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	14,140	14,150	13,900	14,150	0%	5,300	408億7935万	+0.6%
03/05	14,300	14,350	14,110	14,150	+2.39%	10,500	408億7935万	+0.73%
03/04	14,180	14,180	13,590	13,820	-2.81%	20,700	399億2598万	-1.53%
03/03	14,400	14,500	14,090	14,220	-1.25%	14,300	410億8158万	+1.31%
03/02	15:30 自己株式の取得状況(途中経過)に関するお知らせ
03/02	14,600	14,600	14,250	14,400	-1.64%	9,300	416億160万	+2.64%
02/27	14,370	14,640	14,150	14,640	+1.88%	8,500	422億9496万	+4.45%
02/26	14,120	14,390	14,120	14,370	+1.7%	8,800	415億1493万	+2.75%
02/25	13,980	14,180	13,980	14,130	+2.02%	8,400	408億2157万	+1.12%
02/24	13,990	14,040	13,740	13,850	-1%	14,000	400億1265万	-0.84%
02/20	13,980	14,370	13,880	13,990	+0.94%	12,300	404億1711万	+0.12%
02/19	13,800	13,890	13,680	13,860	+0.73%	8,700	400億4154万	-0.79%
02/18	13,600	13,780	13,600	13,760	+1.55%	9,000	397億5264万	-1.48%
02/17	13,900	13,900	13,380	13,550	-1.6%	24,000	391億4595万	-2.99%
02/16	14,000	14,000	13,700	13,770	-1.57%	21,300	397億8153万	-1.46%
02/13	14,150	14,210	13,800	13,990	-0.92%	17,500	404億1711万	+0.14%
02/12	14,490	14,490	14,050	14,120	-2.55%	19,800	407億9268万	+1.12%
02/10	15:30 株主優待品の決定に関するお知らせ
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	14,320	14,650	14,320	14,490	+1.4%	12,000	418億6161万	+3.94%
02/09	14,150	14,430	14,140	14,290	+0.99%	12,500	412億8381万	+2.73%
02/06	14,200	14,220	14,100	14,150	-0.42%	4,700	408億7935万	+1.87%
02/05	14,060	14,260	14,060	14,210	+1.07%	5,900	410億5269万	+2.57%
02/04	14,030	14,060	13,980	14,060	+0.21%	3,600	406億1934万	+1.85%
02/03	13,870	14,040	13,870	14,030	+1.3%	4,300	405億3267万	+1.95%
02/02	15:30 自己株式の取得状況(途中経過)に関するお知らせ
02/02	14,000	14,030	13,840	13,850	-1.07%	6,100	400億1265万	+0.96%
01/30	13,800	14,060	13,780	14,000	+1.45%	5,800	404億4600万	+2.31%
01/29	13,680	13,820	13,620	13,800	+0.95%	10,700	398億6820万	+1.13%
01/28	13,900	13,900	13,650	13,670	-1.37%	8,900	394億9263万	+0.42%
01/27	13,810	13,960	13,750	13,860	+0.14%	7,000	400億4154万	+2.03%
01/26	14,000	14,000	13,750	13,840	-1.63%	11,500	399億8376万	+2.17%
01/23	14,020	14,110	14,020	14,070	+0.07%	9,000	406億4823万	+4.15%
01/22	13,880	14,180	13,850	14,060	+1.3%	9,400	406億1934万	+4.44%
01/21	13,990	13,990	13,800	13,880	-1.21%	8,000	400億9932万	+3.47%
01/20	13,980	14,110	13,890	14,050	+0.57%	9,000	405億9045万	+5.06%
01/19	14,040	14,040	13,900	13,970	-0.29%	6,200	403億5933万	+4.82%
01/16	13,920	14,040	13,920	14,010	+0.65%	8,900	404億7489万	+5.47%
01/15	13,780	14,020	13,780	13,920	+1.02%	9,400	402億1488万	+5.15%
01/14	13,850	14,020	13,770	13,780	+0.15%	10,100	398億1042万	+4.43%
01/13	13,730	13,850	13,720	13,760	+0.29%	6,500	397億5264万	+4.55%
01/09	13,620	13,720	13,600	13,720	+0.29%	6,700	396億3708万	+4.55%
01/08	13,800	13,880	13,630	13,680	-0.87%	6,200	395億2152万	+4.51%
01/07	13,630	13,830	13,600	13,800	+1.62%	9,800	398億6820万	+5.67%
01/06	13,700	13,800	13,510	13,580	-0.88%	13,700	392億3262万	+4.2%
01/05	15:30 自己株式の取得状況(途中経過)に関するお知らせ
01/05	13,790	13,950	13,650	13,700	-0.65%	9,200	395億7930万	+5.3%
2025
12/30	13,120	13,870	13,120	13,790	+4%	14,500	398億3931万	+6.21%
12/29	13,200	13,430	13,100	13,260	+2.16%	9,200	383億814万	+2.36%
12/26	12,970	13,000	12,920	12,980	+0.08%	7,300	374億9922万	+0.28%
12/25	12,960	13,030	12,950	12,970	+0.08%	5,400	374億7033万	+0.19%
12/24	12,980	13,000	12,960	12,960	-0.15%	4,500	374億4144万	+0.13%
12/23	13,050	13,070	12,930	12,980	-0.61%	12,600	374億9922万	+0.31%
12/22	12,990	13,060	12,980	13,060	+0.69%	7,100	377億3034万	+0.94%
12/19	12,940	12,970	12,920	12,970	+0.15%	4,500	374億7033万	+0.26%
12/18	12,940	12,950	12,890	12,950	+0.39%	3,500	374億1255万	+0.09%
12/17	12,950	13,020	12,900	12,900	-0.31%	9,000	372億6810万	-0.31%
12/16	12,870	12,940	12,870	12,940	+0.39%	4,900	373億8366万	0%
12/15	12,870	12,950	12,850	12,890	+0.16%	3,900	372億3921万	-0.37%
12/12	12,830	12,920	12,810	12,870	+0.31%	6,800	371億8143万	-0.41%
12/11	12,890	12,900	12,780	12,830	-0.7%	8,700	370億6587万	-0.63%
12/10	12,830	12,920	12,830	12,920	+0.39%	6,000	373億2588万	+0.23%
12/09	12,830	12,900	12,830	12,870	0%	4,100	371億8143万	-0.01%
12/08	12,850	12,930	12,740	12,870	+0.16%	83,500	371億8143万	+0.08%
12/05	12,900	12,940	12,830	12,850	-0.54%	4,100	371億2365万	-0.02%
12/04	12,820	12,920	12,810	12,920	+0.78%	2,300	373億2588万	+0.61%
12/03	12,890	12,910	12,740	12,820	-0.54%	8,600	370億3698万	-0.14%
12/02	12,920	12,950	12,830	12,890	-0.31%	5,500	372億3921万	+0.33%
12/01	15:30 自己株式の取得状況(途中経過)に関するお知らせ
12/01	13,080	13,100	12,930	12,930	-1.52%	6,200	373億5477万	+0.58%
11/28	12,990	13,170	12,990	13,130	+1.08%	7,000	379億3257万	+2.18%
11/27	13,000	13,090	12,980	12,990	-0.46%	5,600	375億2811万	+1.18%
11/26	13,000	13,100	12,970	13,050	0%	5,800	377億145万	+1.77%
11/25	13,010	13,120	12,970	13,050	+0.38%	4,900	377億145万	+1.9%
11/21	12,860	13,000	12,860	13,000	-0.15%	3,900	375億5700万	+1.66%
11/20	12,980	13,110	12,980	13,020	+0.85%	5,500	376億1478万	+1.96%
11/19	12,870	13,030	12,810	12,910	+0.16%	9,800	372億9699万	+1.29%
11/18	12,960	12,960	12,740	12,890	-0.54%	7,300	372億3921万	+1.35%
11/17	13,000	13,100	12,840	12,960	-0.23%	8,200	374億4144万	+1.98%
11/14	12,910	13,180	12,900	12,990	-0.31%	8,200	375億2811万	+2.27%
11/13	12,890	13,060	12,890	13,030	+0.46%	4,700	376億4367万	+2.58%
11/12	12,950	13,050	12,860	12,970	+0.39%	6,000	374億7033万	+2.23%
11/11	13,170	13,200	12,920	12,920	+0.39%	13,600	373億2588万	+2.01%
11/10	12,780	13,100	12,750	12,870	+2.8%	16,000	371億8143万	+1.83%
11/07	15:30 連結子会社の有償減資及び個別決算における営業外収益(受取配当金)の計上見込みに関するお知らせ
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	12,420	12,520	12,240	12,520	-0.4%	9,500	361億7028万	-0.74%
11/06	12,490	12,570	12,320	12,570	+2.2%	8,100	363億1473万	-0.23%
11/05	12,390	12,390	11,940	12,300	-1.2%	21,600	355億3470万	-2.32%
11/04	15:30 自己株式の取得状況(途中経過)に関するお知らせ
11/04	12,630	12,670	12,420	12,450	-1.27%	7,500	359億6805万	-1.19%
10/31	12,650	12,760	12,580	12,610	-0.55%	4,700	364億3029万	+0.13%
10/30	12,550	12,690	12,500	12,680	+0.79%	6,500	366億3252万	+0.75%
10/29	12,830	12,920	12,550	12,580	-1.95%	8,700	363億4362万	+0.1%
10/28	13,030	13,080	12,830	12,830	-1.53%	6,100	370億6587万	+2.22%
10/27	13,150	13,270	13,010	13,030	-0.61%	5,500	376億4367万	+3.96%
10/24	12,840	13,170	12,760	13,110	+2.58%	11,500	378億7479万	+5.06%
10/23	12,790	12,810	12,750	12,780	-0.62%	3,100	369億2142万	+2.9%
10/22	12,680	12,870	12,680	12,860	+2.06%	5,400	371億5254万	+3.84%
10/21	12,650	12,690	12,520	12,600	-0.4%	7,700	364億140万	+2.14%
10/20	12,600	12,850	12,510	12,650	+0.64%	6,900	365億4585万	+2.89%
10/17	12,560	12,620	12,480	12,570	+0.08%	6,600	363億1473万	+2.58%
10/16	12,520	12,690	12,430	12,560	+1.21%	7,800	362億8584万	+2.82%
10/15	12,230	12,410	12,130	12,410	+1.55%	12,000	358億5249万	+1.85%
10/14	12,340	12,500	12,110	12,220	-3.32%	17,500	353億358万	+0.44%
10/10	12,800	12,900	12,500	12,640	-1.25%	10,300	365億1696万	+4.12%
10/09	13,000	13,000	12,750	12,800	-1.54%	11,500	369億7920万	+5.81%
10/08	12,680	13,040	12,680	13,000	+2.85%	16,400	375億5700万	+7.8%
10/07	12,470	12,700	12,470	12,640	+1.53%	9,000	365億1696万	+5.31%

7932 ニッピ

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