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	913	914	900	904	-1.95%	153,200	-	-2.27%
10/01	925	929	909	922	-1.81%	152,300	-	-0.54%
09/30	926	940	921	939	+2.18%	108,200	-	+1.08%
09/29	925	925	912	919	-1.29%	131,600	-	-1.29%
09/28	942	942	931	931	-0.43%	81,400	-	-0.21%
09/25	934	940	930	935	+0.54%	61,000	-	+0.21%
09/24	929	932	923	930	+0.22%	108,700	-	-0.43%
09/18	939	941	926	928	-0.85%	163,600	-	-0.75%
09/17	921	939	921	936	+1.63%	77,000	-	0%
09/16	924	933	920	921	+0.33%	64,300	-	-1.6%
09/15	926	928	918	918	-0.86%	83,200	-	-2.03%
09/14	926	934	922	926	+0.22%	68,900	-	-1.38%
09/11	904	932	901	924	+1.2%	123,900	-	-1.6%
09/10	911	919	905	913	+0.11%	65,000	-	-2.77%
09/09	902	916	896	912	+1.22%	129,000	-	-3.08%
09/08	909	925	896	901	-1.53%	127,500	-	-4.25%
09/07	919	923	912	915	-0.11%	98,700	-	-2.97%
09/04	918	920	912	916	-0.33%	117,100	-	-3.17%
09/03	922	929	919	919	-0.33%	106,200	-	-3.16%
09/02	934	940	922	922	-2.12%	133,000	-	-3.15%
09/01	938	958	934	942	+1.62%	78,100	-	-1.26%
08/31	944	957	927	927	-1.8%	159,500	-	-3.03%
08/28	938	949	935	944	+0.43%	74,000	-	-1.36%
08/27	940	947	939	940	-0.63%	64,800	-	-1.78%
08/26	950	961	946	946	-0.42%	75,100	-	-1.25%
08/25	973	977	950	950	-2.36%	79,300	-	-0.84%
08/24	977	984	970	973	-0.41%	68,700	-	+1.57%
08/21	967	980	965	977	+0.72%	60,000	-	+1.98%
08/20	936	975	936	970	+3.63%	107,400	-	+1.36%
08/19	953	957	931	936	-2.19%	90,000	-	-1.99%
08/18	944	965	944	957	+0.74%	77,600	-	+0.21%
08/17	962	966	948	950	-1.25%	93,600	-	-0.42%
08/14	945	966	942	962	+1.48%	73,100	-	+0.84%
08/13	955	956	940	948	0%	69,800	-	-0.42%
08/12	957	957	946	948	-0.32%	63,600	-	-0.42%
08/10	945	954	930	951	+1.39%	50,700	-	-0.21%
08/07	936	956	929	938	+0.86%	116,200	-	-1.57%
08/06	932	949	929	930	-1.17%	78,400	-	-2.52%
08/05	933	951	926	941	+0.86%	75,900	-	-1.36%
08/04	922	940	905	933	-2%	226,800	-	-2.2%
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	970	970	935	952	-1.65%	146,800	-	-0.21%
07/31	1,000	1,000	968	968	-3.2%	66,800	-	+1.57%
07/30	1,001	1,005	979	1,000	-0.2%	70,000	-	+5.04%
07/29	985	1,004	977	1,002	+2.77%	93,900	-	+5.58%
07/28	970	988	961	975	+0.41%	62,700	-	+3.07%
07/27	952	972	952	971	+1.78%	44,100	-	+2.86%
07/24	937	954	928	954	+0.63%	73,400	-	+1.06%
07/23	968	968	942	948	-1.25%	38,900	-	+0.42%
07/22	968	970	957	960	-0.31%	49,900	-	+1.69%
07/21	959	969	956	963	+1.37%	51,200	-	+2.01%
07/17	957	966	941	950	-0.73%	53,900	-	+0.64%
07/16	952	967	949	957	+0.53%	84,200	-	+1.38%
07/15	939	956	939	952	+1.38%	76,200	-	+0.95%
07/14	928	942	928	939	+1.29%	36,900	-	-0.42%
07/13	939	945	925	927	-0.54%	53,200	-	-1.9%
07/10	939	939	926	932	-0.64%	100,800	-	-1.58%
07/09	930	941	930	938	+1.08%	60,300	-	-1.26%
07/08	951	954	928	928	-2.42%	71,200	-	-2.52%
07/07	971	974	951	951	-0.52%	54,400	-	-0.42%
07/06	960	969	953	956	-0.31%	46,400	-	0%
07/03	970	970	949	959	+0.42%	86,100	-	0%
07/02	942	970	941	955	+2.69%	65,800	-	-1.04%
07/01	949	951	927	930	-1.8%	57,200	-	-4.02%
06/30	932	955	925	947	+1.83%	90,500	-	-2.87%
06/29	948	948	927	930	-0.96%	72,900	-	-5.01%
06/26	（IR情報）10:00 支配株主等に関する事項について
06/26	933	947	930	939	+0.64%	60,000	-	-4.57%
06/25	924	938	922	933	+1.19%	30,200	-	-5.66%
06/24	936	941	921	922	-0.97%	45,600	-	-7.15%
06/23	932	962	925	931	-0.85%	74,500	-	-6.62%
06/22	954	971	938	939	-2.29%	46,500	-	-6.01%
06/19	960	970	950	961	+0.1%	53,000	-	-4%
06/18	950	962	932	960	+0.84%	87,100	-	-4.29%
06/17	964	964	951	952	-0.42%	34,600	-	-5.27%
06/16	973	977	951	956	-0.83%	61,800	-	-5.06%
06/15	954	974	954	964	+2.66%	42,900	-	-4.37%
06/12	937	950	934	939	+0.54%	74,300	-	-6.94%
06/11	952	952	919	934	-2.61%	101,900	-	-7.71%
06/10	977	995	956	959	-2.54%	52,600	-	-5.24%
06/09	968	992	961	984	+0.82%	45,800	-	-2.57%
06/08	983	1,007	966	976	-2.2%	79,000	-	-3.08%
06/05	992	1,006	990	998	+0.81%	41,500	-	-0.8%
06/04	993	1,005	989	990	-1.1%	45,200	-	-1.2%
06/03	995	1,012	988	1,001	+0.6%	43,900	-	+0.1%
06/02	1,002	1,005	978	995	-3.12%	48,800	-	-0.2%
06/01	1,093	1,093	1,027	1,027	-6.04%	64,300	-	+3.22%
05/29	1,074	1,114	1,069	1,093	+1.77%	88,900	-	+9.96%
05/28	1,066	1,089	1,058	1,074	+1.42%	72,300	-	+8.38%
05/27	1,070	1,073	1,042	1,059	0%	68,000	-	+7.19%
05/26	1,049	1,070	1,034	1,059	-0.38%	81,500	-	+7.4%
05/25	（IR情報）16:00 剰余金の配当に関するお知らせ
05/25	（IR情報）16:00 株主提案に対する当社取締役会意見に関するお知らせ
05/25	1,063	1,074	1,048	1,063	-0.19%	87,100	-	+8.03%
05/22	1,028	1,084	1,018	1,065	+3.9%	99,600	-	+8.56%
05/21	1,010	1,038	1,010	1,025	+0.49%	58,600	-	+4.81%
05/20	986	1,021	976	1,020	+3.03%	98,600	-	+4.4%
05/19	998	1,001	982	990	+0.61%	52,900	-	+1.33%
05/18	1,013	1,013	975	984	-3.43%	102,600	-	+0.61%
05/15	1,018	1,026	1,004	1,019	+0.99%	75,300	-	+4.09%
05/14	1,072	1,072	998	1,009	+1.2%	164,800	-	+3.06%
05/13	（IR情報）16:00 日産車体役員体制の変更について
05/13	（IR情報）16:00 2026年3月期個別業績の前期実績値との差異に関するお知らせ
05/13	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）16:00 2026年3月期配当予想の修正に関するお知らせ
05/13	965	997	965	997	+2.26%	53,800	-	+1.94%
05/12	994	997	969	975	-1.71%	29,800	-	-0.2%
05/11	998	1,007	982	992	-0.9%	66,500	-	+1.54%

日産車体（7222）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