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
10/30	4,305	4,325	4,240	4,270	+0.12%	115,500	-	-0.47%
10/29	4,270	4,270	4,220	4,265	-0.12%	145,100	-	-0.95%
10/28	4,265	4,350	4,245	4,270	-0.81%	103,100	-	-1.25%
10/27	4,260	4,315	4,220	4,305	+0.23%	104,700	-	-0.85%
10/26	4,220	4,330	4,200	4,295	+1.42%	77,200	-	-1.42%
10/23	4,275	4,345	4,200	4,235	-1.4%	66,300	-	-3.09%
10/22	4,285	4,335	4,270	4,295	+0.23%	55,200	-	-2.07%
10/21	（5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（10.95%）
10/21	4,295	4,295	4,220	4,285	+0.82%	69,700	-	-2.53%
10/20	4,310	4,310	4,235	4,250	-1.39%	66,900	-	-3.61%
10/19	4,265	4,385	4,215	4,310	+0.35%	92,800	-	-2.58%
10/16	4,210	4,315	4,180	4,295	+2.63%	100,700	-	-3.13%
10/15	4,200	4,245	4,105	4,185	-0.71%	129,100	-	-5.89%
10/14	4,130	4,215	4,075	4,215	+4.59%	242,500	-	-5.66%
10/13	（5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（12.33%）
10/13	4,010	4,060	3,970	4,030	+1.51%	173,400	-	-10.2%
10/09	4,075	4,075	3,960	3,970	-1%	104,200	-	-12.07%
10/08	4,110	4,110	3,935	4,010	-3.49%	120,300	-	-11.81%
10/07	（自社株買い）取締役会(2026年8月3日)での決議状況(取得期間2026年8月4日～2026年11月30日)
10/07	4,255	4,295	4,145	4,155	-2.81%	102,100	-	-9.12%
10/06	4,335	4,340	4,240	4,275	-0.7%	181,000	-	-6.92%
10/05	4,395	4,395	4,295	4,305	-0.92%	80,700	-	-6.64%
10/02	4,355	4,360	4,295	4,345	-1.36%	138,100	-	-6.09%
10/01	（IR情報）15:30 機構改革及び人事異動のお知らせ
10/01	4,455	4,455	4,370	4,405	-1.89%	99,500	-	-5.04%
09/30	4,495	4,500	4,400	4,490	+0.79%	82,800	-	-3.42%
09/29	4,530	4,540	4,450	4,455	-4.19%	103,600	-	-4.28%
09/28	4,715	4,735	4,630	4,650	-0.75%	97,500	-	-0.24%
09/25	4,650	4,690	4,615	4,685	+0.43%	64,700	-	+0.6%
09/24	（IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ
09/24	4,745	4,745	4,615	4,665	-1.06%	56,600	-	+0.26%
09/18	4,755	4,775	4,700	4,715	-0.32%	119,700	-	+1.46%
09/17	4,695	4,730	4,675	4,730	+1.28%	57,600	-	+1.96%
09/16	4,625	4,680	4,625	4,670	+0.97%	45,700	-	+0.91%
09/15	4,635	4,660	4,605	4,625	-0.22%	50,400	-	+0.11%
09/14	4,555	4,645	4,545	4,635	+1.76%	46,100	-	+0.48%
09/11	4,545	4,610	4,510	4,555	-1.09%	64,000	-	-1.15%
09/10	4,600	4,605	4,550	4,605	-0.22%	45,800	-	+0.04%
09/09	4,545	4,625	4,520	4,615	+1.1%	57,500	-	+0.46%
09/08	4,605	4,630	4,565	4,565	-1.4%	66,100	-	-0.46%
09/07	（自社株買い）取締役会(2026年8月3日)での決議状況(取得期間2026年8月4日～2026年11月30日)
09/07	4,710	4,740	4,605	4,630	-1.7%	56,000	-	+1.16%
09/04	4,660	4,715	4,650	4,710	0%	93,000	-	+3.2%
09/03	4,735	4,760	4,695	4,710	0%	97,400	-	+3.47%
09/02	4,705	4,740	4,680	4,710	-0.95%	87,600	-	+3.77%
09/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/01	4,640	4,755	4,630	4,755	+2.37%	94,300	-	+5.25%
08/31	4,645	4,680	4,630	4,645	-0.43%	66,100	-	+3.25%
08/28	4,700	4,710	4,630	4,665	-1.69%	51,800	-	+4.15%
08/27	4,700	4,745	4,665	4,745	+0.96%	63,900	-	+6.41%
08/26	4,670	4,745	4,655	4,700	+1.29%	50,000	-	+5.98%
08/25	4,655	4,685	4,615	4,640	-0.32%	50,500	-	+5.14%
08/24	4,650	4,695	4,620	4,655	+0.76%	62,300	-	+6.06%
08/21	4,615	4,650	4,590	4,620	+0.11%	58,800	-	+5.82%
08/20	4,540	4,620	4,540	4,615	+1.43%	50,700	-	+6.19%
08/19	4,585	4,585	4,470	4,550	-0.87%	57,300	-	+5.28%
08/18	4,480	4,630	4,480	4,590	+1.55%	61,700	-	+6.74%
08/17	4,520	4,570	4,465	4,520	0%	51,400	-	+5.66%
08/14	4,455	4,520	4,440	4,520	+1.46%	48,200	-	+6.18%
08/13	4,460	4,460	4,415	4,455	-0.11%	31,900	-	+5.15%
08/12	4,470	4,480	4,425	4,460	-0.11%	53,200	-	+5.66%
08/10	4,490	4,495	4,415	4,465	-0.56%	49,900	-	+6.18%
08/07	4,450	4,490	4,430	4,490	+1.35%	54,700	-	+7.26%
08/06	4,420	4,450	4,375	4,430	+1.03%	54,100	-	+6.34%
08/05	4,440	4,495	4,340	4,385	-0.79%	65,100	-	+5.76%
08/04	4,280	4,525	4,280	4,420	+1.61%	127,800	-	+7.1%
08/03	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/03	（IR情報）15:30 資金政策の方針変更に関するお知らせ
08/03	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
08/03	4,295	4,350	4,225	4,350	+1.28%	81,600	-	+5.87%
07/31	4,355	4,390	4,275	4,295	-2.61%	79,600	-	+4.99%
07/30	4,330	4,445	4,320	4,410	+0.46%	72,700	-	+8.22%
07/29	4,395	4,395	4,300	4,390	+4.9%	88,900	-	+8.34%
07/28	4,265	4,265	4,185	4,185	-1.99%	41,400	-	+3.77%
07/27	4,210	4,280	4,205	4,270	+2.64%	44,700	-	+6.19%
07/24	4,090	4,165	4,090	4,160	+0.24%	23,500	-	+3.71%
07/23	4,135	4,160	4,125	4,150	-0.12%	24,800	-	+3.67%
07/22	4,185	4,190	4,140	4,155	0%	35,600	-	+4.06%
07/21	4,095	4,160	4,045	4,155	+2.85%	39,800	-	+4.29%
07/17	4,070	4,105	4,025	4,040	-0.74%	29,100	-	+1.61%
07/16	4,120	4,145	4,065	4,070	-1.09%	31,600	-	+2.49%
07/15	（IR情報）16:00 人事異動に関するお知らせ
07/15	4,055	4,140	4,015	4,115	+2.36%	93,200	-	+3.84%
07/14	4,025	4,045	4,010	4,020	+0.5%	69,700	-	+1.67%
07/13	4,050	4,070	4,000	4,000	-0.74%	55,400	-	+1.24%
07/10	4,015	4,060	4,000	4,030	+0.37%	50,300	-	+2.15%
07/09	（5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（13.37%）
07/09	4,020	4,035	3,995	4,015	-0.12%	28,400	-	+1.93%
07/08	4,035	4,040	4,000	4,020	-0.37%	42,700	-	+2.32%
07/07	4,065	4,105	4,035	4,035	-0.74%	42,800	-	+2.96%
07/06	4,035	4,065	4,020	4,065	+1.5%	61,900	-	+4.07%
07/03	4,000	4,045	3,985	4,005	+0.38%	59,100	-	+2.9%
07/02	3,980	3,990	3,935	3,990	+1.79%	65,100	-	+2.68%
07/01	3,925	3,945	3,895	3,920	0%	54,000	-	+1.03%
06/30	4,000	4,000	3,895	3,920	-0.76%	69,800	-	+1.11%
06/29	3,950	3,990	3,905	3,950	+0.77%	53,100	-	+1.96%
06/26	3,940	3,955	3,880	3,920	+1.03%	36,400	-	+1.29%
06/25	3,900	3,915	3,875	3,880	+1.04%	28,600	-	+0.34%
06/24	3,900	3,925	3,825	3,840	-2.04%	25,700	-	-0.7%
06/23	3,880	3,920	3,875	3,920	+1.03%	52,600	-	+1.32%
06/22	3,960	3,970	3,850	3,880	-3.72%	57,800	-	+0.21%
06/19	3,940	4,030	3,920	4,030	+2.28%	82,800	-	+3.97%
06/18	3,900	3,950	3,900	3,940	+0.51%	27,000	-	+1.6%
06/17	3,930	3,965	3,900	3,920	0%	31,000	-	+0.95%
06/16	3,940	3,950	3,880	3,920	-1.01%	28,000	-	+0.82%
06/15	3,900	4,000	3,900	3,960	+1.54%	23,600	-	+1.72%
06/12	3,900	3,930	3,870	3,900	+0.26%	38,800	-	-0.18%
06/11	3,855	3,890	3,820	3,890	0%	36,100	-	-0.87%
06/10	3,880	3,965	3,875	3,890	-0.89%	35,900	-	-1.34%
06/09	3,870	3,935	3,870	3,925	+1.42%	52,900	-	-0.88%
06/08	3,835	3,880	3,820	3,870	0%	52,300	-	-2.64%
06/05	3,785	3,870	3,750	3,870	+2.52%	45,000	-	-3.1%

ニシオ HD（9699）のイベントチャート

2026/06/05～2026/10/30

イベント情報＆株価推移

開示資料

決算

株式

チャート