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
09/16	11,520	11,580	11,470	11,490	-0.26%	7,500	-	-1.8%
09/15	11,460	11,540	11,450	11,520	+0.35%	5,100	-	-1.56%
09/14	11,450	11,620	11,450	11,480	+0.26%	6,800	-	-1.81%
09/11	11,410	11,570	11,410	11,450	-1.38%	5,800	-	-2.3%
09/10	11,530	11,610	11,470	11,610	+0.69%	4,300	-	-1.13%
09/09	11,600	11,600	11,520	11,530	-0.69%	5,100	-	-1.96%
09/08	11,700	11,720	11,610	11,610	-0.77%	4,900	-	-1.44%
09/07	11,800	11,800	11,700	11,700	-0.85%	4,700	-	-0.81%
09/04	11,710	11,830	11,710	11,800	+0.77%	3,000	-	-0.13%
09/03	11,710	11,770	11,710	11,710	0%	2,500	-	-1.02%
09/02	11,860	11,860	11,710	11,710	-1.26%	5,100	-	-1.26%
09/01	11,910	11,960	11,810	11,860	-0.84%	6,700	-	-0.19%
08/31	12,000	12,010	11,910	11,960	+0.08%	5,600	-	+0.45%
08/28	11,930	11,950	11,890	11,950	+0.17%	2,800	-	+0.33%
08/27	11,870	11,930	11,830	11,930	+0.51%	17,200	-	+0.07%
08/26	11,930	12,000	11,860	11,870	-0.08%	4,100	-	-0.51%
08/25	11,840	11,930	11,830	11,880	+0.34%	5,200	-	-0.52%
08/24	11,690	11,850	11,640	11,840	+0.77%	4,800	-	-0.9%
08/21	11,630	11,750	11,570	11,750	+0.77%	3,400	-	-1.75%
08/20	11,630	11,660	11,570	11,660	+0.87%	2,700	-	-2.62%
08/19	11,660	11,660	11,490	11,560	-1.37%	8,000	-	-3.6%
08/18	11,800	11,800	11,640	11,720	+0.69%	3,600	-	-2.46%
08/17	11,730	11,830	11,640	11,640	-0.68%	6,900	-	-3.31%
08/14	11,570	11,790	11,520	11,720	+1.3%	9,600	-	-2.82%
08/13	11,550	11,600	11,500	11,570	+0.35%	7,900	-	-4.22%
08/12	11,300	11,560	11,270	11,530	+2.4%	19,500	-	-4.76%
08/10	11,930	11,930	11,100	11,260	-7.4%	79,700	-	-7.24%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	12,110	12,190	12,000	12,160	+1%	3,900	-	-0.14%
08/06	12,130	12,130	12,000	12,040	-0.17%	4,800	-	-1.04%
08/05	12,100	12,110	11,980	12,060	+0.42%	3,500	-	-0.89%
08/04	12,030	12,080	11,990	12,010	-0.08%	4,800	-	-1.27%
08/03	12,170	12,170	12,020	12,020	-1.15%	6,900	-	-1.14%
07/31	12,200	12,300	12,140	12,160	-0.33%	5,400	-	+0.15%
07/30	12,230	12,430	12,200	12,200	-1.77%	3,600	-	+0.71%
07/29	12,290	12,450	12,220	12,420	+1.06%	5,500	-	+2.78%
07/28	12,440	12,440	12,080	12,290	-1.29%	6,800	-	+2.05%
07/27	12,090	12,450	12,050	12,450	+2.98%	17,800	-	+3.62%
07/24	12,140	12,230	12,050	12,090	-1.06%	8,400	-	+0.9%
07/23	12,130	12,220	12,130	12,220	+0.58%	2,500	-	+2.17%
07/22	12,150	12,240	12,150	12,150	0%	3,300	-	+1.85%
07/21	12,000	12,280	12,000	12,150	+1.25%	8,400	-	+2.12%
07/17	12,230	12,230	11,940	12,000	-1.23%	13,000	-	+1.05%
07/16	12,130	12,200	12,110	12,150	+0.16%	3,500	-	+2.46%
07/15	12,060	12,290	12,060	12,130	+0.25%	2,600	-	+2.52%
07/14	12,170	12,250	12,080	12,100	-0.58%	3,500	-	+2.51%
07/13	12,270	12,270	12,060	12,170	-0.81%	8,300	-	+3.38%
07/10	12,130	12,270	12,120	12,270	+0.82%	3,700	-	+4.51%
07/09	12,230	12,250	12,110	12,170	-0.49%	3,000	-	+3.91%
07/08	12,330	12,330	12,100	12,230	0%	3,000	-	+4.68%
07/07	（5%ルール）みずほ信託銀行（4.5%）みずほ銀行（2.42%）
07/07	12,420	12,420	12,150	12,230	-0.97%	8,200	-	+4.98%
07/06	（5%ルール）REGAL CORPORATION（12.31%）
07/06	12,300	12,370	12,210	12,350	+1.23%	4,800	-	+6.25%
07/03	12,100	12,200	11,950	12,200	+2.61%	5,000	-	+5.25%
07/02	12,000	12,010	11,880	11,890	-1.57%	4,700	-	+2.73%
07/01	12,000	12,220	11,960	12,080	+1%	8,500	-	+4.4%
06/30	12,020	12,050	11,880	11,960	+0.59%	5,700	-	+3.5%
06/29	11,800	12,000	11,790	11,890	+2.5%	11,000	-	+3%
06/26	11,470	11,600	11,470	11,600	+1.13%	3,700	-	+0.54%
06/25	11,470	11,570	11,450	11,470	+0.26%	3,600	-	-0.67%
06/24	11,360	11,590	11,350	11,440	+0.35%	5,700	-	-1.06%
06/23	11,650	11,650	11,360	11,400	-1.64%	8,200	-	-1.55%
06/22	11,630	11,740	11,550	11,590	-0.34%	3,100	-	-0.16%
06/19	11,530	11,630	11,500	11,630	+0.87%	3,600	-	-0.02%
06/18	11,440	11,550	11,440	11,530	+0.79%	3,000	-	-0.76%
06/17	11,380	11,540	11,380	11,440	+0.53%	4,900	-	-1.48%
06/16	11,570	11,570	11,380	11,380	-1.64%	5,900	-	-2.01%
06/15	11,680	11,700	11,560	11,570	0%	6,800	-	-0.46%
06/12	11,550	11,570	11,440	11,570	+0.52%	4,100	-	-0.51%
06/11	11,390	11,510	11,230	11,510	+0.7%	6,100	-	-1.08%
06/10	11,320	11,450	11,270	11,430	+1.06%	8,300	-	-1.89%
06/09	11,410	11,520	11,310	11,310	-0.7%	6,500	-	-3.01%
06/08	11,350	11,450	11,290	11,390	-1.3%	8,900	-	-2.47%
06/05	11,440	11,590	11,340	11,540	+0.87%	8,200	-	-1.28%
06/04	11,420	11,580	11,280	11,440	+0.35%	7,300	-	-2.2%
06/03	11,560	11,600	11,400	11,400	-1.38%	7,900	-	-2.65%
06/02	11,500	11,590	11,340	11,560	0%	8,000	-	-1.47%
06/01	11,700	11,700	11,460	11,560	-1.87%	9,600	-	-1.63%
05/29	11,720	11,830	11,700	11,780	-0.25%	4,300	-	+0.01%
05/28	11,750	11,820	11,660	11,810	+0.85%	4,300	-	+0.13%
05/27	11,680	11,720	11,660	11,710	+0.43%	3,500	-	-0.85%
05/26	11,800	11,810	11,650	11,660	-0.68%	3,600	-	-1.45%
05/25	11,830	11,830	11,640	11,740	-0.68%	5,800	-	-0.94%
05/22	（IR情報）15:30 人事異動に関するお知らせ
05/22	11,890	11,890	11,680	11,820	-0.08%	6,400	-	-0.42%
05/21	11,770	11,870	11,700	11,830	-0.34%	7,400	-	-0.48%
05/20	12,150	12,150	11,700	11,870	-2.38%	13,000	-	-0.34%
05/19	12,150	12,190	12,090	12,160	+0.08%	7,300	-	+1.83%
05/18	12,240	12,490	11,960	12,150	+7.52%	29,800	-	+1.54%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 個別業績の前期実績との差異に関するお知らせ
05/15	（IR情報）15:30 剰余金の配当に関するお知らせ
05/15	（IR情報）15:30 公益財団法人財務会計基準機構への加入状況等について
05/15	（IR情報）15:30 投資単位の引き下げに関する考え方及び方針等について
05/15	11,340	11,460	11,240	11,300	-0.62%	8,100	-	-5.67%
05/14	11,460	11,460	11,340	11,370	-1.04%	9,700	-	-5.43%
05/13	11,630	11,630	11,440	11,490	-1.2%	13,400	-	-4.72%
05/12	11,690	11,800	11,600	11,630	-0.51%	5,200	-	-3.8%
05/11	11,750	11,780	11,660	11,690	-0.51%	7,100	-	-3.56%
05/08	11,730	11,830	11,590	11,750	-0.84%	9,300	-	-3.21%
05/07	11,720	11,910	11,720	11,850	+1.2%	6,300	-	-2.63%
05/01	11,740	11,760	11,610	11,710	-0.26%	3,300	-	-4.31%
04/30	11,700	11,750	11,530	11,740	+0.34%	9,500	-	-4.55%
04/28	11,800	11,900	11,700	11,700	0%	4,500	-	-5.4%
04/27	11,820	11,820	11,620	11,700	-0.51%	12,600	-	-5.84%
04/24	11,990	11,990	11,720	11,760	-1.92%	10,200	-	-5.69%
04/23	12,030	12,030	11,840	11,990	-0.33%	11,500	-	-4.32%
04/22	12,230	12,230	11,970	12,030	-1.72%	11,100	-	-4.52%

ニッピ（7932）のイベントチャート

2026/04/22～2026/09/16

イベント情報＆株価推移

開示資料

決算

株式

チャート