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	3,800	3,800	3,800	3,800	0%	100	-	-2.31%
09/30	3,780	3,800	3,775	3,800	+0.13%	1,300	-	-2.56%
09/29	3,775	3,845	3,775	3,795	-0.78%	300	-	-2.94%
09/28	3,850	3,850	3,750	3,825	-0.13%	1,000	-	-2.42%
09/25	3,900	3,935	3,830	3,830	-1.79%	1,400	-	-2.49%
09/24	3,865	3,900	3,865	3,900	+0.65%	300	-	-0.86%
09/18	3,840	3,875	3,835	3,875	+1.04%	500	-	-1.55%
09/17	3,825	3,835	3,825	3,835	+0.13%	200	-	-2.64%
09/16	3,855	3,875	3,830	3,830	-0.65%	300	-	-2.82%
09/15	3,855	3,855	3,855	3,855	0%	200	-	-2.28%
09/14	3,820	3,855	3,820	3,855	-0.13%	1,800	-	-2.45%
09/11	3,820	3,860	3,820	3,860	-1.4%	300	-	-2.5%
09/08	3,890	3,920	3,850	3,915	+1.16%	500	-	-1.29%
09/07	3,875	3,875	3,830	3,870	+0.91%	300	-	-2.52%
09/03	3,905	3,905	3,835	3,835	0%	200	-	-3.52%
09/02	3,835	3,835	3,835	3,835	-1.16%	100	-	-3.62%
09/01	3,895	3,930	3,880	3,880	-0.39%	500	-	-2.59%
08/31	3,890	3,950	3,890	3,895	-1.14%	2,100	-	-2.23%
08/28	3,920	3,940	3,915	3,940	-0.25%	1,300	-	-1.08%
08/27	4,075	4,075	3,935	3,950	-1.74%	1,000	-	-0.73%
08/26	3,950	4,020	3,950	4,020	+0.5%	700	-	+1.26%
08/25	4,020	4,020	4,000	4,000	-0.62%	200	-	+0.96%
08/24	3,955	4,025	3,955	4,025	+1.77%	700	-	+1.77%
08/21	3,955	3,955	3,950	3,955	-2.59%	1,600	-	+0.18%
08/20	3,995	4,070	3,960	4,060	+0.12%	600	-	+2.84%
08/19	4,070	4,070	4,055	4,055	+0.12%	300	-	+2.84%
08/18	4,070	4,070	4,050	4,050	0%	400	-	+2.84%
08/17	4,050	4,050	4,050	4,050	+0.37%	100	-	+2.97%
08/14	3,930	4,035	3,930	4,035	+1.38%	300	-	+2.65%
08/13	3,980	4,050	3,980	3,980	+0.76%	400	-	+1.27%
08/12	3,945	3,950	3,945	3,950	+0.25%	200	-	+0.51%
08/10	3,890	3,960	3,890	3,940	+1.42%	700	-	+0.2%
08/07	3,920	3,950	3,880	3,885	-0.89%	800	-	-1.27%
08/06	3,970	3,985	3,880	3,920	-2.97%	1,200	-	-0.48%
08/05	4,045	4,045	4,040	4,040	0%	200	-	+2.54%
08/04	4,040	4,040	4,040	4,040	+0.62%	100	-	+2.67%
08/03	4,040	4,040	3,950	4,015	-0.25%	1,000	-	+2.21%
07/31	（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)
07/31	4,000	4,025	3,980	4,025	+0.63%	300	-	+2.6%
07/30	3,910	4,000	3,910	4,000	+1.52%	2,700	-	+2.12%
07/29	（IR情報）15:30 業績予想の修正に関するお知らせ
07/29	3,920	3,940	3,920	3,940	+0.51%	200	-	+0.69%
07/28	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/28	3,900	3,920	3,900	3,920	+0.51%	400	-	+0.2%
07/27	3,900	3,900	3,900	3,900	+0.52%	100	-	-0.31%
07/24	3,880	3,880	3,880	3,880	+1.31%	100	-	-0.84%
07/23	3,760	3,830	3,760	3,830	+2.68%	500	-	-2.17%
07/22	3,825	3,825	3,730	3,730	-2.48%	800	-	-4.87%
07/21	3,745	3,825	3,745	3,825	+0.26%	700	-	-2.77%
07/17	3,845	3,850	3,690	3,815	-1.29%	2,400	-	-3.32%
07/16	3,940	3,940	3,860	3,865	-1.9%	1,400	-	-2.35%
07/15	3,945	3,945	3,930	3,940	-0.13%	800	-	-0.66%
07/14	3,965	3,965	3,945	3,945	+0.25%	500	-	-0.6%
07/13	3,970	3,970	3,935	3,935	+0.38%	500	-	-0.91%
07/10	4,000	4,000	3,920	3,920	-2%	1,300	-	-1.41%
07/08	4,005	4,035	4,000	4,000	0%	600	-	+0.38%
07/07	4,000	4,000	4,000	4,000	0%	100	-	+0.1%
07/06	4,070	4,070	4,000	4,000	0%	900	-	0%
07/03	4,070	4,070	4,000	4,000	0%	200	-	-0.17%
07/02	4,000	4,000	4,000	4,000	+0.25%	200	-	-0.25%
07/01	3,960	3,990	3,960	3,990	+1.14%	300	-	-0.55%
06/30	3,945	3,945	3,945	3,945	+0.64%	200	-	-1.69%
06/29	（IR情報）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
06/29	3,910	3,920	3,910	3,920	+1.55%	300	-	-2.41%
06/26	3,890	3,890	3,860	3,860	-0.64%	2,200	-	-4.12%
06/25	3,885	3,885	3,885	3,885	0%	100	-	-3.79%
06/24	3,885	3,885	3,885	3,885	0%	100	-	-4%
06/23	3,895	3,895	3,885	3,885	-1.27%	200	-	-4.03%
06/22	3,885	3,935	3,885	3,935	+0.64%	900	-	-2.74%
06/19	3,935	3,980	3,910	3,910	-0.64%	400	-	-3.6%
06/18	3,920	3,980	3,920	3,935	+0.64%	900	-	-3.22%
06/17	3,955	3,975	3,910	3,910	-2.25%	1,700	-	-4.17%
06/16	4,055	4,055	4,000	4,000	-0.99%	2,500	-	-2.44%
06/15	4,200	4,200	4,030	4,040	-2.18%	2,000	-	-1.92%
06/12	4,130	4,130	4,130	4,130	+0.24%	100	-	-0.05%
06/11	4,135	4,135	4,050	4,120	+1.35%	300	-	-0.48%
06/10	4,070	4,070	4,000	4,065	+1.63%	500	-	-2%
06/08	3,930	4,000	3,930	4,000	0%	200	-	-3.92%
06/05	4,005	4,005	4,000	4,000	-1.48%	500	-	-4.47%
06/04	4,140	4,200	4,060	4,060	-2.4%	400	-	-3.52%
06/03	4,190	4,200	4,130	4,160	-2.35%	700	-	-1.72%
06/02	4,320	4,320	4,260	4,260	+3.52%	1,500	-	+0.09%
06/01	4,150	4,250	4,115	4,115	-1.08%	600	-	-3.72%
05/29	4,070	4,160	4,020	4,160	+2.21%	300	-	-3.28%
05/28	4,005	4,070	4,005	4,070	+0.12%	300	-	-5.83%
05/27	4,000	4,065	4,000	4,065	+1.63%	700	-	-6.64%
05/26	3,990	4,000	3,920	4,000	-1.48%	300	-	-8.76%
05/25	4,100	4,150	4,050	4,060	-2.05%	1,300	-	-8.04%
05/22	4,085	4,145	4,085	4,145	-0.24%	200	-	-6.92%
05/21	4,170	4,170	4,155	4,155	+1.34%	300	-	-7.48%
05/20	4,300	4,320	4,005	4,100	+4.73%	4,600	-	-9.47%
05/19	（5%ルール）いちごアセットマネジメント・インターナショナル・…（21.7%）いちごアセットマネジメント（0.01%）いちごトラスト・ピーティーイー・リミテッド(Ich…（0%）
05/19	3,840	3,915	3,810	3,915	+1.82%	4,200	-	-14.24%
05/18	3,980	4,060	3,845	3,845	-8.23%	3,800	-	-16.63%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	4,200	4,225	4,190	4,190	+0.72%	1,300	-	-9.83%
05/14	4,350	4,435	4,160	4,160	-2.8%	2,100	-	-10.92%
05/13	（IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ
05/13	4,345	4,345	4,280	4,280	-3.06%	500	-	-8.82%
05/12	4,405	4,415	4,350	4,415	-1.34%	800	-	-6.22%
05/11	4,435	4,475	4,300	4,475	+2.52%	2,100	-	-5.03%
05/08	4,320	4,365	4,320	4,365	+1.16%	600	-	-7.46%
05/07	4,315	4,375	4,305	4,315	-0.46%	1,100	-	-8.87%
05/01	4,460	4,460	4,335	4,335	-2.03%	500	-	-8.76%
04/30	4,595	4,595	4,395	4,425	-3.7%	1,200	-	-7.02%
04/28	4,460	4,595	4,460	4,595	+1.43%	600	-	-3.49%
04/27	4,690	4,690	4,530	4,530	-3.62%	800	-	-4.73%

ニッキ（6042）のイベントチャート

2026/04/27～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート