 | -1.06% | 756,100 | - | +4.43% |
| 10/13 | （IR情報）15:30 ニッパツ、長野県「グリーンボンド」への投資を決定 |
| 10/13 | 3,746 | 3,794 | 3,633 | 3,673 | -2.96% | 612,700 | - | +5.97% |
| 10/09 | 3,787 | 3,804 | 3,728 | 3,785 | -1.51% | 742,000 | - | +9.68% |
| 10/08 | 3,872 | 3,890 | 3,804 | 3,843 | -2.51% | 867,800 | - | +11.88% |
| 10/07 | 3,942 | 3,971 | 3,855 | 3,942 | +1.1% | 844,100 | - | +15.3% |
| 10/06 | 3,709 | 3,958 | 3,661 | 3,899 | +6.5% | 1,597,500 | - | +14.88% |
| 10/05 | 3,578 | 3,680 | 3,564 | 3,661 | +5.78% | 1,182,700 | - | +8.47% |
| 10/02 | 3,453 | 3,492 | 3,410 | 3,461 | -0.97% | 589,800 | - | +2.79% |
| 10/01 | 3,421 | 3,499 | 3,413 | 3,495 | +1.39% | 543,400 | - | +3.83% |
| 09/30 | 3,447 | 3,475 | 3,419 | 3,447 | +1.8% | 704,100 | - | +2.44% |
| 09/29 | 3,372 | 3,401 | 3,367 | 3,386 | -1.31% | 408,800 | - | +0.59% |
| 09/28 | 3,480 | 3,481 | 3,420 | 3,431 | -0.64% | 603,100 | - | +1.84% |
| 09/25 | 3,432 | 3,477 | 3,392 | 3,453 | +0.67% | 606,700 | - | +2.46% |
| 09/24 | 3,452 | 3,496 | 3,416 | 3,430 | +1.24% | 767,600 | - | +1.51% |
| 09/18 | 3,345 | 3,388 | 3,305 | 3,388 | +2.57% | 1,299,200 | - | -0.12% |
| 09/17 | （IR情報）15:30 ニッパツ、需要増加に対応しHDD用サスペンションの生産能力を増強 |
| 09/17 | 3,337 | 3,341 | 3,283 | 3,303 | +0.7% | 384,300 | - | -3% |
| 09/16 | 3,260 | 3,282 | 3,244 | 3,280 | +0.95% | 397,100 | - | -4.07% |
| 09/15 | 3,229 | 3,285 | 3,202 | 3,249 | -0.21% | 528,300 | - | -5.33% |
| 09/14 | 3,261 | 3,272 | 3,216 | 3,256 | -1.36% | 696,400 | - | -5.46% |
| 09/11 | 3,264 | 3,310 | 3,261 | 3,301 | -0.87% | 810,200 | - | -4.48% |
| 09/10 | 3,315 | 3,330 | 3,243 | 3,330 | +0.15% | 574,900 | - | -4.03% |
| 09/09 | 3,261 | 3,343 | 3,247 | 3,325 | +1.96% | 483,700 | - | -4.65% |
| 09/08 | 3,358 | 3,379 | 3,261 | 3,261 | -4.87% | 720,300 | - | -6.78% |
| 09/07 | 3,418 | 3,448 | 3,370 | 3,428 | +3.04% | 554,000 | - | -2.31% |
| 09/04 | 3,284 | 3,330 | 3,256 | 3,327 | +0.82% | 539,500 | - | -5.4% |
| 09/03 | 3,310 | 3,338 | 3,271 | 3,300 | +0.43% | 527,400 | - | -6.17% |
| 09/02 | 3,339 | 3,344 | 3,263 | 3,286 | -3.13% | 593,900 | - | -6.59% |
| 09/01 | 3,385 | 3,411 | 3,361 | 3,392 | -1.28% | 628,900 | - | -3.8% |
| 08/31 | 3,304 | 3,436 | 3,270 | 3,436 | +2.97% | 1,111,100 | - | -2.86% |
| 08/28 | 3,410 | 3,455 | 3,314 | 3,337 | -2.26% | 676,000 | - | -5.89% |
| 08/27 | 3,506 | 3,538 | 3,414 | 3,414 | -0.96% | 508,900 | - | -4.13% |
| 08/26 | 3,451 | 3,480 | 3,422 | 3,447 | -0.29% | 505,500 | - | -3.45% |
| 08/25 | 3,433 | 3,457 | 3,365 | 3,457 | +0.09% | 784,200 | - | -3.3% |
| 08/24 | 3,470 | 3,506 | 3,431 | 3,454 | -0.72% | 458,800 | - | -3.44% |
| 08/21 | 3,395 | 3,496 | 3,383 | 3,479 | +0.4% | 641,400 | - | -2.96% |
| 08/20 | （IR情報）15:30 ニッパツ、「JPX日経インデックス400」構成銘柄への選定に関するお知らせ |
| 08/20 | 3,440 | 3,465 | 3,397 | 3,465 | +0.55% | 872,000 | - | -3.72% |
| 08/19 | 3,538 | 3,568 | 3,438 | 3,446 | -6.31% | 582,300 | - | -4.57% |
| 08/18 | 3,739 | 3,797 | 3,629 | 3,678 | -2% | 540,000 | - | +1.55% |
| 08/17 | 3,720 | 3,783 | 3,707 | 3,753 | +1.08% | 536,500 | - | +3.45% |
| 08/14 | 3,728 | 3,769 | 3,663 | 3,713 | +1.48% | 826,100 | - | +2.31% |
| 08/13 | 3,702 | 3,710 | 3,611 | 3,659 | +1.47% | 536,900 | - | +0.74% |
| 08/12 | 3,558 | 3,606 | 3,490 | 3,606 | +1.61% | 697,500 | - | -0.99% |
| 08/10 | 3,555 | 3,590 | 3,508 | 3,549 | -0.11% | 703,300 | - | -3.03% |
| 08/07 | 3,673 | 3,745 | 3,551 | 3,553 | -2.76% | 1,076,500 | - | -3.5% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | （IR情報）15:30 ニッパツ、半導体プロセス部品の需要拡大に対応した生産能力増強投資を決定 |
| 08/06 | 3,745 | 3,805 | 3,634 | 3,654 | -2.9% | 696,600 | - | -1.19% |
| 08/05 | 3,745 | 3,802 | 3,690 | 3,763 | +4.38% | 624,000 | - | +1.48% |
| 08/04 | 3,538 | 3,652 | 3,537 | 3,605 | +2.07% | 784,300 | - | -2.91% |
| 08/03 | 3,470 | 3,556 | 3,436 | 3,532 | -2.16% | 795,600 | - | -5.21% |
| 07/31 | 3,760 | 3,760 | 3,533 | 3,610 | +8.08% | 1,434,400 | - | -3.55% |
| 07/30 | 3,258 | 3,430 | 3,252 | 3,340 | +0.36% | 773,700 | - | -11.17% |
| 07/29 | 3,505 | 3,521 | 3,274 | 3,328 | -4.51% | 963,200 | - | -12.03% |
| 07/28 | 3,553 | 3,590 | 3,480 | 3,485 | -4.99% | 832,800 | - | -8.6% |
| 07/27 | 3,660 | 3,680 | 3,558 | 3,668 | +0.25% | 529,200 | - | -4.55% |
| 07/24 | 3,717 | 3,728 | 3,602 | 3,659 | -1.05% | 708,500 | - | -5.18% |
| 07/23 | 3,650 | 3,829 | 3,650 | 3,698 | +1.54% | 820,400 | - | -4.72% |
| 07/22 | 3,644 | 3,778 | 3,624 | 3,642 | +1.7% | 1,207,800 | - | -6.38% |
| 07/21 | 3,547 | 3,597 | 3,458 | 3,581 | +2.43% | 1,066,600 | - | -7.99% |
| 07/17 | 3,560 | 3,563 | 3,368 | 3,496 | -4.32% | 1,157,800 | - | -10.34% |
| 07/16 | （IR情報）15:30 ニッパツ、タイ拠点にHDD用サスペンション新生産棟を建設 |
| 07/16 | 3,773 | 3,779 | 3,626 | 3,654 | -4.92% | 787,200 | - | -6.45% |
| 07/15 | 3,913 | 3,929 | 3,754 | 3,843 | +2.04% | 557,200 | - | -1.66% |
| 07/14 | 3,706 | 3,789 | 3,643 | 3,766 | +1.32% | 1,323,100 | - | -3.56% |
| 07/13 | （IR情報）15:30 ニッパツ、岩手県「グリーン/ブルーボンド」への投資を決定 |
| 07/13 | 3,840 | 3,845 | 3,663 | 3,717 | -2.59% | 802,200 | - | -5.01% |
| 07/10 | 3,837 | 3,884 | 3,791 | 3,816 | +0.85% | 675,900 | - | -2.6% |
| 07/09 | （IR情報）15:30 ニッパツ、群馬県「グリーンボンド」への投資を決定 |
| 07/09 | 3,822 | 3,864 | 3,742 | 3,784 | -0.11% | 654,100 | - | -3.67% |
| 07/08 | 3,780 | 3,857 | 3,746 | 3,788 | -3.17% | 886,700 | - | -3.76% |
| 07/07 | （5%ルール）みずほ信託銀行（0.44%）アセットマネジメントOneインターナショナル(Asse…（0.06%）アセットマネジメントOne（3.16%）みずほ銀行（2.49%） |
| 07/07 | 4,064 | 4,114 | 3,883 | 3,912 | -3.74% | 784,300 | - | -0.74% |
| 07/06 | 4,141 | 4,170 | 3,962 | 4,064 | -0.76% | 837,300 | - | +3.46% |
| 07/03 | 3,827 | 4,110 | 3,808 | 4,095 | +3.78% | 1,046,200 | - | +4.76% |
| 07/02 | 3,966 | 4,052 | 3,870 | 3,946 | +0.92% | 1,121,000 | - | +1.49% |
| 07/01 | 3,955 | 3,994 | 3,852 | 3,910 | +0.64% | 554,000 | - | +0.98% |
| 06/30 | 3,958 | 3,970 | 3,828 | 3,885 | -1.02% | 563,400 | - | +0.8% |
| 06/29 | （IR情報）15:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 06/29 | 3,984 | 3,984 | 3,820 | 3,925 | -1.23% | 653,300 | - | +2.4% |
| 06/26 | 4,075 | 4,089 | 3,902 | 3,974 | -0.95% | 709,400 | - | +4.22% |
| 06/25 | 4,056 | 4,106 | 3,990 | 4,012 | +1.85% | 1,005,000 | - | +6.03% |
| 06/24 | 4,013 | 4,060 | 3,877 | 3,939 | -2.84% | 1,220,500 | - | +4.96% |
| 06/23 | 4,285 | 4,300 | 4,043 | 4,054 | -4.45% | 1,237,500 | - | +8.98% |
| 06/22 | 4,136 | 4,291 | 4,083 | 4,243 | +3.92% | 1,446,600 | - | +15.08% |
| 06/19 | 4,314 | 4,340 | 4,060 | 4,083 | -2.58% | 2,366,500 | - | +11.83% |
| 06/18 | 3,937 | 4,260 | 3,888 | 4,191 | +6.42% | 3,205,600 | - | +15.49% |
| 06/17 | 3,722 | 3,983 | 3,720 | 3,938 | +6.61% | 1,184,400 | - | +9.33% |
| 06/16 | 3,797 | 3,818 | 3,685 | 3,694 | -1.65% | 1,502,400 | - | +2.95% |
| 06/15 | 3,811 | 3,843 | 3,734 | 3,756 | +2.32% | 1,797,700 | - | +4.97% |
| 06/12 | 3,755 | 3,805 | 3,650 | 3,671 | -0.38% | 1,114,800 | - | +3.53% |
| 06/11 | 3,564 | 3,711 | 3,513 | 3,685 | -2.36% | 852,000 | - | +4.87% |
| 06/10 | 3,920 | 3,931 | 3,739 | 3,774 | -5.1% | 1,256,300 | - | +8.42% |
| 06/09 | 3,953 | 4,079 | 3,872 | 3,977 | +3.54% | 1,112,500 | - | +15.61% |
| 06/08 | 3,801 | 3,924 | 3,728 | 3,841 | -5.14% | 1,979,900 | - | +13.1% |
| 06/05 | 3,916 | 4,126 | 3,912 | 4,049 | +1.58% | 1,182,400 | - | +20.76% |
| 06/04 | 3,930 | 4,005 | 3,875 | 3,986 | +1.42% | 1,261,200 | - | +20.75% |
| 06/03 | 3,940 | 4,034 | 3,812 | 3,930 | +9.47% | 1,219,800 | - | +20.81% |
| 06/02 | 3,580 | 3,621 | 3,497 | 3,590 | +0.56% | 961,600 | - | +11.87% |
| 06/01 | 3,622 | 3,653 | 3,541 | 3,570 | -0.53% | 920,400 | - | +12.33% |
| 05/29 | 3,574 | 3,650 | 3,543 | 3,589 | +1.56% | 973,000 | - | +14.08% |
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。
