| 2026 |
| 10/01 | 3,450 | 3,536 | 3,450 | 3,517 | +1.21% | 3,602,000 | - | +3.59% |
| 09/30 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 09/30 | 3,455 | 3,489 | 3,420 | 3,475 | -0.77% | 4,608,100 | - | +2.48% |
| 09/29 | 3,459 | 3,502 | 3,457 | 3,502 | +0.72% | 2,955,900 | - | +3.36% |
| 09/28 | 3,520 | 3,572 | 3,477 | 3,477 | -2% | 3,002,600 | - | +2.69% |
| 09/25 | 3,508 | 3,568 | 3,507 | 3,548 | +1% | 3,082,500 | - | +4.94% |
| 09/24 | 3,409 | 3,524 | 3,391 | 3,513 | +3.87% | 3,622,900 | - | +4% |
| 09/24 | （空売り報告）モルガン・スタンレーMUFG証券 1,173,591株（0.17%）-0.34%義務消失 |
| 09/18 | 3,438 | 3,438 | 3,369 | 3,382 | -0.68% | 4,263,000 | - | +0.18% |
| 09/17 | 3,381 | 3,410 | 3,352 | 3,405 | +2.1% | 3,306,600 | - | +0.62% |
| 09/16 | 3,262 | 3,350 | 3,257 | 3,335 | +3.28% | 2,911,900 | - | -1.62% |
| 09/15 | 3,242 | 3,250 | 3,206 | 3,229 | -0.12% | 1,602,800 | - | -5.03% |
| 09/15 | （空売り報告）モルガン・スタンレーMUFG証券 3,498,831株（0.51%）再IN |
| 09/14 | 3,219 | 3,256 | 3,181 | 3,233 | +0.87% | 1,963,900 | - | -5.27% |
| 09/11 | （自社株買い）取締役会(2026年3月30日)での決議状況(取得期間2026年4月8日～2026年8月31日) |
| 09/11 | 3,165 | 3,222 | 3,126 | 3,205 | +0.28% | 3,694,300 | - | -6.4% |
| 09/10 | 3,151 | 3,196 | 3,132 | 3,196 | +0.66% | 3,494,600 | - | -6.96% |
| 09/10 | （空売り報告）JPM Securities Japan Co Ltd. 2,861,351株（0.42%）-0.37%義務消失 |
| 09/09 | 3,138 | 3,191 | 3,115 | 3,175 | -0.13% | 4,436,100 | - | -7.81% |
| 09/09 | （空売り報告）JPM Securities Japan Co Ltd. 5,401,494株（0.79%）+0.12% |
| 09/08 | 3,344 | 3,347 | 3,179 | 3,179 | -5.92% | 3,124,800 | - | -7.91% |
| 09/08 | （空売り報告）JPM Securities Japan Co Ltd. 4,601,657株（0.67%）-0.03% |
| 09/07 | 3,459 | 3,474 | 3,379 | 3,379 | -1.66% | 1,970,600 | - | -2.31% |
| 09/07 | （空売り報告）JPM Securities Japan Co Ltd. 4,776,784株（0.7%）+0.01% |
| 09/04 | 3,451 | 3,498 | 3,353 | 3,436 | -1.01% | 2,589,500 | - | -0.61% |
| 09/04 | （空売り報告）JPM Securities Japan Co Ltd. 4,739,590株（0.69%）-0.08% |
| 09/03 | 3,499 | 3,503 | 3,441 | 3,471 | +0.09% | 2,723,700 | - | +0.4% |
| 09/02 | 3,493 | 3,541 | 3,454 | 3,468 | -3.13% | 2,556,500 | - | +0.23% |
| 09/01 | 3,510 | 3,594 | 3,470 | 3,580 | +1.94% | 2,216,500 | - | +3.5% |
| 08/31 | 3,410 | 3,512 | 3,390 | 3,512 | +1.18% | 3,552,100 | - | +1.68% |
| 08/28 | 3,422 | 3,509 | 3,418 | 3,471 | +1.46% | 2,651,400 | - | +0.7% |
| 08/27 | 3,420 | 3,430 | 3,386 | 3,421 | +0.85% | 1,784,700 | - | -0.58% |
| 08/26 | 3,370 | 3,419 | 3,347 | 3,392 | +0.33% | 1,822,900 | - | -1.25% |
| 08/25 | 3,402 | 3,419 | 3,366 | 3,381 | -0.76% | 1,422,400 | - | -1.46% |
| 08/24 | （IR情報）16:00 自己株式の取得結果および取得終了に関するお知らせ |
| 08/24 | 3,392 | 3,426 | 3,371 | 3,407 | -0.21% | 1,119,200 | - | -0.53% |
| 08/21 | 3,384 | 3,441 | 3,384 | 3,414 | -0.73% | 2,230,900 | - | -0.2% |
| 08/21 | （空売り報告）JPM Securities Japan Co Ltd. 5,228,163株（0.77%）-0.08% |
| 08/20 | 3,415 | 3,513 | 3,410 | 3,439 | +2.38% | 3,002,800 | - | +0.64% |
| 08/19 | 3,439 | 3,445 | 3,347 | 3,359 | -3.03% | 2,729,400 | - | -1.58% |
| 08/19 | （空売り報告）JPM Securities Japan Co Ltd. 5,792,844株（0.85%）+0.25% |
| 08/18 | 3,467 | 3,492 | 3,451 | 3,464 | -0.35% | 2,129,400 | - | +1.67% |
| 08/17 | 3,556 | 3,562 | 3,456 | 3,476 | -2.82% | 1,939,300 | - | +2.36% |
| 08/14 | 3,551 | 3,604 | 3,524 | 3,577 | +0.73% | 3,251,500 | - | +5.73% |
| 08/13 | 3,542 | 3,579 | 3,503 | 3,551 | -0.67% | 3,031,300 | - | +5.53% |
| 08/13 | （空売り報告）JPM Securities Japan Co Ltd. 4,129,303株（0.6%）+0.08% |
| 08/12 | 3,604 | 3,626 | 3,544 | 3,575 | +0.56% | 2,554,400 | - | +6.68% |
| 08/10 | 3,555 | 3,587 | 3,512 | 3,555 | +1.08% | 2,442,700 | - | +6.5% |
| 08/07 | （自社株買い）取締役会(2026年3月30日)での決議状況(取得期間2026年4月8日～2026年8月31日) |
| 08/07 | 3,477 | 3,548 | 3,470 | 3,517 | +0.8% | 3,758,400 | - | +5.81% |
| 08/07 | （空売り報告）JPM Securities Japan Co Ltd. 3,582,887株（0.52%）再IN |
| 08/06 | （IR情報）16:00 自己株式取得状況に関するお知らせ |
| 08/06 | 3,420 | 3,524 | 3,405 | 3,489 | +2.02% | 2,852,100 | - | +5.31% |
| 08/05 | 3,377 | 3,437 | 3,377 | 3,420 | +1.36% | 3,303,300 | - | +3.6% |
| 08/04 | 3,360 | 3,408 | 3,316 | 3,374 | +0.75% | 3,019,200 | - | +2.52% |
| 08/03 | 3,395 | 3,415 | 3,254 | 3,349 | +0.72% | 4,221,300 | - | +2.01% |
| 07/31 | 3,452 | 3,452 | 3,273 | 3,325 | -3.4% | 5,790,000 | - | +1.53% |
| 07/30 | 3,547 | 3,578 | 3,354 | 3,442 | -3.01% | 4,250,300 | - | +5.23% |
| 07/29 | 3,572 | 3,630 | 3,483 | 3,549 | +2.99% | 6,117,300 | - | +8.9% |
| 07/28 | （IR情報）16:00 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/28 | （IR情報）16:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)決算説明資料 |
| 07/28 | （IR情報）16:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)補足資料 |
| 07/28 | 3,493 | 3,502 | 3,400 | 3,446 | -0.14% | 5,219,300 | - | +6.19% |
| 07/27 | 3,406 | 3,471 | 3,360 | 3,451 | +3.88% | 4,326,900 | - | +6.71% |
| 07/24 | 3,280 | 3,344 | 3,256 | 3,322 | +0.12% | 3,194,900 | - | +3.14% |
| 07/23 | 3,301 | 3,338 | 3,286 | 3,318 | +0.73% | 2,268,800 | - | +3.2% |
| 07/22 | 3,283 | 3,324 | 3,270 | 3,294 | +0.3% | 2,737,200 | - | +2.65% |
| 07/21 | 3,319 | 3,324 | 3,260 | 3,284 | +1.92% | 3,831,900 | - | +2.59% |
| 07/17 | 3,300 | 3,338 | 3,201 | 3,222 | -2.81% | 3,899,100 | - | +0.88% |
| 07/16 | 3,300 | 3,355 | 3,273 | 3,315 | -0.24% | 2,847,100 | - | +4.08% |
| 07/15 | 3,352 | 3,367 | 3,279 | 3,323 | -0.03% | 2,620,400 | - | +4.79% |
| 07/14 | 3,249 | 3,364 | 3,222 | 3,324 | +3.2% | 4,007,600 | - | +5.32% |
| 07/13 | （自社株買い）取締役会(2026年3月30日)での決議状況(取得期間2026年4月8日～2026年8月31日) |
| 07/13 | 3,224 | 3,239 | 3,153 | 3,221 | +0.88% | 3,095,800 | - | +2.58% |
| 07/10 | （IR情報）16:00 自己株式取得状況に関するお知らせ |
| 07/10 | 3,133 | 3,198 | 3,130 | 3,193 | +2.01% | 3,070,500 | - | +1.98% |
| 07/09 | 3,125 | 3,150 | 3,105 | 3,130 | -0.19% | 2,361,800 | - | +0.13% |
| 07/08 | 3,196 | 3,200 | 3,136 | 3,136 | -2.4% | 3,162,200 | - | +0.42% |
| 07/07 | 3,240 | 3,247 | 3,203 | 3,213 | -0.56% | 3,156,500 | - | +2.91% |
| 07/06 | 3,237 | 3,238 | 3,184 | 3,231 | +0.28% | 1,999,000 | - | +3.69% |
| 07/03 | 3,296 | 3,329 | 3,193 | 3,222 | -0.34% | 2,551,400 | - | +3.63% |
| 07/02 | 3,183 | 3,278 | 3,174 | 3,233 | +1.25% | 2,632,600 | - | +4.29% |
| 07/01 | 3,196 | 3,198 | 3,129 | 3,193 | +0.73% | 2,670,600 | - | +3.17% |
| 06/30 | 3,200 | 3,213 | 3,105 | 3,170 | +0.13% | 4,507,900 | - | +2.56% |
| 06/29 | 3,166 | 3,191 | 3,124 | 3,166 | +0.44% | 2,803,000 | - | +2.46% |
| 06/26 | 3,189 | 3,207 | 3,140 | 3,152 | -1.9% | 3,557,400 | - | +1.97% |
| 06/25 | 3,218 | 3,227 | 3,172 | 3,213 | +2.06% | 2,246,400 | - | +4.05% |
| 06/24 | 3,176 | 3,186 | 3,115 | 3,148 | -1.75% | 2,768,900 | - | +2.14% |
| 06/23 | 3,200 | 3,259 | 3,159 | 3,204 | +1.17% | 4,643,600 | - | +4.16% |
| 06/22 | 3,096 | 3,182 | 3,089 | 3,167 | +1.02% | 1,655,200 | - | +3.23% |
| 06/19 | （IR情報）16:30 業績連動型株式報酬としての自己株式の処分に関するお知らせ |
| 06/19 | 3,176 | 3,196 | 3,120 | 3,135 | -1.42% | 3,268,000 | - | +2.48% |
| 06/18 | 3,164 | 3,185 | 3,136 | 3,180 | +1.05% | 2,215,900 | - | +4.19% |
| 06/17 | 3,049 | 3,147 | 3,026 | 3,147 | +1.29% | 2,538,400 | - | +3.28% |
| 06/16 | 3,098 | 3,131 | 3,094 | 3,107 | +0.26% | 2,738,100 | - | +2.07% |
| 06/15 | 3,068 | 3,112 | 3,047 | 3,099 | +3.13% | 2,308,500 | - | +1.84% |
| 06/12 | 3,016 | 3,042 | 2,982 | 3,005 | +1.76% | 3,826,700 | - | -1.28% |
| 06/11 | （自社株買い）取締役会(2026年3月30日)での決議状況(取得期間2026年4月8日～2026年8月31日) |
| 06/11 | 2,922 | 2,969 | 2,883 | 2,953 | -0.17% | 3,037,500 | - | -3.18% |
| 06/10 | （IR情報）16:00 自己株式取得状況に関するお知らせ |
| 06/10 | 2,901 | 2,962 | 2,890 | 2,958 | +1.37% | 3,919,700 | - | -3.18% |
| 06/09 | 2,962 | 2,978 | 2,906 | 2,918 | -2.99% | 4,267,200 | - | -4.55% |
| 06/08 | 3,018 | 3,071 | 2,983 | 3,008 | -1.7% | 3,229,000 | - | -1.7% |
| 06/05 | 3,059 | 3,073 | 3,016 | 3,060 | +0.03% | 2,694,700 | - | 0% |
| 06/04 | 3,103 | 3,128 | 3,041 | 3,059 | -1.61% | 2,484,200 | - | -0.36% |
| 06/03 | 3,093 | 3,142 | 3,066 | 3,109 | +1.44% | 3,266,000 | - | +1.07% |
| 06/02 | 3,004 | 3,076 | 2,957 | 3,065 | +0.39% | 4,207,400 | - | -0.49% |
| 06/01 | 3,035 | 3,053 | 2,996 | 3,053 | +2.07% | 3,988,400 | - | -1.23% |
| 05/29 | （IR情報）12:30 新中期経営計画「Nitto RISE 2028」策定に関するお知らせ |
| 05/29 | 3,142 | 3,232 | 2,991 | 2,991 | -3.98% | 7,092,800 | - | -3.61% |
| 05/28 | 3,151 | 3,156 | 3,088 | 3,115 | +0.65% | 3,304,900 | - | -0.1% |
| 05/27 | 3,155 | 3,202 | 3,095 | 3,095 | -1.87% | 2,737,200 | - | -1.09% |
| 05/26 | 3,180 | 3,204 | 3,115 | 3,154 | -0.66% | 2,238,000 | - | +0.51% |
| 05/25 | 3,124 | 3,207 | 3,114 | 3,175 | +2.85% | 2,353,100 | - | +1.11% |
| 05/22 | 3,077 | 3,108 | 3,063 | 3,087 | +0.98% | 2,707,700 | - | -1.75% |
| 05/21 | 3,062 | 3,084 | 3,017 | 3,057 | +2.31% | 3,276,100 | - | -2.86% |
| 05/20 | 2,979 | 3,023 | 2,972 | 2,988 | -0.63% | 4,299,100 | - | -5.23% |
| 05/19 | 2,958 | 3,008 | 2,940 | 3,007 | +1.9% | 5,639,500 | - | -4.9% |
| 05/18 | 2,963 | 2,998 | 2,935 | 2,951 | -0.27% | 3,530,800 | - | -6.88% |
| 05/15 | 3,000 | 3,024 | 2,957 | 2,959 | -2.82% | 4,887,100 | - | -6.8% |
| 05/14 | 3,079 | 3,084 | 3,022 | 3,045 | -1.39% | 4,648,000 | - | -4.25% |
| 05/13 | （自社株買い）取締役会(2026年3月30日)での決議状況(取得期間2026年4月8日～2026年8月31日) |
| 05/13 | 3,075 | 3,112 | 3,051 | 3,088 | 0% | 1,983,300 | - | -2.95% |
| 05/12 | （IR情報）16:00 自己株式取得状況に関するお知らせ |
| 05/12 | 3,072 | 3,114 | 3,044 | 3,088 | -0.42% | 3,242,400 | - | -2.89% |
| 05/11 | 3,158 | 3,166 | 3,101 | 3,101 | -1.8% | 3,707,300 | - | -2.61% |
| 05/08 | 3,100 | 3,184 | 3,088 | 3,158 | +2% | 4,911,300 | - | -0.75% |
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。
