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	2,617	2,649	2,608	2,637	-0.15%	14,200	237億5620万	+0.11%
03/05	2,620	2,650	2,610	2,641	+3.65%	21,700	237億9224万	+0.46%
03/04	2,573	2,580	2,496	2,548	-2.41%	55,800	229億5442万	-2.9%
03/03	2,653	2,671	2,611	2,611	-2.72%	35,400	235億2197万	-0.46%
03/02	2,700	2,720	2,665	2,684	-1.68%	22,200	241億7961万	+2.4%
02/27	2,690	2,730	2,684	2,730	+1.11%	13,600	245億9402万	+4.4%
02/26	2,700	2,714	2,685	2,700	+0.26%	11,800	243億2376万	+3.61%
02/25	2,695	2,697	2,674	2,693	+0.71%	13,300	242億6069万	+3.58%
02/24	2,676	2,690	2,637	2,674	+0.64%	25,900	240億8953万	+3.04%
02/20	2,707	2,707	2,656	2,657	-1.92%	14,400	239億3638万	+2.59%
02/19	2,703	2,709	2,664	2,709	+0.59%	10,800	244億483万	+4.84%
02/18	2,703	2,715	2,692	2,693	-0.37%	9,000	242億6069万	+4.5%
02/17	2,720	2,721	2,697	2,703	-0.81%	14,900	243億5078万	+5.18%
02/16	2,679	2,725	2,639	2,725	+1.87%	18,900	245億4898万	+6.36%
02/13	2,690	2,690	2,658	2,675	-0.56%	14,300	240億9854万	+4.78%
02/12	2,653	2,691	2,653	2,690	+1.32%	21,700	242億3367万	+5.7%
02/10	2,630	2,664	2,628	2,655	+1.41%	29,800	239億1836万	+4.65%
02/09	2,632	2,644	2,592	2,618	+1.39%	52,400	235億8503万	+3.52%
02/06	16:00 2026年3月期第3四半期決算短信補足説明資料
02/06	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,599	2,599	2,567	2,582	-0.84%	36,500	232億6072万	+2.34%
02/05	2,564	2,604	2,556	2,604	+1.8%	18,800	234億5891万	+3.37%
02/04	2,540	2,563	2,531	2,558	+0.91%	9,100	230億4451万	+1.83%
02/03	2,545	2,546	2,525	2,535	+0.72%	13,700	228億3730万	+1.12%
02/02	2,520	2,536	2,517	2,517	+0.04%	10,000	226億7514万	+0.56%
01/30	2,496	2,516	2,496	2,516	+0.36%	4,500	226億6614万	+0.68%
01/29	2,516	2,516	2,483	2,507	-0.04%	13,900	225億8506万	+0.48%
01/28	2,515	2,515	2,500	2,508	-0.24%	9,700	225億9407万	+0.64%
01/27	2,516	2,525	2,503	2,514	-0.08%	10,500	226億4812万	+1.05%
01/26	2,551	2,551	2,515	2,516	-1.37%	15,600	226億6614万	+1.29%
01/23	2,541	2,559	2,538	2,551	+0.39%	9,600	229億8144万	+2.9%
01/22	2,530	2,542	2,521	2,541	+0.95%	9,000	228億9136万	+2.71%
01/21	2,539	2,547	2,512	2,517	-1.29%	19,700	226億7514万	+1.94%
01/20	2,570	2,570	2,545	2,550	-0.51%	15,300	229億7244万	+3.49%
01/19	2,542	2,572	2,524	2,563	+0.83%	28,000	230億8955万	+4.27%
01/16	2,535	2,542	2,522	2,542	+0.79%	12,800	229億36万	+3.71%
01/15	2,525	2,539	2,518	2,522	-0.12%	16,000	227億2019万	+3.11%
01/14	2,512	2,527	2,512	2,525	+0.52%	9,700	227億4722万	+3.4%
01/13	2,526	2,530	2,500	2,512	+0.48%	16,000	226億3010万	+3.08%
01/09	2,492	2,502	2,484	2,500	+0.16%	12,900	225億2200万	+2.75%
01/08	2,499	2,500	2,486	2,496	+0.24%	11,900	224億8596万	+2.76%
01/07	2,487	2,498	2,474	2,490	+0.24%	16,700	224億3191万	+2.64%
01/06	2,470	2,493	2,470	2,484	+0.98%	25,400	223億7785万	+2.52%
01/05	2,474	2,485	2,452	2,460	-0.4%	27,500	221億6164万	+1.65%
2025
12/30	2,465	2,480	2,457	2,470	+0.2%	12,800	222億5173万	+2.15%
12/29	2,443	2,465	2,434	2,465	+1.48%	13,400	222億669万	+2.11%
12/26	2,445	2,453	2,425	2,429	-0.41%	21,300	218億8237万	+0.75%
12/25	2,439	2,450	2,433	2,439	+0.37%	15,500	219億7246万	+1.29%
12/24	2,433	2,433	2,424	2,430	+0.41%	14,300	218億9138万	+1.08%
12/23	2,426	2,430	2,412	2,420	-0.21%	15,000	218億129万	+0.75%
12/22	2,439	2,439	2,411	2,425	-0.16%	13,900	218億4634万	+1.04%
12/19	2,413	2,429	2,413	2,429	+0.66%	9,200	218億8237万	+1.21%
12/18	2,403	2,418	2,400	2,413	+0.37%	7,500	217億3823万	+0.5%
12/17	2,408	2,409	2,393	2,404	-0.17%	19,500	216億5715万	+0.12%
12/16	2,413	2,416	2,399	2,408	-0.12%	11,800	216億9319万	+0.25%
12/15	2,400	2,418	2,399	2,411	-0.04%	8,800	217億2021万	+0.33%
12/12	2,405	2,424	2,405	2,412	+0.54%	9,900	217億2922万	+0.17%
12/11	2,407	2,410	2,391	2,399	-0.33%	5,900	216億1211万	-0.58%
12/10	2,395	2,407	2,390	2,407	+0.59%	6,000	216億8418万	-0.41%
12/09	2,418	2,419	2,386	2,393	-0.79%	8,800	215億5805万	-1.12%
12/08	2,411	2,436	2,400	2,412	-0.45%	12,600	217億2922万	-0.54%
12/05	2,402	2,436	2,392	2,423	+0.79%	19,500	218億2832万	-0.16%
12/04	2,397	2,404	2,384	2,404	+0.54%	11,200	216億5715万	-1.03%
12/03	2,420	2,420	2,387	2,391	-0.75%	12,300	215億4004万	-1.73%
12/02	2,431	2,431	2,401	2,409	-0.41%	9,100	217億219万	-1.23%
12/01	2,440	2,445	2,416	2,419	-0.41%	12,700	217億9228万	-1.02%
11/28	2,413	2,441	2,413	2,429	+0.75%	9,700	218億8237万	-0.82%
11/27	2,408	2,417	2,403	2,411	+0.58%	10,100	217億2021万	-1.67%
11/26	2,392	2,400	2,387	2,397	+0.63%	16,200	215億9409万	-2.36%
11/25	2,391	2,391	2,367	2,382	+0.59%	18,400	214億5896万	-3.13%
11/21	2,345	2,375	2,345	2,368	+0.34%	13,800	213億3283万	-3.86%
11/20	2,358	2,368	2,338	2,360	+0.51%	16,000	212億6076万	-4.38%
11/19	2,360	2,380	2,342	2,348	-0.97%	34,800	211億5266万	-5.05%
11/18	2,389	2,389	2,364	2,371	-0.5%	28,000	213億5986万	-4.28%
11/17	2,422	2,422	2,378	2,383	-1.73%	30,900	214億6797万	-3.91%
11/14	2,429	2,433	2,417	2,425	-0.41%	10,800	218億4634万	-2.41%
11/13	2,440	2,451	2,428	2,435	+0.08%	19,100	219億3642万	-2.13%
11/12	2,418	2,441	2,415	2,433	+0.7%	25,200	219億1841万	-2.29%
11/11	2,427	2,430	2,396	2,416	-0.41%	49,900	217億6526万	-3.01%
11/10	2,436	2,455	2,409	2,426	-4.34%	89,100	218億5534万	-2.69%
11/07	16:00 剰余金の配当に関するお知らせ
11/07	16:00 2026年3月期第2四半期(中間期)決算短信補足説明資料
11/07	16:00 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	2,545	2,550	2,516	2,536	-0.35%	20,600	228億4631万	+1.72%
11/06	2,515	2,546	2,498	2,545	+1.6%	16,600	229億2739万	+2.25%
11/05	2,497	2,508	2,446	2,505	+0.56%	21,900	225億6704万	+0.72%
11/04	2,501	2,513	2,470	2,491	-0.12%	16,800	224億4092万	+0.08%
10/31	2,469	2,509	2,469	2,494	+0.32%	22,200	224億6794万	+0.04%
10/30	2,476	2,501	2,465	2,486	+1.06%	17,000	223億9587万	-0.4%
10/29	2,500	2,500	2,460	2,460	-1.8%	18,700	221億6164万	-1.56%
10/28	2,526	2,534	2,499	2,505	-1.26%	23,900	225億6704万	+0.08%
10/27	2,544	2,547	2,513	2,537	+0.2%	32,700	228億5532万	+1.28%
10/24	2,538	2,555	2,525	2,532	-0.24%	9,300	228億1028万	+1.04%
10/23	2,520	2,555	2,507	2,538	+0.63%	12,400	228億6433万	+1.2%
10/22	2,495	2,524	2,480	2,522	+1.73%	22,300	227億2019万	+0.44%
10/21	2,505	2,505	2,479	2,479	-0.84%	9,400	223億3281万	-1.39%
10/20	2,493	2,513	2,493	2,500	+0.32%	14,500	225億2200万	-0.79%
10/17	2,478	2,498	2,461	2,492	+0.24%	14,000	224億4992万	-1.31%
10/16	2,490	2,512	2,484	2,486	-0.08%	16,300	223億9587万	-1.78%
10/15	2,438	2,495	2,438	2,488	+2.05%	17,400	224億1389万	-1.93%
10/14	2,411	2,454	2,408	2,438	-0.81%	30,700	219億6345万	-4.13%
10/10	2,500	2,500	2,448	2,458	-2.03%	22,900	221億4363万	-3.65%
10/09	2,491	2,522	2,487	2,509	+0.97%	26,900	226億307万	-1.88%
10/08	2,466	2,515	2,466	2,485	+0.08%	18,000	223億8686万	-3.01%
10/07	2,490	2,504	2,470	2,483	+0.44%	18,400	223億6885万	-3.27%

8091 ニチモウ

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