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
05/16	2,050	2,067	2,045	2,055	-0.15%	15,600	185億1308万	+4.74%
05/15	2,085	2,085	2,051	2,058	-1.77%	28,500	185億4011万	+5.27%
05/14	2,085	2,108	2,076	2,095	+0.92%	30,200	188億7343万	+7.82%
05/13	2,117	2,120	2,073	2,076	+0.24%	86,900	187億226万	+7.45%
05/12	2,080	2,105	2,008	2,071	+1.47%	265,900	186億5722万	+7.64%
05/09	16:00 2025年3月期決算短信〔日本基準〕(連結)
05/09	16:00 2025年3月期決算短信補足説明資料
05/09	16:00 剰余金の配当に関するお知らせ
05/09	16:00 「第140期中期経営計画(Breaking Through Toward 2028)」策定に関するお知らせ
05/09	2,010	2,045	2,000	2,041	+1.74%	41,500	183億8696万	+6.47%
05/08	1,989	2,015	1,985	2,006	+0.35%	22,100	180億7165万	+4.92%
05/07	1,954	1,999	1,953	1,999	+2.15%	29,600	180億859万	+4.77%
05/02	1,977	1,979	1,955	1,957	-0.71%	17,300	176億3022万	+2.62%
05/01	1,971	1,987	1,960	1,971	-0.45%	20,900	177億5634万	+3.3%
04/30	1,940	1,980	1,937	1,980	+1.33%	16,100	178億3742万	+3.72%
04/28	1,926	1,954	1,917	1,954	+2.04%	14,700	176億319万	+2.3%
04/25	1,925	1,925	1,913	1,915	-0.26%	7,500	172億5185万	+0.16%
04/24	1,929	1,937	1,920	1,920	-0.36%	6,600	172億9689万	+0.26%
04/23	1,941	1,943	1,921	1,927	0%	8,900	173億5995万	+0.47%
04/22	1,911	1,941	1,911	1,927	+0.78%	4,600	173億5995万	+0.36%
04/21	1,933	1,933	1,912	1,912	-1.09%	4,800	172億2482万	-0.47%
04/18	1,901	1,934	1,901	1,933	+1.42%	7,700	174億1401万	+0.52%
04/17	1,892	1,906	1,881	1,906	+0.74%	5,800	171億7077万	-0.94%
04/16	1,893	1,919	1,891	1,892	-0.42%	16,000	170億4464万	-1.77%
04/15	1,924	1,926	1,896	1,900	-0.68%	16,800	171億1672万	-1.5%
04/14	1,912	1,922	1,904	1,913	+0.9%	10,900	172億3383万	-0.93%
04/11	1,840	1,904	1,826	1,896	-0.11%	36,400	170億8068万	-1.91%
04/10	1,926	1,930	1,878	1,898	+2.82%	42,900	170億9870万	-2.01%
04/09	1,854	1,888	1,816	1,846	-2.17%	44,300	166億3024万	-4.85%
04/08	1,813	1,916	1,810	1,887	+8.26%	59,700	169億9960万	-2.98%
04/07	1,686	1,783	1,659	1,743	-4.34%	131,000	157億233万	-10.57%
04/04	1,836	1,851	1,777	1,822	-2.88%	87,900	164億1403万	-6.9%
04/03	1,860	1,884	1,852	1,876	-1.26%	38,200	169億50万	-4.38%
04/02	1,944	1,944	1,897	1,900	-1.09%	28,300	171億1672万	-3.31%
04/01	1,920	1,934	1,913	1,921	+0.31%	16,700	173億590万	-2.29%
03/31	1,935	1,949	1,910	1,915	-2.25%	36,300	172億5185万	-2.64%
03/28	1,950	1,970	1,941	1,959	-1.76%	23,700	176億4823万	-0.51%
03/27	1,998	2,000	1,991	1,994	-0.1%	32,400	179億6354万	+1.22%
03/26	1,995	2,005	1,991	1,996	+0.25%	13,800	179億8156万	+1.37%
03/25	2,000	2,003	1,987	1,991	-0.65%	23,900	179億3652万	+1.17%
03/24	2,003	2,017	1,987	2,004	-0.1%	21,900	180億5363万	+1.83%
03/21	1,986	2,006	1,970	2,006	+1.26%	23,300	180億7165万	+1.98%
03/19	1,980	1,987	1,967	1,981	+0.25%	22,200	178億4643万	+0.76%
03/18	1,975	1,976	1,959	1,976	+0.66%	21,900	178億138万	+0.61%
03/17	1,973	1,973	1,947	1,963	+0.51%	38,500	176億8427万	-0.1%
03/14	1,960	1,960	1,942	1,953	-0.36%	18,100	175億9418万	-0.56%
03/13	1,960	1,960	1,950	1,960	+0.05%	9,600	176億5724万	-0.15%
03/12	1,965	1,975	1,950	1,959	+0.1%	11,000	176億4823万	-0.15%
03/11	1,936	1,959	1,920	1,957	+0.1%	28,500	176億3022万	-0.2%
03/10	1,987	1,987	1,932	1,955	-1.16%	44,600	176億1220万	-0.26%
03/07	1,980	1,981	1,967	1,978	-0.35%	16,100	178億1940万	+0.97%
03/06	1,990	1,996	1,980	1,985	+0.25%	9,500	178億8246万	+1.38%
03/05	1,964	1,983	1,964	1,980	+0.35%	11,500	178億3742万	+1.18%
03/04	1,970	1,975	1,960	1,973	+0.15%	8,400	177億7436万	+0.92%
03/03	1,964	1,970	1,956	1,970	+1.08%	7,700	177億4733万	+0.87%
02/28	1,955	1,958	1,947	1,949	-0.46%	8,100	175億5815万	-0.15%
02/27	1,944	1,963	1,944	1,958	+1.14%	7,600	176億3923万	+0.36%
02/26	1,943	1,955	1,932	1,936	-0.31%	16,500	174億4103万	-0.72%
02/25	1,939	1,942	1,931	1,942	+0.1%	14,600	174億9508万	-0.36%
02/21	1,970	1,970	1,926	1,940	-1.52%	28,900	174億7707万	-0.41%
02/20	1,974	1,974	1,957	1,970	+0.2%	12,000	177億4733万	+1.18%
02/19	1,962	1,979	1,962	1,966	0%	14,100	177億1130万	+1.03%
02/18	1,992	1,992	1,962	1,966	-1.31%	12,000	177億1130万	+1.03%
02/17	1,985	1,998	1,975	1,992	+0.86%	14,000	179億4552万	+2.36%
02/14	1,988	1,988	1,970	1,975	-0.65%	15,300	177億9238万	+1.54%
02/13	1,985	1,990	1,978	1,988	+0.86%	14,000	179億949万	+2.16%
02/12	1,962	1,980	1,950	1,971	+1.23%	12,600	177億5634万	+1.28%
02/10	1,961	1,983	1,930	1,947	-1.82%	49,800	175億4013万	-0.05%
02/07	16:00 2025年3月期第3四半期決算短信補足説明資料
02/07	16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	1,949	1,983	1,949	1,983	+2.22%	28,300	178億6445万	+1.74%
02/06	1,936	1,945	1,922	1,940	-0.36%	28,200	174億7707万	-0.51%
02/05	1,921	1,955	1,921	1,947	+1.41%	13,900	175億4013万	-0.26%
02/04	1,936	1,946	1,920	1,920	-0.36%	14,000	172億9689万	-1.74%
02/03	1,939	1,951	1,912	1,927	-0.77%	40,800	173億5995万	-1.48%
01/31	1,945	1,998	1,930	1,942	+0.21%	19,700	174億9508万	-0.72%
01/30	1,945	1,964	1,911	1,938	-0.92%	139,400	174億5905万	-0.92%
01/29	1,948	2,018	1,940	1,956	+0.82%	36,300	176億2121万	-0.05%
01/28	1,944	1,960	1,937	1,940	+0.21%	17,600	174億7707万	-0.82%
01/27	1,932	1,936	1,920	1,936	+0.26%	25,900	174億4103万	-1.02%
01/24	1,935	1,945	1,927	1,931	-0.31%	20,800	173億9599万	-1.38%
01/23	1,928	1,944	1,920	1,937	+0.52%	14,800	174億5004万	-1.17%
01/22	1,930	1,935	1,921	1,927	0%	13,700	173億5995万	-1.78%
01/21	1,917	1,929	1,906	1,927	+0.63%	9,800	173億5995万	-1.83%
01/20	1,916	1,930	1,900	1,915	-0.16%	17,800	172億5185万	-2.49%
01/17	1,913	1,919	1,896	1,918	+0.16%	21,200	172億7887万	-2.34%
01/16	1,956	1,956	1,915	1,915	-2.2%	45,100	172億5185万	-2.49%
01/15	1,955	1,965	1,944	1,958	+0.36%	18,500	176億3923万	-0.25%
01/14	1,960	1,980	1,942	1,951	-1.12%	24,500	175億7616万	-0.56%
01/10	1,966	1,986	1,965	1,973	+0.36%	11,500	177億7436万	+0.66%
01/09	1,996	2,003	1,966	1,966	-1.5%	17,000	177億1130万	+0.46%
01/08	1,991	2,003	1,990	1,996	-0.1%	11,600	179億8156万	+2.15%
01/07	2,011	2,011	1,990	1,998	-0.1%	13,600	179億9958万	+2.51%
01/06	2,007	2,007	1,990	2,000	+0.5%	10,300	180億1760万	+2.93%
2024
12/30	1,996	2,004	1,990	1,990	-0.5%	13,700	179億2751万	+2.68%
12/27	2,005	2,019	1,996	2,000	+0.1%	28,900	180億1760万	+3.41%
12/26	1,984	1,998	1,980	1,998	+0.71%	20,700	179億9958万	+3.52%
12/25	1,984	1,984	1,961	1,984	+0.35%	18,100	178億7345万	+3.06%
12/24	1,944	1,983	1,944	1,977	+2.12%	19,500	178億1039万	+2.92%
12/23	1,926	1,946	1,926	1,936	+0.05%	19,000	174億4103万	+1.04%
12/20	1,955	1,966	1,935	1,935	-0.87%	14,600	174億3202万	+1.2%
12/19	1,922	1,952	1,921	1,952	+0.51%	15,100	175億8517万	+2.25%
12/18	1,942	1,955	1,937	1,942	-0.26%	16,100	174億9508万	+1.94%
12/17	1,972	1,977	1,945	1,947	-1.52%	21,000	175億4013万	+2.42%
12/16	1,987	1,999	1,974	1,977	-0.5%	15,900	178億1039万	+4.27%
12/13	1,967	2,001	1,966	1,987	+0.25%	22,800	179億48万	+5.08%

8091 ニチモウ

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート