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	353	353	347	347	-1.7%	1,200	-	+0.29%
10/01	354	354	351	353	+0.28%	1,700	-	+2.02%
09/30	352	352	351	352	+0.57%	600	-	+1.73%
09/29	347	354	347	350	-1.13%	7,000	-	+1.16%
09/28	355	355	352	354	+1.43%	4,600	-	+2.61%
09/25	347	350	347	349	0%	3,600	-	+1.16%
09/24	348	349	345	349	+0.58%	12,600	-	+1.16%
09/18	347	347	345	347	+0.58%	1,300	-	+0.58%
09/17	344	347	342	345	+0.29%	6,300	-	+0.29%
09/16	341	345	340	344	+0.88%	3,300	-	0%
09/15	343	344	339	341	-0.87%	5,200	-	-0.87%
09/14	339	344	339	344	+1.18%	15,600	-	+0.29%
09/11	341	341	339	340	-0.58%	10,000	-	-0.87%
09/10	342	344	340	342	-0.58%	5,000	-	-0.29%
09/09	341	344	341	344	+0.88%	1,700	-	+0.58%
09/08	341	343	340	341	-0.29%	4,900	-	-0.29%
09/07	342	345	342	342	-0.87%	1,700	-	+0.29%
09/04	343	345	340	345	+0.58%	8,500	-	+1.17%
09/03	342	345	342	343	-0.29%	1,400	-	+0.88%
09/02	346	346	342	344	-0.58%	5,400	-	+1.47%
09/01	349	349	346	346	-0.57%	2,100	-	+2.06%
08/31	347	349	346	348	+0.29%	1,800	-	+2.96%
08/28	349	349	346	347	-0.57%	1,500	-	+2.97%
08/27	347	350	346	349	+0.29%	6,500	-	+3.56%
08/26	348	351	347	348	+0.58%	3,300	-	+3.57%
08/25	342	355	342	346	+0.29%	22,200	-	+3.28%
08/24	345	347	342	345	0%	4,100	-	+2.99%
08/21	345	346	341	345	0%	2,300	-	+3.29%
08/20	（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
08/20	346	346	343	345	0%	3,500	-	+3.6%
08/19	346	346	343	345	-0.29%	6,600	-	+3.6%
08/18	346	347	345	346	0%	12,300	-	+4.22%
08/17	340	346	340	346	+2.06%	18,500	-	+4.53%
08/14	340	341	339	339	0%	10,600	-	+2.42%
08/13	335	340	335	339	+1.19%	13,500	-	+2.73%
08/12	333	337	332	335	+0.9%	6,800	-	+1.52%
08/10	333	334	329	332	+0.3%	6,200	-	+0.61%
08/07	330	333	330	331	+0.3%	2,200	-	+0.61%
08/06	334	334	330	330	-0.9%	2,000	-	+0.3%
08/05	332	335	332	333	+0.3%	30,300	-	+1.22%
08/04	334	334	329	332	+1.22%	10,400	-	+0.91%
08/03	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	（IR情報）15:00 2027年3月期第2四半期(中間期)連結業績予想値及び通期連結業績予想値の修正に関するお知らせ
08/03	326	345	326	328	+0.61%	52,900	-	-0.3%
07/31	322	328	321	326	-0.61%	19,600	-	-0.91%
07/30	330	332	325	328	-0.3%	10,900	-	-0.3%
07/29	330	330	325	329	-0.3%	13,700	-	+0.3%
07/28	330	330	328	330	0%	6,700	-	+0.61%
07/27	329	331	329	330	+0.3%	700	-	+0.61%
07/24	329	333	329	329	0%	8,500	-	+0.3%
07/23	（IR情報）15:00 (開示事項の経過)インドにおける出資完了(合弁会社化)に関するお知らせ
07/23	（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に関するお知らせ
07/23	333	333	329	329	-0.3%	2,100	-	+0.3%
07/22	329	333	329	330	-0.6%	1,700	-	+0.92%
07/21	335	335	330	332	+0.91%	8,900	-	+1.53%
07/17	327	331	327	329	-0.3%	5,700	-	+0.61%
07/16	330	331	329	330	0%	3,200	-	+0.92%
07/15	330	331	329	330	0%	4,100	-	+1.23%
07/14	330	330	327	330	+0.3%	2,700	-	+1.23%
07/13	331	333	327	329	0%	6,500	-	+0.92%
07/10	330	330	329	329	-0.3%	200	-	+1.23%
07/09	330	330	329	330	+0.61%	3,400	-	+1.23%
07/08	331	331	326	328	+0.31%	5,700	-	+0.61%
07/07	330	330	327	327	0%	3,200	-	+0.31%
07/06	328	328	327	327	-0.3%	400	-	+0.31%
07/03	325	329	325	328	+0.61%	2,200	-	+0.31%
07/02	329	330	325	326	-0.91%	2,900	-	-0.31%
07/01	329	329	326	329	+0.3%	1,700	-	+0.3%
06/30	329	329	324	328	+0.61%	1,000	-	0%
06/29	324	326	324	326	+0.31%	400	-	-0.91%
06/26	329	329	325	325	-0.31%	1,100	-	-1.22%
06/25	323	330	323	326	0%	8,300	-	-1.21%
06/24	330	330	325	326	-0.31%	44,700	-	-1.21%
06/23	322	327	321	327	+1.24%	2,000	-	-1.21%
06/22	323	325	320	323	0%	4,700	-	-2.42%
06/19	327	327	323	323	-0.62%	3,600	-	-2.71%
06/18	323	325	320	325	+1.25%	11,100	-	-2.4%
06/17	319	321	319	321	+0.31%	1,500	-	-3.6%
06/16	326	326	312	320	-2.44%	24,100	-	-4.19%
06/15	327	330	321	328	+0.92%	11,600	-	-2.09%
06/12	322	326	320	325	+1.25%	3,800	-	-2.99%
06/11	320	321	318	321	+0.31%	1,700	-	-4.46%
06/10	323	323	319	320	-0.93%	2,800	-	-5.04%
06/09	325	325	319	323	0%	11,100	-	-4.15%
06/08	335	335	318	323	-3.87%	30,700	-	-4.44%
06/05	335	337	331	336	+0.3%	3,900	-	-0.88%
06/04	333	335	332	335	+0.6%	4,100	-	-1.47%
06/03	333	334	332	333	-0.6%	6,200	-	-2.06%
06/02	339	339	332	335	-0.89%	7,600	-	-1.76%
06/01	338	339	338	338	+0.3%	2,400	-	-0.88%
05/29	（IR情報）15:00 (開示事項の経過)インドにおける出資(合弁会社化)日程変更のお知らせ
05/29	337	342	336	337	-0.59%	3,300	-	-1.46%
05/28	335	347	335	339	-0.59%	11,300	-	-0.88%
05/27	343	343	340	341	-1.73%	900	-	-0.29%
05/26	341	347	340	347	+2.36%	2,700	-	+1.17%
05/25	337	351	336	339	0%	11,200	-	-0.88%
05/22	339	341	337	339	+0.59%	3,600	-	-1.17%
05/21	336	338	335	337	+0.3%	1,300	-	-1.75%
05/20	338	341	333	336	-0.88%	10,600	-	-2.04%
05/19	343	343	337	339	-0.29%	6,200	-	-1.17%
05/18	340	340	336	340	+0.29%	2,900	-	-1.16%
05/15	342	342	339	339	-0.29%	4,700	-	-1.45%
05/14	338	342	338	340	+1.19%	1,200	-	-1.16%
05/13	340	340	335	336	-1.47%	7,300	-	-2.33%
05/12	341	341	338	341	0%	2,200	-	-0.87%
05/11	344	344	341	341	0%	3,300	-	-0.87%

ニチダイ（6467）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート