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
03/06	13:00 取締役及び執行役員の異動に関するお知らせ
03/06	2,259	2,259	2,214	2,214	-0.94%	1,000	47億1582万	-6.62%
03/05	2,190	2,280	2,190	2,235	+3.42%	3,400	47億6055万	-6.13%
03/04	2,281	2,281	2,161	2,161	-5.63%	4,600	46億293万	-9.51%
03/03	2,335	2,335	2,290	2,290	-1.93%	3,800	48億7770万	-4.38%
03/02	2,368	2,368	2,330	2,335	-0.89%	4,000	49億7355万	-2.79%
02/27	2,356	2,372	2,341	2,356	-0.46%	1,700	50億1828万	-2.12%
02/26	2,374	2,383	2,367	2,367	+0.42%	2,200	50億4171万	-1.87%
02/25	2,350	2,375	2,350	2,357	+0.3%	700	50億2041万	-2.48%
02/24	2,350	2,372	2,350	2,350	0%	1,200	50億550万	-3.01%
02/20	2,311	2,357	2,311	2,350	+0.3%	2,400	50億550万	-3.25%
02/19	2,345	2,345	2,302	2,343	+0.3%	3,100	49億9059万	-3.7%
02/18	2,270	2,350	2,270	2,336	+3.59%	4,100	49億7568万	-4.11%
02/17	2,300	2,300	2,255	2,255	-2.68%	9,300	48億315万	-7.62%
02/16	2,427	2,427	2,316	2,317	-6.19%	12,000	49億3521万	-5.43%
02/13	17:00 特別利益(投資有価証券売却益)の計上に関するお知らせ
02/13	17:00 業績予想の修正に関するお知らせ
02/13	17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,466	2,495	2,466	2,470	-1.32%	2,000	52億6110万	+0.65%
02/12	2,500	2,539	2,458	2,503	+0.36%	9,800	53億3139万	+2.2%
02/10	2,464	2,495	2,463	2,494	+1.22%	1,700	53億1222万	+2.21%
02/09	2,452	2,484	2,452	2,464	+1.19%	2,800	52億4832万	+1.32%
02/06	2,448	2,448	2,415	2,435	-0.65%	3,800	51億8655万	+0.45%
02/05	2,517	2,517	2,451	2,451	-0.97%	4,500	52億2063万	+1.45%
02/04	2,427	2,475	2,427	2,475	+1.98%	2,400	52億7175万	+2.87%
02/03	2,460	2,460	2,396	2,427	+0.91%	4,700	51億6951万	+1.25%
02/02	2,412	2,454	2,405	2,405	-0.82%	2,500	51億2265万	+0.59%
01/30	2,468	2,468	2,425	2,425	-0.94%	1,100	51億6525万	+1.68%
01/29	2,480	2,480	2,426	2,448	-1.09%	1,500	52億1424万	+2.86%
01/28	2,387	2,476	2,385	2,475	+3.13%	2,600	52億7175万	+4.3%
01/27	2,379	2,417	2,379	2,400	+1.95%	1,000	51億1200万	+1.48%
01/26	2,415	2,415	2,313	2,354	-3.96%	3,400	50億1402万	-0.21%
01/23	2,479	2,484	2,451	2,451	-1.13%	3,300	52億2063万	+4.16%
01/22	2,481	2,500	2,468	2,479	0%	2,300	52億8027万	+5.76%
01/21	2,440	2,479	2,425	2,479	-0.4%	3,700	52億8027万	+6.26%
01/20	2,505	2,505	2,488	2,489	-0.64%	2,300	53億157万	+7.24%
01/19	2,475	2,510	2,470	2,505	+0.4%	4,100	53億3565万	+8.44%
01/16	2,438	2,526	2,438	2,495	+2.34%	12,700	53億1435万	+8.57%
01/15	2,435	2,460	2,414	2,438	+0.12%	3,100	51億9294万	+6.6%
01/14	2,461	2,461	2,422	2,435	-0.86%	4,700	51億8655万	+6.99%
01/13	2,520	2,520	2,456	2,456	-1.01%	6,600	52億3128万	+8.43%
01/09	2,425	2,518	2,420	2,481	+2.86%	7,900	52億8453万	+10.17%
01/08	2,347	2,413	2,333	2,412	+2.77%	5,000	51億3756万	+7.73%
01/07	2,302	2,355	2,271	2,347	+2.49%	4,200	49億9911万	+5.25%
01/06	2,301	2,303	2,288	2,290	+0.22%	2,700	48億7770万	+2.88%
01/05	2,253	2,309	2,236	2,285	+1.47%	5,900	48億6705万	+2.79%
2025
12/30	2,234	2,252	2,234	2,252	+0.81%	300	47億9676万	+1.58%
12/29	2,222	2,255	2,201	2,234	+0.54%	5,300	47億5842万	+0.9%
12/26	2,233	2,254	2,222	2,222	-1.2%	4,800	47億3286万	+0.59%
12/25	2,262	2,270	2,225	2,249	-1.23%	3,500	47億9037万	+2%
12/24	2,251	2,281	2,251	2,277	+0.98%	1,900	48億5001万	+3.45%
12/23	2,255	2,309	2,255	2,255	-1.96%	4,000	48億315万	+2.69%
12/22	2,299	2,300	2,270	2,300	+1.37%	3,500	48億9900万	+4.88%
12/19	2,265	2,289	2,265	2,269	+0.44%	1,900	48億3297万	+3.51%
12/18	2,244	2,276	2,230	2,259	+0.04%	2,400	48億1167万	+2.78%
12/17	2,257	2,259	2,226	2,258	+2.03%	5,700	48億954万	+2.59%
12/16	2,218	2,265	2,210	2,213	+0.05%	2,700	47億1369万	+0.36%
12/15	2,218	2,218	2,185	2,212	-0.58%	3,800	47億1156万	0%
12/12	2,216	2,243	2,176	2,225	+2.72%	1,500	47億3925万	+0.41%
12/11	2,217	2,230	2,157	2,166	-2.34%	3,100	46億1358万	-2.65%
12/10	2,205	2,218	2,189	2,218	+0.64%	3,800	47億2434万	-0.85%
12/09	2,212	2,223	2,204	2,204	-0.09%	1,900	46億9452万	-1.96%
12/08	2,182	2,232	2,182	2,206	+1.57%	1,300	46億9878万	-2.04%
12/05	2,153	2,184	2,153	2,172	+0.93%	1,400	46億2636万	-3.98%
12/04	2,158	2,159	2,146	2,152	+0.05%	2,800	45億8376万	-5.49%
12/03	2,157	2,182	2,151	2,151	+0.23%	1,600	45億8163万	-6.56%
12/02	2,237	2,237	2,146	2,146	-1.87%	3,800	45億7098万	-7.74%
12/01	2,248	2,300	2,187	2,187	-2.71%	4,100	46億5831万	-6.14%
11/28	2,231	2,279	2,231	2,248	+1.49%	4,400	47億8824万	-3.19%
11/27	2,150	2,260	2,150	2,215	+3.5%	10,300	47億1795万	-4.2%
11/26	2,133	2,171	2,125	2,140	-1.47%	2,900	45億5820万	-7.08%
11/25	2,135	2,173	2,109	2,172	+3.23%	5,900	46億2636万	-5.36%
11/21	2,148	2,215	2,104	2,104	-1.5%	9,600	44億8152万	-8%
11/20	2,200	2,200	2,122	2,136	-0.65%	6,900	45億4968万	-6.4%
11/19	2,130	2,176	2,105	2,150	+0.84%	3,700	45億7950万	-5.45%
11/18	2,197	2,197	2,100	2,132	-3%	9,000	45億4116万	-5.83%
11/17	2,250	2,250	2,195	2,198	-3.13%	5,900	46億8174万	-2.66%
11/14	2,300	2,339	2,239	2,269	-6.51%	11,500	48億3297万	+0.89%
11/13	17:00 2026年3月期第2四半期決算説明資料
11/13	17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	2,335	2,472	2,335	2,427	+4.34%	5,400	51億6951万	+8.45%
11/12	2,345	2,390	2,325	2,326	-0.81%	3,800	49億5438万	+4.73%
11/11	2,410	2,410	2,308	2,345	-1.8%	5,800	49億9485万	+6.25%
11/10	2,360	2,480	2,360	2,388	+2.49%	6,300	50億8644万	+8.99%
11/07	2,431	2,431	2,330	2,330	-4.15%	5,400	49億6290万	+7.13%
11/06	2,530	2,530	2,430	2,431	-2.33%	7,000	51億7803万	+12.6%
11/05	2,428	2,532	2,404	2,489	+0.77%	11,800	53億157万	+16.2%
11/04	2,316	2,560	2,316	2,470	+6.88%	33,100	52億6110万	+16.34%
10/31	2,459	2,459	2,306	2,311	-6.02%	24,900	49億2243万	+9.79%
10/30	2,402	2,480	2,325	2,459	-3.64%	29,800	52億3767万	+17.49%
10/29	2,780	2,976	2,438	2,552	-7.87%	106,300	54億3576万	+22.99%
10/28	2,850	3,255	2,751	2,770	+0.69%	417,200	59億10万	+34.86%
10/27	2,501	2,751	2,484	2,751	+22.21%	71,500	58億5963万	+36.05%
10/24	2,004	2,392	2,004	2,251	+13%	87,500	47億9463万	+13.06%
10/23	1,990	2,018	1,980	1,992	+0.1%	15,300	42億4296万	+0.71%
10/22	1,977	1,990	1,970	1,990	+0.25%	3,900	42億3870万	+0.66%
10/21	1,983	1,988	1,960	1,985	+1.48%	1,700	42億2805万	+0.46%
10/20	2,000	2,000	1,956	1,956	-0.86%	3,900	41億6628万	-0.96%
10/17	1,963	1,973	1,954	1,973	+0.51%	1,000	42億249万	-0.15%
10/16	1,953	1,965	1,932	1,963	+1.55%	1,000	41億8119万	-0.66%
10/15	1,925	1,933	1,925	1,933	+1.74%	900	41億1729万	-2.13%
10/14	1,939	1,939	1,900	1,900	-3.99%	2,400	40億4700万	-3.89%
10/10	1,995	1,995	1,948	1,979	-0.8%	2,300	42億1527万	0%
10/09	1,995	1,995	1,985	1,995	+0.25%	800	42億4935万	+0.86%
10/08	1,983	1,999	1,978	1,990	+0.25%	1,600	42億3870万	+0.71%
10/07	1,981	1,985	1,980	1,985	+0.25%	1,800	42億2805万	+0.56%

7021 ニッチツ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート