日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	11:30 自己株式の取得状況に関するお知らせ
11/08	3,200	3,200	3,005	3,055	-14.06%	405,800	1140億2562万	-11.55%
11/07	15:40 2025年3月期第2四半期(中間期)決算説明資料(速報版)
11/07	15:40 2025年3月期第2四半期(中間期)決算概況(参考資料)
11/07	15:40 2025年3月期第2四半期(中間期)の業績予想と実績との差異及び通期業績予想の修正に関するお知らせ
11/07	15:40 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	3,450	3,570	3,450	3,555	+3.49%	56,800	1326億8775万	+2.45%
11/06	3,475	3,530	3,435	3,435	-0.87%	41,200	1282億884万	-0.95%
11/05	3,425	3,500	3,370	3,465	+1.17%	32,400	1293億2857万	-0.12%
11/01	3,445	3,470	3,425	3,425	-1.01%	17,400	1278億3560万	-1.38%
10/31	3,430	3,495	3,425	3,460	+1.02%	33,600	1291億4195万	-0.55%
10/30	3,430	3,450	3,410	3,425	-0.15%	64,700	1278億3560万	-1.58%
10/29	3,400	3,430	3,395	3,430	+0.88%	18,900	1280億2222万	-1.49%
10/28	3,375	3,425	3,375	3,400	+0.89%	33,900	1269億249万	-2.44%
10/25	3,405	3,415	3,350	3,370	-0.74%	33,100	1257億8276万	-3.41%
10/24	3,400	3,420	3,375	3,395	-0.73%	32,600	1267億1587万	-2.81%
10/23	3,460	3,460	3,405	3,420	-0.44%	36,500	1276億4898万	-2.2%
10/22	3,480	3,490	3,400	3,435	-2%	32,000	1282億884万	-1.8%
10/21	3,510	3,550	3,500	3,505	+0.57%	37,100	1308億2154万	+0.23%
10/18	3,440	3,495	3,440	3,485	+1.31%	25,300	1300億7506万	-0.23%
10/17	3,470	3,485	3,435	3,440	-0.86%	19,100	1283億9546万	-1.52%
10/16	3,460	3,520	3,460	3,470	-0.57%	20,900	1295億1519万	-0.72%
10/15	3,480	3,515	3,450	3,490	+0.58%	30,700	1302億6168万	-0.26%
10/11	3,500	3,535	3,470	3,470	-0.86%	28,200	1295億1519万	-0.83%
10/10	3,510	3,545	3,470	3,500	-0.28%	36,400	1306億3492万	+0.03%
10/09	3,505	3,540	3,495	3,510	-0.14%	18,700	1310億816万	+0.29%
10/08	3,515	3,540	3,505	3,515	-1.54%	31,700	1311億9478万	+0.43%
10/07	3,585	3,610	3,545	3,570	+0.42%	32,500	1332億4762万	+2.06%
10/04	3,565	3,585	3,545	3,555	-0.28%	41,500	1326億8775万	+1.69%
10/03	10:00 自己株式の取得状況に関するお知らせ
10/03	3,535	3,575	3,520	3,565	+2.89%	40,700	1330億6100万	+2.03%
10/02	3,455	3,515	3,450	3,465	-0.72%	34,400	1293億2857万	-0.83%
10/01	3,475	3,530	3,475	3,490	+0.43%	31,500	1302億6168万	-0.14%
09/30	3,500	3,535	3,470	3,475	-2.66%	41,500	1297億181万	-0.63%
09/27	3,525	3,610	3,505	3,570	+0.28%	47,500	1332億4762万	+2.03%
09/26	3,515	3,590	3,510	3,560	+2.15%	64,200	1328億7437万	+1.8%
09/25	3,455	3,515	3,420	3,485	+0.43%	36,700	1300億7506万	-0.29%
09/24	3,540	3,540	3,435	3,470	-1.28%	37,800	1295億1519万	-0.6%
09/20	3,500	3,525	3,485	3,515	+0.72%	68,400	1311億9478万	+0.75%
09/19	3,495	3,540	3,490	3,490	+0.14%	39,300	1302億6168万	+0.2%
09/18	3,535	3,540	3,475	3,485	+0.14%	41,900	1300億7506万	+0.23%
09/17	3,470	3,485	3,425	3,480	+1.02%	32,600	1298億8843万	+0.2%
09/13	3,430	3,475	3,410	3,445	+0.44%	54,400	1285億8208万	-0.72%
09/12	3,470	3,475	3,415	3,430	+0.73%	53,600	1280億2222万	-1.04%
09/11	3,480	3,480	3,395	3,405	-1.73%	54,000	1270億8911万	-1.76%
09/10	3,465	3,520	3,460	3,465	-1%	34,600	1293億2857万	+0.06%
09/09	3,505	3,545	3,490	3,500	-1.96%	50,700	1306億3492万	+1.39%
09/06	10:00 自己株式の取得状況に関するお知らせ
09/06	3,490	3,590	3,470	3,570	+2.29%	69,000	1332億4762万	+3.54%
09/05	3,440	3,510	3,405	3,490	+0.87%	61,500	1302億6168万	+1.1%
09/04	3,475	3,525	3,440	3,460	-1.98%	91,400	1291億4195万	-0.06%
09/03	3,515	3,555	3,510	3,530	+0.57%	48,300	1317億5465万	+1.76%
09/02	3,495	3,530	3,495	3,510	+1.01%	51,100	1310億816万	+1.07%
08/30	3,520	3,545	3,460	3,475	-1.28%	49,900	1297億181万	-0.03%
08/29	3,515	3,585	3,505	3,520	+0.72%	64,000	1313億8140万	+1.15%
08/28	3,540	3,555	3,470	3,495	-2.1%	30,400	1304億4830万	+0.37%
08/27	3,500	3,585	3,500	3,570	+2.15%	57,500	1332億4762万	+2.32%
08/26	3,540	3,565	3,490	3,495	-1.27%	59,700	1304億4830万	+0.11%
08/23	3,535	3,570	3,515	3,540	+0.43%	66,300	1321億2789万	+1.2%
08/22	3,510	3,570	3,495	3,525	+0.43%	56,500	1315億6803万	+0.66%
08/21	3,525	3,570	3,495	3,510	-0.14%	75,600	1310億816万	+0.09%
08/20	3,400	3,540	3,400	3,515	+3.53%	55,600	1311億9478万	+0.11%
08/19	3,400	3,435	3,385	3,395	-0.73%	40,500	1267億1587万	-3.39%
08/16	3,380	3,425	3,375	3,420	+2.24%	59,600	1276億4898万	-2.9%
08/15	3,360	3,375	3,320	3,345	-0.45%	49,400	1248億4966万	-5.16%
08/14	3,385	3,385	3,325	3,360	-0.74%	52,400	1254億952万	-4.98%
08/13	3,405	3,440	3,370	3,385	-0.59%	65,300	1263億4263万	-4.38%
08/09	3,420	3,460	3,345	3,405	+1.95%	94,200	1270億8911万	-4%
08/08	3,380	3,430	3,310	3,340	-2.48%	63,200	1246億6304万	-5.97%
08/07	10:00 自己株式の取得状況に関するお知らせ
08/07	10:00 (訂正)「2025年3月期第1四半期決算説明資料」の一部訂正に関するお知らせ
08/07	3,285	3,520	3,285	3,425	+2.7%	127,800	1278億3560万	-3.79%
08/06	3,190	3,410	3,190	3,335	+4.71%	74,400	1244億7642万	-6.35%
08/05	3,255	3,255	3,055	3,185	-6.19%	178,700	1188億7778万	-10.68%
08/02	3,540	3,540	3,380	3,395	-7.37%	84,400	1267億1587万	-5.06%
08/01	3,760	3,855	3,615	3,665	-2.53%	186,600	1367億9342万	+2.43%
07/31	16:20 2025年3月期第1四半期決算説明資料
07/31	16:20 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	3,650	3,790	3,600	3,760	+4.01%	113,800	1403億3923万	+5.38%
07/30	3,615	3,660	3,595	3,615	-0.55%	72,500	1349億2721万	+1.77%
07/29	3,600	3,650	3,590	3,635	+1.39%	43,600	1356億7369万	+2.65%
07/26	3,530	3,625	3,530	3,585	+0.28%	57,400	1338億748万	+1.53%
07/25	3,585	3,640	3,550	3,575	-0.28%	52,900	1334億3424万	+1.56%
07/24	3,650	3,670	3,575	3,585	-1.78%	57,400	1338億748万	+2.08%
07/23	16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	3,635	3,705	3,625	3,650	+0.41%	59,900	1362億3356万	+4.2%
07/22	3,660	3,660	3,605	3,635	-0.68%	42,900	1356億7369万	+4.1%
07/19	3,690	3,690	3,615	3,660	+0.69%	76,800	1366億680万	+5.02%
07/18	3,655	3,715	3,610	3,635	-0.55%	106,200	1356億7369万	+4.69%
07/17	3,640	3,675	3,640	3,655	+1.25%	33,000	1364億2018万	+5.48%
07/16	3,590	3,640	3,585	3,610	+0.56%	34,800	1347億4059万	+4.46%
07/12	3,590	3,650	3,570	3,590	0%	63,100	1339億9410万	+3.94%
07/11	3,590	3,605	3,555	3,590	+0.98%	36,000	1339億9410万	+4.15%
07/10	3,570	3,575	3,510	3,555	-0.28%	57,800	1326億8775万	+3.31%
07/09	3,470	3,580	3,460	3,565	+2.59%	56,400	1330億6100万	+3.69%
07/08	3,505	3,520	3,475	3,475	-1.97%	47,700	1297億181万	+1.19%
07/05	10:00 自己株式の取得状況に関するお知らせ
07/05	3,540	3,550	3,515	3,545	+0.28%	32,500	1323億1451万	+3.17%
07/04	3,530	3,555	3,500	3,535	0%	37,200	1319億4127万	+2.88%
07/03	3,490	3,540	3,450	3,535	+2.46%	58,600	1319億4127万	+2.88%
07/02	3,465	3,485	3,400	3,450	-0.43%	53,400	1287億6871万	+0.47%
07/01	3,455	3,485	3,440	3,465	+1.17%	46,400	1293億2857万	+0.9%
06/28	3,455	3,470	3,420	3,425	-0.87%	62,000	1278億3560万	-0.26%
06/27	3,420	3,460	3,400	3,455	+1.47%	86,100	1289億5533万	+0.55%
06/26	3,355	3,410	3,340	3,405	+0.74%	45,000	1270億8911万	-0.96%
06/25	16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	3,340	3,400	3,330	3,380	+1.2%	38,500	1261億5601万	-1.8%
06/24	3,385	3,400	3,315	3,340	-0.74%	51,500	1246億6304万	-3.08%
06/21	3,320	3,390	3,320	3,365	+1.36%	113,000	1255億9614万	-2.52%
06/20	3,335	3,380	3,240	3,320	-1.92%	64,500	1239億1655万	-3.96%
06/19	3,375	3,425	3,375	3,385	+0.74%	26,600	1263億4263万	-2.25%
06/18	3,375	3,410	3,345	3,360	-0.44%	52,900	1254億952万	-3.11%
06/17	3,420	3,430	3,350	3,375	-2.32%	63,700	1259億6939万	-2.77%
06/14	3,335	3,455	3,315	3,455	+3.6%	76,000	1289億5533万	-0.58%
06/07	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

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート