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
04/22	2,169	2,217	2,169	2,204	+1.61%	27,100	198億5539万	-3.21%
04/19	2,191	2,191	2,160	2,169	-1%	25,200	195億4008万	-4.74%
04/18	2,165	2,200	2,160	2,191	+1.01%	21,000	197億3828万	-3.78%
04/17	2,184	2,195	2,140	2,169	-0.28%	41,800	195億4008万	-4.7%
04/16	2,207	2,210	2,168	2,175	-1.45%	40,800	195億9414万	-4.4%
04/15	2,201	2,227	2,197	2,207	-0.94%	28,500	198億8242万	-2.99%
04/12	2,217	2,250	2,217	2,228	-1.24%	37,600	200億7160万	-2.02%
04/11	2,261	2,273	2,240	2,256	-0.79%	34,200	203億2385万	-0.66%
04/10	2,278	2,304	2,274	2,274	-0.26%	22,600	204億8601万	+0.26%
04/09	2,272	2,287	2,257	2,280	+0.35%	23,200	205億4006万	+0.8%
04/08	2,278	2,303	2,262	2,272	+0.18%	30,600	204億6799万	+0.66%
04/05	2,267	2,293	2,251	2,268	+0.58%	25,600	204億3195万	+0.76%
04/04	2,284	2,300	2,253	2,255	-1.27%	32,500	203億1484万	+0.4%
04/03	2,255	2,318	2,237	2,284	+0.4%	35,600	205億7609万	+1.87%
04/02	2,311	2,311	2,274	2,275	-1.94%	37,000	204億9502万	+1.79%
04/01	2,425	2,426	2,316	2,320	-3.89%	35,600	209億41万	+4.04%
03/29	16:00 代表取締役の異動に関するお知らせ
03/29	2,382	2,435	2,382	2,414	+1.68%	36,700	217億4724万	+8.59%
03/28	2,351	2,400	2,351	2,374	-1.08%	24,100	213億8689万	+7.37%
03/27	2,368	2,411	2,368	2,400	+0.84%	29,600	216億2112万	+9.04%
03/26	2,397	2,397	2,355	2,380	-0.25%	34,700	214億4094万	+8.63%
03/25	2,355	2,419	2,355	2,386	+1.84%	73,000	214億9499万	+9.45%
03/22	2,316	2,343	2,313	2,343	+0.39%	31,500	211億761万	+8.02%
03/21	2,310	2,345	2,300	2,334	+2.55%	63,700	210億2653万	+8.06%
03/19	2,220	2,290	2,208	2,276	+3.5%	61,200	205億402万	+5.71%
03/18	2,209	2,219	2,189	2,199	+0.23%	42,300	198億1035万	+2.18%
03/15	2,169	2,204	2,169	2,194	+0.69%	21,600	197億6530万	+1.9%
03/14	2,158	2,179	2,143	2,179	+1.44%	15,700	196億3017万	+1.07%
03/13	2,178	2,178	2,131	2,148	-0.37%	17,600	193億5090万	-0.46%
03/12	2,144	2,161	2,121	2,156	-0.42%	31,500	194億2297万	-0.32%
03/11	2,165	2,165	2,137	2,165	-0.87%	57,900	195億405万	-0.05%
03/08	2,150	2,193	2,146	2,184	+1.16%	29,200	196億7521万	+0.69%
03/07	2,175	2,193	2,148	2,159	-0.46%	33,900	194億4999万	-0.6%
03/06	2,132	2,171	2,132	2,169	+1.02%	21,000	195億4008万	-0.28%
03/05	2,140	2,153	2,133	2,147	+0.28%	14,100	193億4189万	-1.33%
03/04	2,163	2,166	2,141	2,141	+0.23%	35,500	192億8784万	-1.56%
03/01	2,142	2,157	2,119	2,136	-0.33%	48,500	192億4279万	-1.84%
02/29	2,134	2,143	2,127	2,143	+0.42%	17,100	193億585万	-1.56%
02/28	2,131	2,148	2,131	2,134	+0.19%	16,300	192億2477万	-1.93%
02/27	2,133	2,147	2,130	2,130	-0.33%	28,200	191億8874万	-2.16%
02/26	2,149	2,169	2,137	2,137	-0.14%	35,100	192億5180万	-1.79%
02/22	2,155	2,166	2,135	2,140	+0.94%	32,400	192億7883万	-1.61%
02/21	2,128	2,136	2,114	2,120	-0.09%	21,600	190億9865万	-2.53%
02/20	2,150	2,154	2,120	2,122	-1.12%	33,300	191億1667万	-2.44%
02/19	2,119	2,148	2,110	2,146	+1.8%	25,500	193億3288万	-1.33%
02/16	2,109	2,123	2,103	2,108	+0.24%	37,200	189億9055万	-2.99%
02/15	2,141	2,148	2,103	2,103	-1.54%	42,600	189億4550万	-3.22%
02/14	2,146	2,160	2,111	2,136	-0.88%	54,400	192億4279万	-1.84%
02/13	2,160	2,160	2,093	2,155	-4.14%	158,100	194億1396万	-0.92%
02/09	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	16:00 2024年3月期第3四半期決算短信補足説明資料
02/09	2,213	2,258	2,205	2,248	+0.72%	40,100	202億5178万	+3.5%
02/08	2,251	2,251	2,210	2,232	-0.84%	43,400	201億764万	+3.14%
02/07	2,232	2,256	2,227	2,251	+0.58%	30,600	202億7880万	+4.45%
02/06	2,256	2,256	2,237	2,238	-1.1%	27,500	201億6169万	+4.29%
02/05	2,266	2,269	2,234	2,263	+0.71%	24,500	203億8691万	+5.95%
02/02	2,245	2,265	2,214	2,247	+0.58%	28,100	202億4277万	+5.74%
02/01	2,267	2,267	2,228	2,234	-1.59%	44,800	201億2565万	+5.73%
01/31	2,229	2,270	2,227	2,270	+1.98%	43,600	204億4997万	+7.94%
01/30	2,199	2,229	2,191	2,226	+1.78%	91,900	200億5358万	+6.51%
01/29	2,142	2,198	2,132	2,187	+2.82%	48,300	197億224万	+5.19%
01/26	16:00 サステナビリティ推進委員会の設置に関するお知らせ
01/26	2,155	2,159	2,125	2,127	-2.21%	50,900	191億6171万	+2.7%
01/25	2,141	2,175	2,131	2,175	+1.59%	67,800	195億9414万	+5.38%
01/24	2,134	2,147	2,127	2,141	+0.33%	28,600	192億8784万	+4.13%
01/23	2,144	2,151	2,122	2,134	-0.42%	57,500	192億2477万	+4.15%
01/22	2,147	2,153	2,131	2,143	+1.13%	58,100	193億585万	+4.89%
01/19	2,121	2,128	2,102	2,119	+0.24%	53,900	190億8964万	+3.97%
01/18	2,134	2,148	2,114	2,114	-0.7%	29,800	190億4460万	+3.93%
01/17	2,157	2,176	2,128	2,129	-0.09%	56,200	191億7973万	+4.98%
01/16	2,141	2,159	2,121	2,131	+0.14%	62,600	191億9775万	+5.34%
01/15	2,102	2,182	2,102	2,128	+1.77%	117,300	191億7072万	+5.4%
01/12	2,114	2,129	2,090	2,091	-1.09%	49,700	188億3740万	+3.82%
01/11	2,165	2,168	2,113	2,114	-2.08%	55,100	190億4460万	+5.07%
01/10	2,126	2,164	2,126	2,159	+1.98%	47,200	194億4999万	+7.52%
01/09	2,105	2,122	2,088	2,117	+1.83%	58,600	190億7162万	+5.64%
01/05	2,050	2,100	2,050	2,079	+1.81%	47,300	187億2929万	+3.95%
01/04	2,030	2,048	2,020	2,042	+1.19%	39,400	183億9596万	+2.2%
01/01	株式分割 1→2
2023
12/29	2,025	2,043	2,001	2,018	-0.1%	32,400	181億7975万	+1%
12/28	1,998	2,048	1,991	2,020	+1.51%	37,900	181億9777万	+1.15%
12/27	1,988	1,990	1,968	1,990	+0.51%	28,800	179億2751万	-0.2%
12/26	1,975	1,983	1,958	1,980	+0.64%	28,000	178億3742万	-0.65%
12/25	1,990	1,990	1,963	1,968	-0.25%	24,800	177億2481万	-1.18%
12/22	1,955	1,973	1,955	1,973	+1.02%	14,600	177億6985万	-0.93%
12/21	1,950	1,955	1,940	1,953	-0.13%	22,200	175億8968万	-1.93%
12/20	1,983	1,983	1,955	1,955	-0.76%	36,000	176億1220万	-1.81%
12/19	1,958	1,973	1,955	1,970	+0.77%	34,400	177億4733万	-1.1%
12/18	1,970	1,970	1,928	1,955	-0.89%	47,200	176億1220万	-1.81%
12/15	1,975	1,985	1,970	1,973	0%	11,800	177億6985万	-0.98%
12/14	2,010	2,010	1,958	1,973	-1%	38,400	177億6985万	-0.93%
12/13	2,003	2,015	1,990	1,993	-0.38%	17,400	179億5003万	+0.18%
12/12	2,020	2,023	2,000	2,000	-0.87%	19,000	180億1760万	+0.55%
12/11	1,990	2,018	1,983	2,018	+2.02%	25,000	181億7525万	+1.48%
12/08	2,015	2,015	1,973	1,978	-1.62%	51,600	178億1490万	-0.43%
12/07	2,015	2,025	1,998	2,010	-0.5%	28,200	181億768万	+1.21%
12/06	2,023	2,035	2,013	2,020	+0.62%	21,800	181億9777万	+1.81%
12/05	2,033	2,033	2,008	2,008	-1.59%	40,200	180億8516万	+1.39%
12/04	2,053	2,053	2,025	2,040	+0.87%	16,000	183億7795万	+3.19%
12/01	2,065	2,065	2,023	2,023	-1.22%	30,200	182億2029万	+2.51%
11/30	2,020	2,050	2,020	2,048	+1.49%	29,000	184億4551万	+3.99%
11/29	2,013	2,030	2,003	2,018	-0.25%	34,400	181億7525万	+2.83%
11/28	2,043	2,045	2,008	2,023	-0.98%	40,200	182億2029万	+3.29%
11/27	2,095	2,095	2,015	2,043	+2.38%	152,200	184億47万	+4.53%
11/24	16:00 株式分割、定款の一部変更および配当予想の修正に関するお知らせ
11/24	1,958	1,995	1,953	1,995	+2.05%	25,000	179億7255万	+2.36%

8091 ニチモウ

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート