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
09/25	2,465	2,489	2,400	2,489	+3.71%	4,200	-	+10.92%
09/24	2,371	2,400	2,339	2,400	+2.92%	5,000	-	+7.62%
09/18	2,372	2,377	2,330	2,332	-1.69%	700	-	+5.05%
09/17	2,315	2,372	2,315	2,372	+2.46%	1,000	-	+7.23%
09/16	2,290	2,315	2,280	2,315	+1.54%	800	-	+5.08%
09/15	2,250	2,280	2,250	2,280	+0.84%	800	-	+3.87%
09/14	2,215	2,267	2,215	2,261	+0.22%	600	-	+3.43%
09/11	2,251	2,275	2,225	2,256	+0.22%	1,000	-	+3.53%
09/10	2,262	2,270	2,222	2,251	-0.62%	1,000	-	+3.73%
09/09	2,259	2,265	2,240	2,265	+1.84%	1,600	-	+4.72%
09/08	2,187	2,224	2,187	2,224	+0.5%	200	-	+3.3%
09/07	2,213	2,240	2,181	2,213	+0.05%	2,200	-	+3.17%
09/04	2,249	2,249	2,174	2,212	-0.94%	1,300	-	+3.61%
09/03	2,250	2,250	2,180	2,233	+0.5%	1,200	-	+5.03%
09/02	2,196	2,222	2,196	2,222	+0.63%	400	-	+5.01%
09/01	2,230	2,230	2,201	2,208	0%	800	-	+4.84%
08/31	2,162	2,208	2,105	2,208	+0.18%	1,300	-	+5.39%
08/27	2,204	2,204	2,204	2,204	-0.72%	200	-	+5.71%
08/26	2,201	2,222	2,191	2,220	+0.68%	2,800	-	+7.14%
08/25	2,165	2,205	2,165	2,205	+2.08%	200	-	+7.14%
08/24	2,173	2,173	2,145	2,160	-1.19%	400	-	+5.68%
08/21	2,184	2,200	2,161	2,186	+0.83%	3,700	-	+7.53%
08/20	2,110	2,168	2,088	2,168	+3.29%	4,800	-	+7.33%
08/19	2,089	2,109	2,080	2,099	-0.43%	2,800	-	+4.58%
08/18	2,140	2,140	2,027	2,108	-1.5%	1,700	-	+5.61%
08/17	2,175	2,195	2,140	2,140	-0.51%	6,100	-	+7.75%
08/14	2,148	2,179	2,148	2,151	+0.19%	1,200	-	+8.97%
08/13	2,165	2,165	2,101	2,147	+0.37%	1,100	-	+9.48%
08/12	（5%ルール）みずほ銀行（4.94%）みずほ証券（0%）みずほ信託銀行（6.91%）
08/12	2,125	2,139	2,125	2,139	+1.18%	400	-	+9.8%
08/10	2,029	2,169	2,029	2,114	+3.37%	2,800	-	+9.25%
08/07	（IR情報）17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,089	2,120	2,033	2,045	-2.11%	2,400	-	+6.34%
08/06	2,080	2,089	2,051	2,089	+1.9%	1,400	-	+9.2%
08/05	2,101	2,149	2,050	2,050	-0.49%	2,600	-	+7.84%
08/04	2,030	2,060	2,030	2,060	+1.48%	800	-	+8.94%
08/03	1,991	2,030	1,991	2,030	+1.05%	800	-	+7.92%
07/31	1,967	2,020	1,950	2,009	+1.88%	1,800	-	+7.38%
07/30	1,984	2,000	1,970	1,972	-1.1%	1,200	-	+5.91%
07/29	1,977	1,995	1,977	1,994	+0.86%	3,000	-	+7.55%
07/28	1,955	2,011	1,955	1,977	+0.56%	500	-	+7.1%
07/27	1,936	2,000	1,936	1,966	+1.29%	2,400	-	+6.96%
07/24	1,938	1,972	1,901	1,941	+0.05%	2,200	-	+6.07%
07/23	1,890	1,940	1,890	1,940	+3.25%	2,000	-	+6.42%
07/22	1,878	1,910	1,851	1,879	+0.05%	900	-	+3.36%
07/21	1,868	1,878	1,867	1,878	+0.54%	1,900	-	+3.47%
07/17	1,876	1,876	1,840	1,868	-0.53%	2,800	-	+3.15%
07/16	1,850	1,878	1,844	1,878	+1.73%	1,000	-	+3.87%
07/15	1,859	1,877	1,836	1,846	-0.16%	1,400	-	+2.33%
07/14	1,849	1,849	1,849	1,849	+1.04%	200	-	+2.61%
07/13	1,859	1,869	1,825	1,830	-1.45%	1,200	-	+1.67%
07/10	1,825	1,857	1,825	1,857	+1.53%	1,800	-	+3.28%
07/09	1,825	1,839	1,825	1,829	+0.16%	800	-	+1.84%
07/08	1,813	1,849	1,813	1,826	-0.71%	1,400	-	+1.78%
07/07	1,821	1,839	1,821	1,839	+1.1%	2,000	-	+2.68%
07/06	1,808	1,829	1,808	1,819	+0.61%	2,600	-	+1.68%
07/03	1,790	1,808	1,788	1,808	+0.95%	2,100	-	+1.06%
07/02	1,799	1,814	1,791	1,791	-0.44%	600	-	+0.06%
07/01	1,785	1,799	1,785	1,799	+0.22%	700	-	+0.33%
06/30	1,785	1,815	1,785	1,795	-0.28%	1,100	-	-0.11%
06/29	1,775	1,817	1,775	1,800	+1.41%	1,000	-	+0.06%
06/26	（IR情報）17:00 代表取締役及び役付取締役選定並びに執行役員選任及び役付執行役員選定に関するお知らせ
06/26	（IR情報）17:00 執行役員に対する株式給付信託(BBT)における業績連動型株式報酬制度導入に関するお知らせ
06/26	1,791	1,808	1,775	1,775	-0.89%	900	-	-1.39%
06/25	1,771	1,805	1,771	1,791	+0.96%	2,000	-	-0.56%
06/24	1,770	1,774	1,770	1,774	-1.44%	400	-	-1.55%
06/23	1,761	1,810	1,761	1,800	+2.27%	600	-	-0.28%
06/22	1,787	1,794	1,760	1,760	-1.51%	3,500	-	-2.65%
06/19	1,753	1,788	1,753	1,787	+1.42%	2,900	-	-1.49%
06/18	1,793	1,793	1,751	1,762	-2.11%	1,400	-	-3.35%
06/17	1,809	1,810	1,800	1,800	-0.5%	800	-	-2.12%
06/16	1,780	1,809	1,780	1,809	+1.63%	200	-	-2.43%
06/15	1,826	1,826	1,780	1,780	-1.39%	1,100	-	-4.71%
06/12	1,804	1,805	1,764	1,805	+2.04%	400	-	-4.14%
06/11	1,812	1,812	1,746	1,769	-2.05%	1,400	-	-6.7%
06/10	1,800	1,809	1,800	1,806	+0.33%	1,000	-	-5.54%
06/09	1,800	1,800	1,799	1,800	+1.98%	500	-	-6.49%
06/08	1,770	1,770	1,763	1,765	-2.49%	500	-	-9.02%
06/05	1,759	1,811	1,759	1,810	+2.26%	800	-	-7.61%
06/04	1,749	1,770	1,749	1,770	+0.91%	2,000	-	-10.43%
06/03	1,800	1,827	1,754	1,754	-2.56%	1,700	-	-12.08%
06/02	1,803	1,803	1,800	1,800	-0.17%	400	-	-10.71%
06/01	1,854	1,854	1,803	1,803	-2.75%	1,200	-	-11.44%
05/29	1,854	1,854	1,854	1,854	0%	100	-	-9.82%
05/28	1,854	1,854	1,854	1,854	-2.11%	100	-	-10.65%
05/27	1,854	1,894	1,835	1,894	+2.16%	900	-	-9.59%
05/26	1,809	1,866	1,809	1,854	+2.15%	1,300	-	-12.22%
05/25	1,819	1,828	1,805	1,815	+0.67%	4,000	-	-14.87%
05/22	1,823	1,823	1,797	1,803	-1.04%	1,400	-	-16.3%
05/21	1,868	1,868	1,809	1,822	-1.41%	8,500	-	-16.23%
05/20	1,881	1,881	1,812	1,848	-1.6%	4,300	-	-15.81%
05/19	1,915	1,915	1,878	1,878	-1.98%	4,000	-	-15.18%
05/18	1,980	1,980	1,877	1,916	-4.1%	8,700	-	-14.08%
05/15	2,088	2,089	1,971	1,998	-7.54%	11,400	-	-11%
05/14	（IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）17:00 2026年3月期決算説明資料
05/14	（IR情報）17:00 資本金の額の減少に関するお知らせ
05/14	2,189	2,193	2,155	2,161	-1.32%	2,100	-	-4.25%
05/13	2,118	2,190	2,118	2,190	+1.58%	2,400	-	-3.18%
05/12	2,151	2,188	2,151	2,156	+0.47%	2,500	-	-4.77%
05/11	2,141	2,161	2,121	2,146	+0.23%	1,700	-	-5.42%
05/08	2,170	2,170	2,101	2,141	-1.15%	6,300	-	-5.77%
05/07	2,150	2,166	2,142	2,166	+1.31%	1,400	-	-4.75%
05/01	2,175	2,175	2,129	2,138	-1.52%	1,400	-	-6.15%
04/30	2,225	2,225	2,151	2,171	-2.65%	1,700	-	-4.91%
04/28	2,176	2,230	2,127	2,230	+0.18%	6,400	-	-2.49%
04/27	2,259	2,259	2,212	2,226	-1.42%	1,800	-	-2.71%
04/23	（5%ルール）みずほ銀行（4.94%）みずほ証券（1.01%）みずほ信託銀行（7.21%）

ニッチツ（7021）のイベントチャート

2026/04/27～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート