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	3,360	3,390	3,330	3,390	-1.02%	72,800	1169億1148万	-4.56%
03/05	3,450	3,485	3,410	3,425	+1.63%	69,200	1181億1853万	-3.6%
03/04	3,410	3,455	3,325	3,370	-4.13%	75,200	1162億2174万	-5.2%
03/03	3,645	3,645	3,515	3,515	-3.96%	72,700	1212億2238万	-1.24%
03/02	3,670	3,715	3,615	3,660	-1.48%	69,000	1262億2302万	+2.81%
02/27	3,675	3,715	3,660	3,715	+1.78%	52,800	1281億1981万	+4.53%
02/26	3,705	3,705	3,645	3,650	-1.22%	49,700	1258億7814万	+2.96%
02/25	3,735	3,735	3,690	3,695	-0.4%	51,000	1274億3007万	+4.41%
02/24	3,660	3,725	3,645	3,710	+1.64%	75,700	1279億4737万	+5.07%
02/20	3,615	3,665	3,595	3,650	+0.97%	52,700	1258億7814万	+3.63%
02/19	3,605	3,650	3,605	3,615	-0.14%	51,100	1246億7109万	+2.87%
02/18	3,625	3,655	3,615	3,620	+0.7%	53,100	1248億4353万	+3.25%
02/17	3,630	3,645	3,585	3,595	-0.55%	61,100	1239億8135万	+2.86%
02/16	3,670	3,680	3,590	3,615	-0.96%	101,800	1246億7109万	+3.85%
02/13	3,710	3,730	3,615	3,650	-0.95%	98,300	1258億7814万	+5.28%
02/12	3,615	3,720	3,595	3,685	+1.66%	109,600	1270億8519万	+6.69%
02/10	3,550	3,640	3,550	3,625	+2.11%	64,300	1250億1596万	+5.41%
02/09	3,560	3,580	3,530	3,550	+1.72%	47,900	1224億2943万	+3.65%
02/06	3,485	3,530	3,470	3,490	-0.29%	42,800	1203億6020万	+2.23%
02/05	3,500	3,510	3,460	3,500	+0.86%	65,800	1207億507万	+2.73%
02/04	3,460	3,495	3,440	3,470	+0.14%	79,200	1196億7045万	+2.15%
02/03	3,340	3,475	3,340	3,465	+4.05%	121,500	1194億9802万	+2.27%
02/02	3,435	3,435	3,315	3,330	-2.2%	110,400	1148億4225万	-1.45%
01/30	16:20 2026年3月期第3四半期決算説明資料
01/30	16:20 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	3,440	3,440	3,375	3,405	0%	60,800	1174億2879万	+0.89%
01/29	3,415	3,455	3,385	3,405	-0.29%	79,300	1174億2879万	+1.13%
01/28	3,435	3,440	3,380	3,415	-1.73%	73,400	1177億7366万	+1.67%
01/27	3,445	3,475	3,425	3,475	+0.43%	56,400	1198億4289万	+3.73%
01/26	3,475	3,515	3,455	3,460	-2.4%	51,000	1193億2558万	+3.65%
01/23	3,540	3,545	3,510	3,545	+1%	50,400	1222億5699万	+6.58%
01/22	3,520	3,540	3,490	3,510	+0.57%	58,600	1210億4994万	+6.01%
01/21	3,475	3,500	3,465	3,490	-0.29%	50,700	1203億6020万	+5.85%
01/20	3,505	3,520	3,490	3,500	0%	54,000	1207億507万	+6.64%
01/19	3,510	3,535	3,485	3,500	+0.14%	57,000	1207億507万	+7.2%
01/16	3,440	3,515	3,440	3,495	+1.6%	49,800	1205億3263万	+7.6%
01/15	3,400	3,445	3,400	3,440	+0.88%	38,300	1186億3584万	+6.37%
01/14	3,370	3,435	3,370	3,410	+1.79%	73,700	1176億122万	+6%
01/13	3,425	3,560	3,350	3,350	+3.4%	175,100	1155億3199万	+4.59%
01/09	3,300	3,305	3,240	3,240	-0.92%	51,600	1117億3841万	+1.57%
01/08	3,305	3,325	3,255	3,270	-1.51%	50,800	1127億7302万	+2.8%
01/07	3,290	3,340	3,290	3,320	0%	40,900	1144億9738万	+4.63%
01/06	3,300	3,355	3,290	3,320	+1.53%	71,300	1144億9738万	+5%
01/05	3,265	3,300	3,260	3,270	+0.15%	38,100	1127億7302万	+3.84%
2025
12/30	3,310	3,330	3,260	3,265	-1.51%	38,000	1126億59万	+4.08%
12/29	3,280	3,315	3,270	3,315	+1.69%	216,700	1143億2494万	+6.11%
12/26	3,250	3,260	3,230	3,260	+0.31%	40,300	1124億2815万	+4.86%
12/25	3,240	3,250	3,225	3,250	+0.78%	18,900	1120億8328万	+5.11%
12/24	3,235	3,250	3,210	3,225	-0.15%	38,700	1112億2110万	+4.81%
12/23	3,200	3,240	3,200	3,230	+0.78%	34,300	1113億9353万	+5.52%
12/22	3,210	3,230	3,200	3,205	0%	40,000	1105億3136万	+5.12%
12/19	3,190	3,205	3,175	3,205	+0.31%	63,500	1105億3136万	+5.46%
12/18	3,185	3,215	3,170	3,195	+0.79%	59,000	1101億8648万	+5.55%
12/17	3,180	3,190	3,160	3,170	0%	53,900	1093億2430万	+5.18%
12/16	3,180	3,190	3,165	3,170	-0.31%	52,300	1093億2430万	+5.49%
12/15	3,165	3,190	3,155	3,180	+1.11%	35,400	1096億6918万	+6.14%
12/12	3,145	3,165	3,125	3,145	+1.13%	61,100	1084億6213万	+5.64%
12/11	3,120	3,160	3,075	3,110	+1.14%	57,600	1072億5508万	+5.1%
12/10	3,125	3,125	3,050	3,075	-0.65%	81,300	1060億4802万	+4.49%
12/09	3,100	3,110	3,080	3,095	-0.96%	77,800	1067億3777万	+5.67%
12/08	3,040	3,140	3,020	3,125	+3.31%	88,500	1077億7238万	+7.2%
12/05	3,045	3,050	3,015	3,025	-1.14%	82,400	1043億2367万	+4.31%
12/04	3,050	3,060	3,005	3,060	+1.32%	109,500	1055億3072万	+5.92%
12/03	3,025	3,045	2,970	3,020	-0.17%	125,900	1041億5123万	+4.93%
12/02	3,090	3,090	3,010	3,025	-1.14%	58,200	1043億2367万	+5.4%
12/01	3,045	3,080	3,030	3,060	+0.33%	98,200	1142億1224万	+6.92%
11/28	2,984	3,050	2,984	3,050	+1.5%	110,200	1138億3900万	+6.94%
11/27	2,975	3,010	2,972	3,005	+1.14%	72,600	1121億5941万	+5.74%
11/26	2,932	2,981	2,932	2,971	+1.5%	81,800	1108億9038万	+4.87%
11/25	2,935	2,949	2,915	2,927	-0.17%	56,200	1092億4812万	+3.61%
11/21	2,867	2,935	2,865	2,932	+2.7%	89,200	1094億3474万	+4.01%
11/20	2,909	2,909	2,854	2,855	-0.21%	76,800	1065億6077万	+1.53%
11/19	2,834	2,885	2,828	2,861	+0.77%	84,100	1067億8471万	+1.89%
11/18	9:30 2026年3月期第2四半期(中間期)決算説明資料
11/18	2,917	2,917	2,832	2,839	-3.14%	83,900	1059億6358万	+1.28%
11/17	2,939	2,951	2,911	2,931	-0.03%	73,900	1093億9741万	+4.72%
11/14	2,914	2,935	2,889	2,932	+0.65%	76,500	1094億3474万	+5.01%
11/13	2,895	2,931	2,895	2,913	+1.01%	75,000	1087億2558万	+4.63%
11/12	2,946	2,946	2,878	2,884	-1.94%	99,200	1076億4317万	+3.85%
11/11	2,889	2,947	2,889	2,941	+0.27%	188,600	1097億7066万	+6.13%
11/10	2,851	2,933	2,834	2,933	+8.51%	410,400	1094億7206万	+6.19%
11/07	16:20 通期業績予想の修正に関するお知らせ
11/07	16:20 2026年3月期第2四半期(中間期)決算説明資料(速報版)
11/07	16:20 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
11/07	16:20 2026年3月期第2四半期(中間期)決算概況(参考資料)
11/07	16:20 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	2,695	2,707	2,691	2,703	-0.15%	112,600	1008億8748万	-1.82%
11/06	2,703	2,717	2,693	2,707	+0.15%	112,500	1010億3678万	-1.67%
11/05	2,711	2,720	2,665	2,703	-0.73%	156,100	1008億8748万	-1.89%
11/04	14:00 自己株式の取得状況に関するお知らせ
11/04	2,730	2,735	2,706	2,723	-0.77%	128,000	1016億3397万	-1.3%
10/31	2,756	2,756	2,731	2,744	-0.44%	121,700	1024億1778万	-0.76%
10/30	2,750	2,770	2,739	2,756	+0.33%	105,100	1028億6567万	-0.47%
10/29	2,776	2,780	2,747	2,747	-1.04%	79,500	1025億2975万	-0.94%
10/28	2,835	2,835	2,776	2,776	-2.18%	65,400	1036億1215万	-0.04%
10/27	2,811	2,839	2,811	2,838	+0.96%	52,200	1059億2626万	+2.05%
10/24	2,813	2,828	2,802	2,811	+0.18%	51,100	1049億1850万	+1.04%
10/23	2,802	2,820	2,786	2,806	+0.07%	53,900	1047億3188万	+0.72%
10/22	2,791	2,822	2,791	2,804	+0.47%	106,400	1046億5723万	+0.5%
10/21	2,776	2,805	2,774	2,791	+0.4%	72,200	1041億7202万	-0.11%
10/20	2,790	2,792	2,770	2,780	+0.91%	40,600	1037億6145万	-0.68%
10/17	2,750	2,763	2,742	2,755	-0.14%	47,700	1028億2834万	-1.78%
10/16	2,765	2,782	2,757	2,759	-0.4%	49,600	1029億7764万	-1.92%
10/15	2,753	2,772	2,748	2,770	+1.69%	75,000	1033億8821万	-1.74%
10/14	2,704	2,734	2,692	2,724	-0.4%	114,500	1016億7129万	-3.58%
10/10	2,745	2,761	2,722	2,735	-1.05%	81,700	1020億8186万	-3.43%
10/09	2,744	2,764	2,727	2,764	+0.73%	73,300	1031億6426万	-2.61%
10/08	2,730	2,785	2,727	2,744	+0.51%	97,300	1024億1778万	-3.45%
10/07	2,740	2,745	2,718	2,730	-0.26%	102,300	1018億9524万	-4.11%
10/06	16:00 連結子会社Nichiha USA,Inc.住宅市場向け汎用外装材事業からの撤退について
10/03	10:00 自己株式の取得状況に関するお知らせ

7943 ニチハ

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