日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/22	1,640	1,640	1,602	1,602	-2.02%	9,800	195億1303万	+1.07%
05/21	1,657	1,657	1,635	1,635	-0.55%	6,900	199億1498万	+3.35%
05/20	1,663	1,672	1,639	1,644	-0.9%	10,800	200億2460万	+4.25%
05/19	1,650	1,660	1,649	1,659	+0.55%	2,400	202億731万	+5.53%
05/16	1,652	1,669	1,646	1,650	+0.49%	3,600	200億9769万	+5.43%
05/15	1,642	1,667	1,635	1,642	-1.08%	9,400	200億24万	+5.32%
05/14	12:00 2025年3月期決算短信〔日本基準〕(連結)
05/14	12:00 決算補足説明資料2025年3月期
05/14	12:00 「中期経営計画Road to 2030」
05/14	12:00 「中期経営計画Road to 2030」補足説明資料
05/14	12:00 剰余金の配当に関するお知らせ
05/14	1,628	1,676	1,608	1,660	+4.27%	11,700	202億1949万	+7.03%
05/13	1,604	1,610	1,587	1,592	-0.81%	4,700	193億9122万	+3.11%
05/12	1,606	1,622	1,605	1,605	+0.25%	2,200	195億4957万	+4.09%
05/09	1,590	1,618	1,590	1,601	+0.95%	700	195億85万	+3.83%
05/08	1,610	1,620	1,586	1,586	-1%	1,700	193億1814万	+2.85%
05/07	1,590	1,606	1,581	1,602	+1.52%	8,700	195億1303万	+3.89%
05/02	1,600	1,604	1,578	1,578	-1.19%	1,300	192億2070万	+2.4%
05/01	1,581	1,612	1,581	1,597	+1.01%	3,200	194億5212万	+3.43%
04/30	1,542	1,586	1,542	1,581	+2.6%	6,800	192億5724万	+2.33%
04/28	1,538	1,560	1,538	1,541	+1.05%	4,600	187億7002万	-0.52%
04/25	1,565	1,742	1,506	1,525	-2.24%	154,900	185億7513万	-1.8%
04/24	1,564	1,569	1,560	1,560	-0.57%	900	190億145万	+0.13%
04/23	17:00 コミットメントライン契約に基づく個別借入契約締結のお知らせ
04/23	1,596	1,598	1,562	1,569	-0.7%	4,500	191億1107万	+0.45%
04/22	1,587	1,587	1,549	1,580	+2.13%	7,400	192億4506万	+0.96%
04/21	1,550	1,573	1,546	1,547	+0.72%	7,500	188億4310万	-1.34%
04/18	1,524	1,540	1,500	1,536	+0.2%	8,600	187億912万	-2.29%
04/17	1,515	1,533	1,504	1,533	+2.06%	5,900	186億7258万	-2.73%
04/16	1,517	1,519	1,501	1,502	-0.46%	3,600	182億9498万	-4.94%
04/15	1,513	1,521	1,509	1,509	+0.07%	1,700	183億8025万	-4.79%
04/14	1,521	1,530	1,501	1,508	-0.85%	12,800	183億6807万	-5.16%
04/11	1,507	1,537	1,507	1,521	-0.2%	6,100	185億2641万	-4.4%
04/10	1,549	1,549	1,499	1,524	+2.9%	5,700	185億6295万	-4.21%
04/09	1,523	1,523	1,480	1,481	-1%	5,200	180億3920万	-6.91%
04/08	1,467	1,549	1,467	1,496	+3.1%	9,600	182億2190万	-6.03%
04/07	1,450	1,500	1,445	1,451	-2.42%	45,700	176億7378万	-8.91%
04/04	1,522	1,533	1,480	1,487	-3.44%	39,100	181億1228万	-6.77%
04/03	1,571	1,573	1,540	1,540	-2.78%	11,200	187億5784万	-3.57%
04/02	1,620	1,620	1,580	1,584	-2.16%	6,500	192億9378万	-0.75%
04/01	1,602	1,619	1,600	1,619	+2.34%	2,300	197億2009万	+1.57%
03/31	1,575	1,618	1,575	1,582	+0.44%	6,800	192億6942万	-0.5%
03/28	1,561	1,589	1,561	1,575	-3.96%	6,500	191億8415万	-0.82%
03/27	1,640	1,650	1,622	1,640	0%	8,900	199億7588万	+3.34%
03/26	1,668	1,673	1,636	1,640	-1.38%	25,200	199億7588万	+3.67%
03/25	1,652	1,668	1,640	1,663	+0.67%	6,700	202億5603万	+5.45%
03/24	1,688	1,688	1,652	1,652	-0.48%	9,400	201億2205万	+5.09%
03/21	1,653	1,665	1,642	1,660	+0.42%	7,200	202億1949万	+5.93%
03/19	1,662	1,662	1,651	1,653	0%	5,600	201億3423万	+5.89%
03/18	1,648	1,662	1,648	1,653	+0.12%	2,900	201億3423万	+6.44%
03/17	1,660	1,660	1,646	1,651	+0.92%	4,900	201億987万	+6.79%
03/14	1,656	1,659	1,630	1,636	-0.3%	10,500	199億2716万	+6.3%
03/13	1,649	1,660	1,639	1,641	+0.18%	9,500	199億8806万	+7.18%
03/12	1,628	1,638	1,625	1,638	+1.05%	4,500	199億5152万	+7.55%
03/11	1,624	1,635	1,607	1,621	-0.18%	11,200	197億4445万	+7%
03/10	1,628	1,647	1,601	1,624	+4.91%	29,500	197億8100万	+7.69%
03/07	1,529	1,550	1,523	1,548	+1.98%	11,700	188億5528万	+3.27%
03/06	1,519	1,530	1,518	1,518	0%	3,800	184億8987万	+1.4%
03/05	1,525	1,526	1,516	1,518	0%	2,300	184億8987万	+1.47%
03/04	1,523	1,523	1,515	1,518	-0.2%	2,000	184億8987万	+1.47%
03/03	1,527	1,529	1,513	1,521	+1.6%	5,700	185億2641万	+1.74%
02/28	1,526	1,526	1,497	1,497	-1.9%	11,500	182億3408万	+0.2%
02/27	1,538	1,538	1,526	1,526	-0.13%	500	185億8731万	+2.14%
02/26	1,528	1,530	1,527	1,528	-0.33%	1,200	186億1168万	+2.34%
02/25	1,524	1,539	1,521	1,533	+0.79%	6,500	186億7258万	+2.82%
02/21	1,539	1,540	1,521	1,521	-0.91%	8,400	185億2641万	+2.22%
02/20	1,530	1,547	1,530	1,535	+0.33%	2,800	186億9694万	+3.23%
02/19	1,523	1,542	1,522	1,530	+0.59%	4,600	186億3604万	+2.89%
02/18	1,525	1,539	1,521	1,521	-0.26%	1,900	185億2641万	+2.15%
02/17	1,531	1,544	1,522	1,525	-0.39%	4,500	185億7513万	+2.21%
02/14	1,548	1,550	1,531	1,531	-0.39%	3,100	186億4822万	+2.41%
02/13	11:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	11:00 2025年3月期第3四半期決算補足説明資料
02/13	1,490	1,537	1,488	1,537	+3.15%	29,900	187億2130万	+2.54%
02/12	1,475	1,490	1,475	1,490	+1.29%	4,600	181億4882万	-0.86%
02/10	1,470	1,480	1,470	1,471	+0.07%	1,100	179億1739万	-2.52%
02/07	1,465	1,493	1,462	1,470	+0.34%	4,000	179億521万	-3.03%
02/06	1,444	1,490	1,444	1,465	+1.38%	9,200	178億4431万	-3.87%
02/05	1,441	1,453	1,432	1,445	+0.28%	6,100	176億70万	-5.68%
02/04	1,448	1,453	1,430	1,441	-0.35%	6,700	175億5198万	-6.55%
02/03	1,440	1,458	1,439	1,446	+0.49%	5,900	176億1288万	-6.77%
01/31	1,442	1,457	1,427	1,439	+1.91%	37,200	175億2762万	-7.64%
01/30	1,492	1,499	1,412	1,412	-5.36%	114,700	171億9875万	-9.89%
01/29	1,496	1,507	1,492	1,492	-0.27%	10,000	181億7318万	-5.33%
01/28	1,500	1,513	1,493	1,496	-0.73%	8,800	182億2190万	-5.38%
01/27	1,504	1,528	1,504	1,507	+0.94%	9,100	183億5589万	-4.92%
01/24	1,493	1,511	1,489	1,493	-0.27%	9,600	181億8536万	-6.04%
01/23	1,496	1,510	1,485	1,497	-0.6%	12,300	182億3408万	-6.03%
01/22	1,512	1,517	1,475	1,506	+0.27%	13,400	183億4371万	-5.64%
01/21	1,496	1,510	1,471	1,502	+1.83%	15,000	182億9498万	-6.07%
01/20	1,465	1,491	1,465	1,475	+1.03%	12,500	179億6611万	-7.99%
01/17	1,500	1,503	1,454	1,460	-2.67%	22,400	177億8341万	-9.15%
01/16	1,532	1,533	1,495	1,500	-2.09%	25,400	182億7062万	-6.83%
01/15	1,563	1,563	1,532	1,532	-1.79%	8,000	186億6040万	-4.96%
01/14	1,608	1,625	1,560	1,560	-2.99%	13,300	190億145万	-3.17%
01/10	1,602	1,608	1,602	1,608	+0.44%	1,500	195億8611万	-0.12%
01/09	1,627	1,654	1,600	1,601	-2.14%	7,300	195億85万	-0.37%
01/08	1,640	1,671	1,636	1,636	-0.3%	2,800	199億2716万	+1.93%
01/07	1,657	1,658	1,637	1,641	+0.24%	2,400	199億8806万	+2.43%
01/06	1,646	1,679	1,637	1,637	-0.49%	2,800	199億3934万	+2.5%
2024
12/30	1,657	1,661	1,645	1,645	-0.72%	3,400	200億3678万	+3.26%
12/27	1,672	1,674	1,654	1,657	-0.9%	2,100	201億8295万	+4.21%
12/26	1,697	1,697	1,652	1,672	-1.47%	4,500	203億6566万	+5.36%
12/25	1,657	1,697	1,648	1,697	+2.6%	2,100	206億7017万	+7.2%
12/24	1,656	1,656	1,642	1,654	+0.73%	1,900	201億4641万	+4.75%
12/23	1,697	1,697	1,640	1,642	-0.91%	7,900	200億24万	+4.25%
12/20	14:00 資本コストや株価を意識した経営の実現に向けた対応について(進捗報告)
12/20	1,647	1,700	1,636	1,657	+1.16%	16,400	201億8295万	+5.34%
12/19	1,600	1,638	1,600	1,638	+1.74%	4,100	199億5152万	+4.33%

8089 ナイス

IR情報

2024/12/19～2025/05/22

IR情報＆株価推移

開示資料

決算

株式

チャート