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
10/23	2,561	2,575	2,480	2,566	-1.72%	96,300	-	-4.96%
10/22	2,648	2,695	2,586	2,611	-1.25%	59,000	-	-3.12%
10/21	（5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（5.09%）
10/21	2,601	2,720	2,601	2,644	+2.88%	98,100	-	-1.64%
10/20	2,694	2,694	2,560	2,570	-3.96%	71,100	-	-4.18%
10/19	2,638	2,745	2,631	2,676	-0.78%	76,100	-	-0.04%
10/16	2,678	2,714	2,673	2,697	+1.28%	45,000	-	+1.09%
10/15	2,689	2,717	2,630	2,663	-4.52%	118,900	-	+0.15%
10/14	2,769	2,828	2,769	2,789	+0.61%	43,800	-	+5.25%
10/13	2,790	2,807	2,743	2,772	-1.49%	54,900	-	+5.24%
10/09	2,711	2,836	2,710	2,814	+2.96%	73,800	-	+7.4%
10/08	2,829	2,833	2,730	2,733	-4.34%	69,200	-	+4.83%
10/07	2,867	2,888	2,827	2,857	-0.76%	61,400	-	+9.97%
10/06	2,900	2,925	2,850	2,879	-0.72%	82,400	-	+11.46%
10/05	2,880	2,935	2,859	2,900	+1.86%	160,100	-	+12.97%
10/02	2,825	2,871	2,797	2,847	+0.14%	108,000	-	+11.6%
10/01	2,680	2,855	2,680	2,843	+6.08%	210,700	-	+12.06%
09/30	2,679	2,689	2,624	2,680	+1.02%	96,400	-	+6.26%
09/29	2,628	2,676	2,621	2,653	-1.04%	63,300	-	+5.66%
09/28	2,670	2,734	2,660	2,681	+0.11%	62,100	-	+7.28%
09/25	2,663	2,705	2,650	2,678	+0.56%	139,300	-	+7.77%
09/24	2,660	2,695	2,640	2,663	+2.15%	95,200	-	+7.64%
09/18	2,626	2,650	2,600	2,607	-0.42%	98,100	-	+5.59%
09/17	2,600	2,625	2,591	2,618	+2.15%	80,200	-	+6.34%
09/16	2,517	2,578	2,517	2,563	+2.81%	64,200	-	+4.44%
09/15	2,405	2,509	2,391	2,493	+2.38%	85,300	-	+1.92%
09/14	2,376	2,451	2,357	2,435	-0.16%	101,600	-	-0.16%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 83,756株（0.46%）-0.05%義務消失
09/11	2,420	2,448	2,390	2,439	-2.32%	103,800	-	-0.49%
09/10	2,435	2,497	2,416	2,497	+2.42%	95,300	-	+1.3%
09/09	2,440	2,462	2,423	2,438	-0.97%	97,200	-	-1.65%
09/08	2,465	2,524	2,444	2,462	-0.24%	125,500	-	-1.12%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 93,256株（0.51%）再IN
09/07	2,439	2,471	2,405	2,468	+1.48%	97,700	-	-1.08%
09/04	2,409	2,438	2,395	2,432	+0.95%	61,200	-	-2.76%
09/03	2,430	2,441	2,389	2,409	-0.12%	51,600	-	-3.76%
09/02	2,451	2,490	2,390	2,412	-3.17%	196,400	-	-3.71%
09/01	2,490	2,499	2,464	2,491	-0.36%	58,600	-	-0.72%
08/31	2,450	2,510	2,430	2,500	+0.44%	63,300	-	-0.68%
08/28	2,469	2,500	2,460	2,489	+0.81%	64,800	-	-1.27%
08/27	2,515	2,540	2,468	2,469	-1.24%	84,200	-	-2.33%
08/27	（空売り報告）Barclays Capital Securities Ltd 87,200株（0.48%）-0.06%義務消失
08/26	2,475	2,516	2,473	2,500	+0.28%	68,700	-	-1.34%
08/26	（空売り報告）Barclays Capital Securities Ltd 98,700株（0.54%）-0.07%
08/25	2,476	2,503	2,429	2,493	+0.2%	123,000	-	-1.85%
08/24	2,401	2,509	2,400	2,488	+3.67%	249,000	-	-2.16%
08/21	2,330	2,400	2,297	2,400	+1.87%	230,200	-	-5.96%
08/21	（空売り報告）Barclays Capital Securities Ltd 112,100株（0.61%）+0.09%
08/20	2,340	2,365	2,310	2,356	+1.73%	75,600	-	-8.26%
08/19	2,400	2,401	2,309	2,316	-4.42%	164,500	-	-10.37%
08/19	（空売り報告）Barclays Capital Securities Ltd 95,200株（0.52%）新規
08/18	2,520	2,524	2,412	2,423	-3.85%	122,900	-	-6.88%
08/17	2,450	2,520	2,442	2,520	+3.28%	99,100	-	-3.74%
08/14	2,447	2,447	2,410	2,440	+1.41%	95,400	-	-7.22%
08/13	2,390	2,422	2,361	2,406	+1.48%	129,800	-	-9%
08/12	2,301	2,374	2,269	2,371	+2.37%	294,200	-	-10.93%
08/10	2,387	2,399	2,313	2,316	-15.38%	553,300	-	-13.81%
08/07	（IR情報）15:30 2027年3月期第1四半期決算「参考資料」
08/07	（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)
08/07	2,760	2,767	2,665	2,737	-2.32%	79,600	-	+0.88%
08/06	2,808	2,877	2,785	2,802	-1.2%	61,200	-	+3.05%
08/05	2,750	2,857	2,739	2,836	+4.84%	98,100	-	+4.04%
08/04	2,569	2,705	2,569	2,705	+4.28%	60,200	-	-0.84%
08/03	2,587	2,625	2,541	2,594	-0.99%	90,800	-	-5.29%
07/31	2,632	2,654	2,540	2,620	+5.56%	118,900	-	-4.87%
07/30	2,449	2,539	2,391	2,482	+1.43%	105,400	-	-10.46%
07/29	2,534	2,548	2,400	2,447	-3.28%	224,800	-	-12.45%
07/28	2,645	2,645	2,506	2,530	-5.35%	177,200	-	-10.35%
07/27	2,656	2,685	2,623	2,673	+1.87%	93,100	-	-6.28%
07/24	2,640	2,655	2,575	2,624	-0.61%	101,600	-	-8.76%
07/23	2,661	2,661	2,591	2,640	+0.57%	113,100	-	-9.06%
07/22	2,672	2,680	2,612	2,625	-1.61%	106,800	-	-10.38%
07/21	2,655	2,680	2,577	2,668	+3.93%	91,600	-	-9.62%
07/17	2,679	2,679	2,503	2,567	-5.31%	169,000	-	-13.66%
07/16	（IR情報）15:00 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
07/16	2,763	2,769	2,693	2,711	-2.9%	75,600	-	-9.36%
07/15	2,775	2,792	2,711	2,792	+1.79%	123,600	-	-7.03%
07/14	2,795	2,795	2,657	2,743	-1.26%	192,700	-	-8.93%
07/13	2,840	2,855	2,740	2,778	-2.01%	108,800	-	-8.26%
07/10	2,860	2,911	2,826	2,835	+0.75%	77,500	-	-6.77%
07/09	2,792	2,868	2,792	2,814	+0.79%	60,900	-	-8.04%
07/08	2,841	2,851	2,787	2,792	-2.04%	92,100	-	-9.29%
07/07	2,991	2,991	2,840	2,850	-4.71%	78,500	-	-8.03%
07/06	3,015	3,080	2,940	2,991	+0.37%	111,500	-	-4.04%
07/03	2,857	2,980	2,814	2,980	+3.33%	86,500	-	-4.82%
07/02	2,914	2,935	2,855	2,884	-2.57%	73,100	-	-7.89%
07/01	2,909	2,983	2,909	2,960	+1.86%	69,600	-	-5.52%
06/30	2,973	3,005	2,900	2,906	-2.02%	74,600	-	-7.36%
06/29	2,983	2,990	2,860	2,966	-0.44%	131,200	-	-5.69%
06/26	（IR情報）17:00 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
06/26	3,030	3,060	2,942	2,979	-2.65%	109,700	-	-5.37%
06/25	3,125	3,140	3,055	3,060	+0.16%	55,500	-	-2.73%
06/24	3,125	3,210	3,055	3,055	-2.4%	94,400	-	-2.68%
06/23	3,255	3,310	3,130	3,130	-4.72%	66,800	-	+0.1%
06/22	3,295	3,375	3,185	3,285	+0.92%	125,800	-	+5.29%
06/19	3,310	3,405	3,250	3,255	-1.36%	122,100	-	+4.8%
06/18	3,315	3,370	3,275	3,300	+0.3%	71,900	-	+6.97%
06/17	3,225	3,315	3,220	3,290	+2.49%	133,600	-	+7.52%
06/16	3,200	3,270	3,155	3,210	+0.31%	80,700	-	+5.8%
06/15	3,105	3,200	3,035	3,200	+6.49%	147,800	-	+6.31%
06/12	3,055	3,075	2,950	3,005	-0.17%	109,200	-	+0.64%
06/11	2,918	3,040	2,840	3,010	-0.5%	120,000	-	+1.42%
06/10	3,130	3,270	2,921	3,025	-3.35%	186,900	-	+2.58%
06/09	3,165	3,190	3,085	3,130	+0.48%	71,700	-	+7.01%
06/08	3,180	3,185	3,060	3,115	-6.17%	156,900	-	+7.53%
06/05	3,250	3,345	3,170	3,320	+2%	204,800	-	+15.64%
06/04	3,220	3,270	3,180	3,255	-2.11%	56,500	-	+14.81%
06/03	3,310	3,405	3,280	3,325	+0.91%	115,800	-	+18.79%
06/02	3,355	3,460	3,145	3,295	-1.49%	228,900	-	+19.38%
06/01	3,015	3,400	3,010	3,345	+12.97%	394,300	-	+22.8%
05/29	2,990	3,010	2,934	2,961	+0.24%	102,900	-	+10.2%
05/26	（IR情報）15:30 東京サテライト開設に関するお知らせ

NITTOKU（6145）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート