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
08/21	2,430	2,436	2,410	2,425	-0.21%	4,800	218億4634万	+2.32%
08/20	2,403	2,430	2,403	2,430	+1.46%	3,600	218億9138万	+2.7%
08/19	2,429	2,429	2,390	2,395	-1.32%	12,400	215億7607万	+1.48%
08/18	2,422	2,444	2,420	2,427	+0.66%	9,700	218億6435万	+3.06%
08/17	2,406	2,420	2,401	2,411	+0.21%	19,000	217億2021万	+2.6%
08/14	2,377	2,406	2,375	2,406	+1.35%	14,400	216億7517万	+2.65%
08/13	2,387	2,387	2,344	2,374	+0.47%	14,800	213億8689万	+1.5%
08/12	2,380	2,399	2,363	2,363	-0.38%	20,000	212億8779万	+1.07%
08/10	2,366	2,390	2,318	2,372	-0.84%	38,100	213億6887万	+1.54%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信補足説明資料
08/07	2,365	2,397	2,365	2,392	+1.14%	12,600	215億4904万	+2.53%
08/06	2,331	2,372	2,331	2,365	+1.24%	7,700	213億581万	+1.5%
08/05	2,357	2,358	2,333	2,336	-1.02%	9,900	210億4455万	+0.43%
08/04	2,356	2,385	2,356	2,360	-0.92%	5,700	212億6076万	+1.55%
08/03	2,368	2,400	2,334	2,382	-0.33%	12,100	214億5896万	+2.63%
07/31	2,372	2,406	2,365	2,390	-0.38%	24,400	215億3103万	+3.2%
07/30	2,383	2,399	2,359	2,399	+0.63%	12,200	216億1211万	+3.76%
07/29	2,341	2,388	2,341	2,384	+1.84%	32,200	214億7697万	+3.34%
07/28	2,355	2,358	2,334	2,341	-0.17%	11,000	210億8960万	+1.69%
07/27	2,332	2,352	2,331	2,345	+0.95%	18,900	211億2563万	+2%
07/24	2,325	2,336	2,312	2,323	-0.3%	9,500	209億2744万	+1.13%
07/23	2,340	2,344	2,312	2,330	-0.43%	6,700	209億9050万	+1.57%
07/22	2,345	2,352	2,328	2,340	+0.69%	8,500	210億8059万	+2.23%
07/21	2,321	2,351	2,319	2,324	+0.35%	20,700	209億3645万	+1.75%
07/17	2,308	2,340	2,298	2,316	+0.17%	18,000	208億6438万	+1.58%
07/16	2,323	2,350	2,312	2,312	-0.47%	13,800	208億2834万	+1.67%
07/15	2,284	2,323	2,279	2,323	+1.75%	13,200	209億2744万	+2.38%
07/14	2,272	2,289	2,271	2,283	+0.62%	9,000	205億6709万	+0.84%
07/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 44,862株（0.49%）-0.01%義務消失
07/13	2,310	2,319	2,269	2,269	-1.77%	13,500	204億4096万	+0.4%
07/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 45,662株（0.5%）-0.04%
07/10	2,274	2,311	2,268	2,310	+1.63%	18,900	208億1032万	+2.39%
07/09	2,264	2,288	2,250	2,273	-0.13%	15,300	204億7700万	+0.93%
07/08	2,338	2,338	2,262	2,276	-2.44%	22,600	205億402万	+1.25%
07/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 49,462株（0.54%）-0.03%
07/07	2,349	2,349	2,321	2,333	+0.21%	12,600	210億1753万	+4.06%
07/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 51,962株（0.57%）+0.02%
07/06	2,307	2,340	2,300	2,328	+1.09%	13,000	209億7248万	+4.21%
07/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,362株（0.55%）-0.01%
07/03	2,297	2,310	2,280	2,303	+0.35%	10,900	207億4726万	+3.46%
07/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,462株（0.56%）-0.03%
07/02	2,284	2,296	2,274	2,295	+0.92%	17,600	206億7519万	+3.33%
07/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 53,662株（0.59%）-0.02%
07/01	2,283	2,297	2,264	2,274	-0.22%	10,500	204億8601万	+2.62%
06/30	2,300	2,300	2,277	2,279	-0.7%	6,300	205億3105万	+3.08%
06/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 55,462株（0.61%）新規
06/29	2,265	2,301	2,265	2,295	+1.28%	16,600	206億7519万	+4.08%
06/26	2,275	2,285	2,261	2,266	-0.48%	11,000	204億1394万	+3.05%
06/25	2,299	2,308	2,277	2,277	-0.04%	34,500	205億1303万	+3.78%
06/24	2,266	2,287	2,265	2,278	+0.53%	15,400	205億2204万	+4.02%
06/23	2,261	2,294	2,261	2,266	-0.09%	15,800	204億1394万	+3.71%
06/22	2,290	2,294	2,240	2,268	-0.18%	25,100	204億3195万	+3.99%
06/19	2,261	2,300	2,261	2,272	+0.49%	29,900	204億6799万	+4.36%
06/18	2,235	2,261	2,211	2,261	+2.26%	39,200	203億6889万	+3.76%
06/17	2,219	2,240	2,211	2,211	-0.14%	13,300	199億1845万	+1.47%
06/16	2,202	2,214	2,183	2,214	+0.14%	9,700	199億4548万	+1.47%
06/15	2,186	2,228	2,184	2,211	+1.52%	25,300	199億1845万	+1.28%
06/12	2,176	2,200	2,154	2,178	+0.14%	18,900	196億2116万	-0.37%
06/11	2,211	2,211	2,162	2,175	-1.41%	14,400	195億9414万	-0.59%
06/10	2,180	2,206	2,166	2,206	+1.19%	8,100	198億7341万	+0.68%
06/09	2,173	2,207	2,173	2,180	+0.23%	22,700	196億3918万	-0.55%
06/08	2,185	2,210	2,159	2,175	-1.63%	24,600	195億9414万	-0.91%
06/05	2,188	2,228	2,187	2,211	+2.46%	27,400	199億1845万	+0.5%
06/04	2,141	2,181	2,128	2,158	+1.08%	30,000	194億4099万	-2%
06/03	2,131	2,147	2,092	2,135	+0.52%	41,800	192億3378万	-3.57%
06/02	2,134	2,135	2,111	2,124	-1.07%	26,200	191億3469万	-4.58%
06/01	2,182	2,182	2,132	2,147	-1.33%	32,000	193億4189万	-4.15%
05/29	2,173	2,186	2,162	2,176	+0.37%	18,700	196億314万	-3.46%
05/28	2,133	2,175	2,132	2,168	+1.31%	16,300	195億3107万	-4.37%
05/27	2,140	2,149	2,122	2,140	-0.05%	13,200	192億7883万	-6.18%
05/26	2,122	2,148	2,119	2,141	+0.33%	17,100	192億8784万	-6.75%
05/25	2,146	2,146	2,111	2,134	-0.61%	36,800	192億2477万	-7.7%
05/22	2,169	2,169	2,130	2,147	-0.74%	37,800	193億4189万	-7.74%
05/21	2,168	2,177	2,150	2,163	+0.51%	25,700	194億8603万	-7.64%
05/20	2,190	2,190	2,133	2,152	-1.74%	40,900	193億8693万	-8.7%
05/19	2,161	2,197	2,161	2,190	+1.48%	48,700	197億2927万	-7.75%
05/18	2,204	2,206	2,114	2,158	-6.54%	134,600	194億4099万	-9.67%
05/15	（IR情報）16:00 剰余金の配当に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信補足説明資料
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,280	2,311	2,270	2,309	+1.32%	34,600	208億131万	-3.99%
05/14	2,278	2,285	2,265	2,279	+0.18%	13,800	205億3105万	-5.63%
05/13	2,248	2,281	2,245	2,275	+0.89%	15,700	204億9502万	-6.22%
05/12	2,273	2,278	2,240	2,255	-0.53%	16,600	203億1484万	-7.47%
05/11	2,256	2,285	2,240	2,267	+1.3%	25,300	204億2294万	-7.43%
05/08	2,256	2,256	2,215	2,238	-0.93%	31,100	201億6169万	-8.95%
05/07	2,227	2,262	2,227	2,259	+1.62%	32,300	203億5087万	-8.51%
05/01	2,253	2,253	2,205	2,223	-1.02%	44,100	200億2656万	-10.44%
04/30	2,270	2,270	2,229	2,246	-2.43%	48,500	202億3376万	-9.94%
04/28	2,280	2,307	2,260	2,302	+1.63%	37,300	207億3825万	-8.18%
04/27	2,390	2,397	2,257	2,265	-7.63%	132,800	204億493万	-10.01%
04/24	（IR情報）16:00 通期業績予想の修正に関するお知らせ
04/24	2,445	2,452	2,430	2,452	+0.33%	11,300	220億8957万	-2.93%
04/23	2,458	2,478	2,438	2,444	-0.89%	15,300	220億1750万	-3.44%
04/22	2,490	2,495	2,464	2,466	-1.16%	15,100	222億1570万	-2.84%
04/21	2,507	2,507	2,488	2,495	-0.24%	10,700	224億7695万	-1.85%
04/20	2,522	2,522	2,500	2,501	-0.83%	9,300	225億3100万	-1.69%
04/17	2,519	2,530	2,509	2,522	+0.08%	7,300	227億2019万	-0.98%
04/16	2,525	2,545	2,520	2,520	-0.28%	7,000	227億217万	-1.18%
04/15	2,525	2,553	2,520	2,527	+0.08%	8,200	227億6523万	-1.06%
04/14	2,540	2,556	2,520	2,525	+0.08%	14,700	227億4722万	-1.29%
04/13	（5%ルール）渡辺冷食（6.58%）
04/13	（5%ルール）渡辺冷食（6.58%）
04/13	2,533	2,550	2,509	2,523	-0.39%	14,700	227億2920万	-1.48%
04/10	2,577	2,577	2,533	2,533	-1.4%	9,800	228億1929万	-1.25%
04/09	2,590	2,625	2,565	2,569	-0.54%	16,200	231億4360万	-0.04%
04/08	2,574	2,598	2,569	2,583	+1.14%	9,300	232億6973万	+0.54%
04/07	2,551	2,570	2,543	2,554	+0.16%	5,300	230億847万	-0.62%
04/06	2,547	2,605	2,547	2,550	+0.04%	21,000	229億7244万	-0.97%
04/03	2,562	2,571	2,545	2,549	-0.2%	14,100	229億6343万	-1.28%
04/02	2,595	2,596	2,540	2,554	+0.16%	13,500	230億847万	-1.35%
04/01	2,526	2,550	2,523	2,550	+2.04%	13,600	229億7244万	-1.7%
03/31	2,502	2,523	2,490	2,499	-0.68%	9,300	225億1299万	-3.85%
03/30	2,450	2,535	2,438	2,516	-2.1%	36,300	226億6614万	-3.42%
03/27	（IR情報）16:00 代表取締役の異動に関するお知らせ
03/27	2,545	2,593	2,545	2,570	+0.98%	25,200	231億5261万	-1.65%

ニチモウ（8091）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート