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
10/29	469	476	465	475	+1.5%	90,600	-	-0.21%
10/28	467	474	466	468	+0.21%	62,600	-	-1.89%
10/27	465	469	462	467	+1.3%	39,300	-	-2.3%
10/26	459	464	457	461	+0.22%	33,400	-	-3.76%
10/23	462	462	449	460	-1.08%	87,600	-	-4.17%
10/22	470	470	461	465	-0.85%	31,800	-	-3.33%
10/21	470	471	465	469	+1.3%	48,800	-	-2.7%
10/20	470	484	463	463	-1.49%	230,500	-	-3.94%
10/19	471	473	464	470	-0.84%	138,500	-	-2.69%
10/16	476	481	473	474	-0.21%	108,600	-	-1.86%
10/15	485	485	472	475	-2.66%	120,400	-	-1.86%
10/14	494	498	488	488	-0.61%	115,900	-	+0.62%
10/13	480	496	480	491	+2.72%	185,700	-	+1.24%
10/09	479	483	476	478	0%	168,700	-	-1.65%
10/08	490	492	473	478	-3.43%	148,600	-	-1.85%
10/07	488	495	487	495	+1.43%	52,900	-	+1.43%
10/06	481	489	481	488	+1.46%	61,700	-	-0.2%
10/05	476	483	476	481	+1.91%	38,700	-	-1.84%
10/02	471	472	464	472	+0.21%	70,000	-	-4.07%
10/01	475	475	469	471	-1.67%	43,900	-	-4.46%
09/30	476	479	472	479	+1.48%	32,200	-	-3.23%
09/29	481	481	470	472	-4.07%	53,000	-	-4.84%
09/28	493	497	491	492	+0.41%	51,500	-	-1.2%
09/25	491	493	487	490	+1.03%	42,300	-	-1.61%
09/24	488	493	485	485	-0.61%	57,100	-	-2.81%
09/18	501	501	488	488	-1.61%	113,300	-	-2.4%
09/17	500	503	495	496	0%	54,700	-	-1%
09/16	494	503	494	496	+0.4%	54,900	-	-1%
09/15	488	502	488	494	+1.86%	137,900	-	-1.4%
09/14	475	487	470	485	+2.11%	82,500	-	-3.19%
09/11	470	478	468	475	-0.21%	63,000	-	-5.38%
09/10	474	478	471	476	+0.42%	34,200	-	-5.37%
09/09	480	480	474	474	-1.66%	61,500	-	-5.95%
09/08	495	495	481	482	-3.02%	123,700	-	-4.55%
09/07	500	501	495	497	0%	46,600	-	-1.58%
09/04	499	501	496	497	-0.8%	45,600	-	-1.58%
09/03	500	504	500	501	+0.2%	28,400	-	-0.4%
09/02	509	509	499	500	-2.72%	74,100	-	-0.4%
09/01	511	514	509	514	+0.39%	39,900	-	+2.8%
08/31	（IR情報）16:00 営業所統廃合に関するお知らせ
08/31	504	514	500	512	+0.39%	52,700	-	+2.81%
08/28	514	517	510	510	-0.78%	31,000	-	+2.62%
08/27	515	520	512	514	-0.77%	52,700	-	+3.63%
08/26	514	520	513	518	+1.37%	52,300	-	+4.86%
08/25	513	515	504	511	-0.2%	52,200	-	+3.65%
08/24	516	516	509	512	0%	86,200	-	+4.49%
08/21	506	513	500	512	+0.79%	39,900	-	+4.92%
08/20	500	509	497	508	+2.42%	37,700	-	+4.53%
08/19	510	511	494	496	-4.06%	101,000	-	+2.48%
08/18	516	521	511	517	+0.78%	46,000	-	+7.26%
08/17	511	520	511	513	+0.98%	63,200	-	+6.88%
08/14	505	512	503	508	+0.4%	37,900	-	+6.28%
08/13	502	506	498	506	+2.02%	39,500	-	+6.3%
08/12	503	503	495	496	-1.39%	40,800	-	+4.42%
08/10	499	507	497	503	+1.21%	60,900	-	+6.12%
08/07	500	500	488	497	-0.8%	85,100	-	+5.07%
08/06	499	504	497	501	+0.4%	36,000	-	+6.37%
08/05	508	508	491	499	-0.8%	189,900	-	+6.4%
08/04	（IR情報）16:00 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
08/04	491	509	491	503	+3.71%	227,800	-	+7.71%
08/03	（IR情報）16:00 2027年3月期第1四半期決算説明資料
08/03	（IR情報）16:00 2027年3月期第2四半期(中間期)連結業績予想に関するお知らせ
08/03	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	475	489	465	485	+1.04%	200,000	-	+4.08%
07/31	465	480	462	480	+4.12%	85,900	-	+3.45%
07/30	455	469	455	461	-0.22%	66,600	-	-0.43%
07/29	464	472	455	462	-0.22%	107,300	-	-0.22%
07/28	468	471	460	463	-2.32%	88,800	-	+0.22%
07/27	471	479	468	474	0%	106,100	-	+2.6%
07/24	474	474	463	474	-1.66%	115,800	-	+2.38%
07/23	478	486	475	482	+0.84%	55,800	-	+4.1%
07/22	478	487	472	478	0%	154,600	-	+3.24%
07/21	449	480	449	478	+8.14%	210,900	-	+3.24%
07/17	454	455	436	442	-2.64%	214,200	-	-4.74%
07/16	462	463	453	454	-1.52%	55,600	-	-2.37%
07/15	461	463	454	461	+0.44%	74,100	-	-0.86%
07/14	460	463	454	459	-0.43%	61,400	-	-1.29%
07/13	463	476	460	461	-0.43%	102,800	-	-1.07%
07/10	460	471	460	463	+1.09%	68,800	-	-0.86%
07/09	457	460	452	458	-0.65%	73,600	-	-1.93%
07/08	473	474	459	461	-2.33%	87,900	-	-1.5%
07/07	（IR情報）16:30 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
07/07	485	489	472	472	-2.28%	107,900	-	+0.64%
07/06	469	489	467	483	+3.65%	116,200	-	+2.99%
07/03	454	466	450	466	+2.64%	60,300	-	-0.64%
07/02	455	462	450	454	-0.22%	101,400	-	-3.4%
07/01	454	457	452	455	0%	33,000	-	-3.6%
06/30	459	460	452	455	-0.66%	35,000	-	-4.01%
06/29	（IR情報）16:00 支配株主等に関する事項について
06/29	456	461	450	458	+1.33%	62,000	-	-3.78%
06/26	451	454	445	452	+0.44%	69,300	-	-5.64%
06/25	457	457	449	450	0%	96,500	-	-6.44%
06/24	455	461	447	450	-1.1%	130,200	-	-6.83%
06/23	465	472	455	455	-2.36%	159,200	-	-5.99%
06/22	469	476	464	466	-2.1%	122,600	-	-4.31%
06/19	474	481	468	476	-1.24%	98,200	-	-2.66%
06/18	494	494	478	482	-1.63%	57,100	-	-2.63%
06/17	481	498	480	490	+1.45%	68,900	-	-2%
06/16	（IR情報）18:49 (開示事項の経過)持分法適用関連会社の異動(連結子会社化)の完了に関するお知らせ
06/16	491	492	480	483	-0.82%	41,100	-	-4.36%
06/15	477	487	470	487	+4.73%	64,300	-	-4.7%
06/12	（IR情報）16:15 (訂正)「2026年3月期決算および新中期経営計画説明会」資料の一部訂正に関するお知らせ
06/12	465	473	459	465	+1.75%	65,200	-	-10.06%
06/11	469	469	455	457	-4.19%	143,500	-	-12.62%
06/10	486	486	468	477	-1.24%	66,400	-	-9.83%
06/09	（IR情報）10:00 2026年3月期決算および新中期経営計画説明会
06/09	482	497	482	483	+3.65%	141,600	-	-9.55%
06/08	478	478	462	466	-4.12%	103,900	-	-13.38%
06/05	483	489	481	486	+1.89%	75,400	-	-10.66%
06/04	475	481	471	477	-1.24%	107,300	-	-12.96%

NITTAN（6493）のイベントチャート

2026/06/04～2026/10/29

イベント情報＆株価推移

開示資料

決算

株式

チャート