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
03/09	976	1,011	975	997	-4.32%	93,800	1350億4644万	-4.78%
03/06	1,022	1,049	1,022	1,042	+0.39%	60,600	1411億4182万	-0.48%
03/05	1,040	1,052	1,027	1,038	+1.76%	68,200	1406億1万	-0.67%
03/04	1,032	1,035	1,007	1,020	-2.58%	72,700	1381億6186万	-2.3%
03/03	1,071	1,081	1,047	1,047	-3.94%	89,700	1418億1908万	+0.38%
03/02	1,090	1,104	1,079	1,090	-1.45%	81,700	1476億4355万	+4.51%
02/27	1,070	1,106	1,070	1,106	+2.22%	108,100	1498億1080万	+6.24%
02/26	1,101	1,105	1,075	1,082	-1.73%	111,600	1465億5993万	+4.24%
02/25	1,075	1,104	1,067	1,101	+3.28%	97,800	1491億3353万	+6.17%
02/24	1,049	1,081	1,046	1,066	+1.91%	56,600	1443億9268万	+2.9%
02/20	1,055	1,055	1,040	1,046	-2.33%	47,800	1416億8363万	+0.67%
02/19	1,065	1,071	1,051	1,071	-0.19%	36,500	1450億6995万	+3.08%
02/18	1,095	1,099	1,073	1,073	-1.65%	41,400	1453億4085万	+3.27%
02/17	1,040	1,101	1,040	1,091	+4.9%	86,600	1477億7900万	+5%
02/16	1,054	1,059	1,025	1,040	-1.33%	106,500	1408億7091万	+0.29%
02/13	1,136	1,142	1,042	1,054	+0.76%	164,500	1427億6725万	+1.64%
02/12	16:00 湘南工場サービス部品生産事業転換に伴う人事施策に関するお知らせ
02/12	16:00 2026年3月期通期連結業績予想の修正に関するお知らせ
02/12	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	1,046	1,058	1,043	1,046	-0.48%	73,600	1416億8363万	+0.87%
02/10	1,040	1,056	1,031	1,051	+2.44%	54,000	1423億6089万	+1.35%
02/09	1,050	1,054	1,025	1,026	-0.97%	72,500	1389億7457万	-1.06%
02/06	1,022	1,037	1,019	1,036	+1.07%	45,400	1403億2910万	0%
02/05	1,023	1,034	1,022	1,025	+1.18%	52,500	1388億3912万	-1.06%
02/04	1,010	1,022	1,005	1,013	+0.3%	40,300	1372億1369万	-2.22%
02/03	1,010	1,019	1,006	1,010	+0.3%	57,200	1368億733万	-2.51%
02/02	1,004	1,020	1,004	1,007	+1.41%	48,000	1364億97万	-2.8%
01/30	1,007	1,012	993	993	-1%	66,400	1345億463万	-4.15%
01/29	987	1,015	981	1,003	+0.6%	77,800	1358億5916万	-3.19%
01/28	990	1,000	986	997	-0.2%	71,600	1350億4644万	-3.86%
01/27	999	1,011	996	999	-0.89%	50,600	1353億1735万	-3.66%
01/26	1,019	1,033	1,001	1,008	-2.8%	58,500	1365億3642万	-2.8%
01/23	1,048	1,058	1,037	1,037	-1.05%	43,700	1404億6455万	0%
01/22	1,040	1,060	1,040	1,048	+1.16%	51,200	1419億5453万	+1.16%
01/21	1,042	1,055	1,036	1,036	-2.08%	58,600	1403億2910万	+0.1%
01/20	1,075	1,075	1,057	1,058	-1.58%	42,700	1433億906万	+2.32%
01/19	1,110	1,114	1,075	1,075	-4.27%	55,300	1456億1176万	+4.17%
01/16	1,069	1,125	1,069	1,123	+5.45%	79,500	1521億1349万	+8.92%
01/15	1,056	1,071	1,052	1,065	+0.85%	52,200	1442億5723万	+3.7%
01/14	1,065	1,075	1,055	1,056	-0.94%	40,700	1430億3816万	+2.92%
01/13	1,075	1,075	1,051	1,066	+0.95%	52,300	1443億9268万	+4.1%
01/09	1,038	1,060	1,038	1,056	+2.03%	49,700	1430億3816万	+3.43%
01/08	1,036	1,052	1,035	1,035	-1.43%	32,600	1401億9365万	+1.47%
01/07	1,036	1,068	1,036	1,050	-0.47%	46,300	1422億2544万	+2.84%
01/06	1,037	1,062	1,037	1,055	+0.96%	51,400	1429億270万	+3.23%
01/05	1,013	1,046	1,013	1,045	+3.16%	53,800	1415億4818万	+2.25%
2025
12/30	1,030	1,030	1,012	1,013	-2.22%	38,300	1372億1369万	-0.88%
12/29	1,003	1,036	1,003	1,036	+2.37%	61,300	1403億2910万	+1.17%
12/26	1,010	1,014	1,005	1,012	0%	45,500	1370億7823万	-1.27%
12/25	1,009	1,018	1,007	1,012	+0.3%	37,300	1370億7823万	-1.36%
12/24	1,007	1,019	1,003	1,009	+0.2%	68,100	1366億7187万	-1.85%
12/23	1,013	1,018	999	1,007	-0.3%	48,700	1364億97万	-2.33%
12/22	1,014	1,015	1,001	1,010	+0.5%	47,300	1368億733万	-2.23%
12/19	987	1,005	987	1,005	+0.5%	88,300	1361億3006万	-2.9%
12/18	1,000	1,006	994	1,000	0%	49,600	1354億5280万	-3.47%
12/17	1,009	1,015	995	1,000	-0.79%	84,800	1354億5280万	-3.66%
12/16	1,027	1,027	1,008	1,008	-1.85%	45,600	1365億3642万	-2.89%
12/15	1,016	1,032	1,011	1,027	+1.08%	88,800	1391億1002万	-0.96%
12/12	1,011	1,018	1,006	1,016	+1.7%	52,900	1376億2004万	-2.03%
12/11	1,040	1,042	999	999	-3.2%	75,500	1353億1735万	-3.66%
12/10	1,031	1,044	1,024	1,032	+0.1%	37,100	1397億8729万	-0.58%
12/09	1,035	1,044	1,028	1,031	-0.39%	38,600	1396億5184万	-0.77%
12/08	1,039	1,045	1,034	1,035	+0.58%	43,800	1401億9365万	-0.38%
12/05	1,002	1,035	999	1,029	+2.69%	84,000	1393億8093万	-1.06%
12/04	1,006	1,015	1,001	1,002	+0.4%	63,200	1357億2370万	-3.84%
12/03	1,032	1,042	998	998	-3.95%	77,400	1351億8189万	-4.77%
12/02	1,052	1,054	1,031	1,039	-1.33%	41,000	1407億3546万	-1.52%
12/01	1,067	1,076	1,053	1,053	-1.22%	55,300	1426億3180万	-0.66%
11/28	1,062	1,069	1,053	1,066	+0.85%	53,100	1443億9268万	+0.09%
11/27	1,051	1,061	1,049	1,057	+0.19%	37,500	1431億7361万	-1.12%
11/26	1,072	1,072	1,048	1,055	-0.57%	45,300	1429億270万	-1.68%
11/25	1,061	1,076	1,058	1,061	0%	50,900	1437億1542万	-1.39%
11/21	1,037	1,069	1,031	1,061	+1.82%	89,600	1437億1542万	-1.67%
11/20	1,066	1,068	1,042	1,042	-1.79%	46,000	1411億4182万	-3.7%
11/19	1,063	1,073	1,052	1,061	-1.03%	75,200	1437億1542万	-2.3%
11/18	1,050	1,074	1,048	1,072	+0.94%	49,600	1452億540万	-1.56%
11/17	1,062	1,076	1,054	1,062	0%	54,500	1438億5087万	-2.75%
11/14	1,038	1,073	1,030	1,062	+2.21%	55,000	1438億5087万	-3.19%
11/13	1,033	1,046	1,032	1,039	+0.29%	49,300	1407億3546万	-5.63%
11/12	1,010	1,041	1,010	1,036	+2.98%	64,500	1403億2910万	-6.58%
11/11	999	1,018	985	1,006	+1.21%	58,000	1362億6552万	-9.94%
11/10	1,029	1,029	986	994	-2.93%	70,900	1346億4008万	-11.64%
11/07	992	1,035	991	1,024	+1.49%	173,200	1387億367万	-9.62%
11/06	16:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/06	1,028	1,044	1,001	1,009	-2.61%	107,500	1366億7187万	-11.57%
11/05	1,043	1,055	1,028	1,036	-0.67%	58,800	1403億2910万	-9.91%
11/04	1,029	1,053	1,022	1,043	+1.36%	86,100	1412億7727万	-9.93%
10/31	1,058	1,061	1,025	1,029	-2.65%	82,400	1393億8093万	-11.9%
10/30	1,076	1,085	1,057	1,057	-1.95%	193,700	1431億7361万	-10.35%
10/29	17:00 今後の当社湘南工場について
10/29	1,150	1,150	1,075	1,078	-6.83%	124,000	1460億1812万	-9.18%
10/28	1,191	1,193	1,151	1,157	-2.45%	89,200	1567億1889万	-3.18%
10/27	1,187	1,193	1,175	1,186	+1.98%	39,000	1606億4702万	-1.25%
10/24	1,171	1,176	1,163	1,163	-0.68%	41,200	1575億3161万	-3.57%
10/23	1,172	1,187	1,165	1,171	-0.26%	45,800	1586億1523万	-3.22%
10/22	1,153	1,184	1,150	1,174	+2.71%	68,000	1590億2159万	-3.37%
10/21	1,146	1,155	1,132	1,143	-0.26%	64,300	1548億2255万	-6.23%
10/20	1,140	1,153	1,139	1,146	+1.15%	36,800	1552億2891万	-6.3%
10/17	1,145	1,146	1,123	1,133	-0.53%	45,200	1534億6802万	-7.74%
10/16	1,141	1,144	1,125	1,139	+0.71%	68,600	1542億8074万	-7.62%
10/15	1,126	1,139	1,126	1,131	+0.44%	39,600	1531億9712万	-8.5%
10/14	1,126	1,152	1,119	1,126	-2.26%	80,000	1525億1985万	-9.12%
10/10	1,157	1,174	1,143	1,152	-2.78%	58,000	1560億4163万	-7.32%
10/09	1,165	1,188	1,165	1,185	+1.72%	105,500	1605億1157万	-4.82%
10/08	1,230	1,239	1,165	1,165	-5.9%	194,200	1578億251万	-6.35%

日産車体（7222）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート