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
10/02	545	545	539	539	-1.28%	105,500	-	-2%
10/01	547	547	543	546	+0.18%	59,700	-	-0.91%
09/30	548	550	542	545	-0.18%	88,800	-	-1.09%
09/29	547	548	543	546	-2.67%	157,900	-	-1.09%
09/28	560	561	556	561	+0.18%	98,400	-	+1.63%
09/25	565	567	558	560	-0.53%	72,500	-	+1.63%
09/24	557	566	557	563	+1.81%	202,700	-	+2.18%
09/18	549	555	548	553	+0.73%	72,300	-	+0.55%
09/17	546	552	546	549	+0.55%	165,500	-	-0.18%
09/16	549	552	545	546	-0.55%	69,700	-	-0.73%
09/15	550	550	548	549	0%	49,300	-	-0.18%
09/14	549	550	544	549	+0.92%	49,700	-	-0.18%
09/11	543	546	540	544	-0.55%	116,100	-	-1.27%
09/10	546	549	544	547	+0.37%	61,300	-	-0.73%
09/09	546	548	543	545	-0.18%	141,500	-	-1.09%
09/08	548	548	545	546	-0.36%	34,400	-	-0.91%
09/07	550	552	548	548	-0.18%	26,000	-	-0.54%
09/04	548	550	546	549	+0.55%	59,300	-	-0.36%
09/03	546	552	545	546	-0.18%	110,700	-	-0.91%
09/02	554	554	546	547	-1.26%	104,500	-	-0.73%
09/01	554	556	552	554	0%	61,700	-	+0.36%
08/31	552	555	550	554	-0.18%	48,300	-	+0.36%
08/28	553	555	550	555	+0.73%	82,200	-	+0.36%
08/27	555	557	550	551	-0.9%	118,300	-	-0.36%
08/26	558	559	555	556	+0.18%	47,200	-	+0.36%
08/25	559	559	553	555	-0.54%	53,700	-	+0.36%
08/24	557	560	555	558	-0.18%	88,900	-	+0.9%
08/21	552	560	551	559	+1.45%	134,100	-	+1.08%
08/20	545	551	544	551	+1.85%	104,000	-	-0.18%
08/19	545	546	536	541	-1.46%	425,800	-	-1.99%
08/18	552	552	548	549	-0.36%	41,900	-	-0.72%
08/17	553	558	547	551	+0.36%	117,700	-	-0.36%
08/14	545	549	544	549	+0.92%	74,800	-	-0.72%
08/13	548	550	542	544	-0.37%	268,000	-	-1.63%
08/12	550	552	541	546	-3.53%	326,500	-	-1.27%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	557	566	554	566	+2.54%	123,600	-	+2.35%
08/07	553	555	548	552	+0.36%	132,700	-	0%
08/06	550	555	547	550	-0.18%	60,200	-	-0.36%
08/05	547	553	546	551	+1.1%	76,200	-	-0.18%
08/04	552	552	543	545	-0.73%	152,700	-	-1.27%
08/03	545	554	535	549	+0.73%	235,400	-	-0.54%
07/31	549	551	543	545	-0.55%	121,500	-	-1.27%
07/30	561	561	546	548	-1.62%	101,200	-	-0.9%
07/29	557	559	550	557	0%	108,400	-	+0.72%
07/28	565	565	556	557	-1.94%	102,300	-	+0.54%
07/27	568	571	564	568	+1.07%	97,400	-	+2.34%
07/24	567	567	558	562	-1.06%	82,700	-	+1.08%
07/23	567	569	563	568	+0.89%	144,100	-	+2.16%
07/22	556	563	553	563	+1.81%	200,200	-	+1.08%
07/21	550	555	547	553	+1.47%	123,500	-	-0.72%
07/17	550	554	543	545	-1.27%	289,200	-	-2.15%
07/16	550	556	548	552	+0.36%	317,100	-	-1.08%
07/15	550	560	545	550	+0.18%	344,600	-	-1.61%
07/14	546	550	543	549	+0.73%	135,800	-	-1.96%
07/13	551	553	543	545	-1.09%	196,200	-	-2.85%
07/10	552	552	546	551	-0.18%	179,200	-	-1.96%
07/09	549	554	546	552	+1.28%	60,400	-	-1.95%
07/08	550	551	543	545	-1.09%	123,400	-	-3.37%
07/07	552	557	549	551	0%	92,900	-	-2.48%
07/06	549	554	547	551	+0.36%	68,100	-	-2.65%
07/03	553	555	545	549	-0.72%	285,600	-	-2.83%
07/02	550	553	545	553	+1.1%	103,100	-	-2.3%
07/01	547	552	544	547	-0.18%	209,400	-	-3.36%
06/30	557	557	527	548	-1.08%	864,200	-	-3.35%
06/29	554	554	547	554	+1.47%	117,300	-	-2.29%
06/26	（IR情報）13:00 支配株主等に関する事項について
06/26	550	555	543	546	-0.91%	223,500	-	-3.53%
06/25	567	573	551	551	-2.48%	337,600	-	-2.82%
06/24	565	571	560	565	-1.05%	239,200	-	-0.35%
06/23	613	631	563	571	-2.06%	1,520,600	-	+0.71%
06/22	585	585	577	583	-0.68%	280,800	-	+3%
06/19	582	602	580	587	+1.38%	584,400	-	+3.89%
06/18	578	581	570	579	+0.17%	339,700	-	+2.84%
06/17	570	591	569	578	+2.12%	288,300	-	+2.85%
06/16	566	566	558	566	-0.18%	169,900	-	+0.89%
06/15	569	573	565	567	-0.53%	138,100	-	+1.07%
06/12	563	572	563	570	+1.79%	104,000	-	+1.79%
06/11	571	571	558	560	-2.44%	177,300	-	+0.18%
06/10	575	577	569	574	-0.17%	122,100	-	+3.05%
06/09	577	582	572	575	+0.52%	119,000	-	+3.6%
06/08	573	575	553	572	-1.89%	151,300	-	+3.44%
06/05	574	595	571	583	+1.57%	312,500	-	+5.81%
06/04	580	580	564	574	-1.03%	163,300	-	+4.55%
06/03	574	583	567	580	+4.13%	282,400	-	+6.03%
06/02	558	572	548	557	+1.64%	326,200	-	+2.39%
06/01	556	558	547	548	-1.97%	66,200	-	+0.92%
05/29	564	565	554	559	-0.53%	55,400	-	+3.14%
05/28	551	563	550	562	+1.08%	68,800	-	+3.69%
05/27	555	561	553	556	+0.72%	80,500	-	+2.96%
05/26	546	555	544	552	+0.91%	34,100	-	+2.41%
05/25	552	557	543	547	-0.91%	81,900	-	+1.67%
05/22	558	558	551	552	-0.9%	23,700	-	+2.79%
05/21	（IR情報）15:30 役員の異動について
05/21	（IR情報）15:30 株主提案に対する当社取締役会意見に関するお知らせ
05/21	554	560	552	557	+0.36%	68,100	-	+3.92%
05/20	557	559	550	555	-0.72%	72,800	-	+3.74%
05/19	556	560	552	559	+1.08%	119,900	-	+4.88%
05/18	（5%ルール）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（4.8%）ダルトン・インベストメンツ・インク(Dalton Inve…（0.18%）エヌエーブイエフ・セレクト・マスター・ファンド・…（2.67%）
05/18	553	556	546	553	+1.28%	91,900	-	+3.95%
05/15	555	560	539	546	+0.18%	271,400	-	+3.02%
05/14	（IR情報）15:30 剰余金の配当に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	561	563	539	545	-3.02%	125,200	-	+3.02%
05/13	559	568	555	562	+1.08%	174,200	-	+6.44%
05/12	541	557	539	556	+2.77%	197,900	-	+5.7%
05/11	538	542	536	541	-0.18%	159,000	-	+3.24%

日産東京販売 HD（8291）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート