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
08/20	3,000	3,075	2,970	3,056	+5.13%	4,300,900	1兆7486億	+13.69%
08/19	2,944	2,949	2,869	2,907	+0.1%	2,627,300	1兆6634億	+9.12%
08/18	2,905	2,924	2,855	2,904	-0.34%	3,142,200	1兆6617億	+9.88%
08/17	2,978	2,978	2,909	2,914	-2.31%	2,228,900	1兆6674億	+11.14%
08/14	2,923	3,007	2,899	2,983	+0.34%	4,285,800	1兆7069億	+14.6%
08/14	（空売り報告）Citigroup Global Markets Limited 2,831,160株（0.49%）-0.05%義務消失
08/14	（空売り報告）Barclays Capital Securities Ltd 6,741,292株（1.17%）-0.12%
08/13	2,950	3,002	2,922	2,973	+1.05%	4,481,000	1兆7012億	+15.19%
08/12	3,044	3,058	2,940	2,942	-5.1%	4,466,500	1兆6834億	+14.88%
08/12	（空売り報告）Citigroup Global Markets Limited 3,113,660株（0.54%）-0.06%
08/12	（空売り報告）Barclays Capital Securities Ltd 7,424,592株（1.29%）-0.07%
08/10	3,005	3,128	3,005	3,100	+9.73%	7,184,400	1兆7738億	+22.14%
08/10	（空売り報告）Citigroup Global Markets Limited 3,434,178株（0.6%）+0.01%
08/10	（空売り報告）Barclays Capital Securities Ltd 7,829,992株（1.36%）+0.09%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信(IFRS)(連結)
08/07	2,721	2,825	2,707	2,825	+2.73%	5,051,600	1兆6165億	+12.64%
08/07	（空売り報告）Citigroup Global Markets Limited 3,401,978株（0.59%）-0.04%
08/06	2,698	2,750	2,644	2,750	+4.96%	4,950,600	1兆5735億	+10.49%
08/05	2,619	2,670	2,578	2,620	0%	4,051,000	1兆4992億	+6.03%
08/04	2,660	2,707	2,613	2,620	-0.83%	4,864,600	1兆4992億	+6.37%
08/03	2,600	2,661	2,560	2,642	+4.06%	7,052,700	1兆5117億	+7.49%
07/31	2,536	2,596	2,512	2,539	-3.68%	3,510,700	1兆4528億	+3.63%
07/31	（空売り報告）Citigroup Global Markets Limited 3,624,878株（0.63%）+0.13%
07/30	2,705	2,724	2,603	2,636	-3.48%	3,415,800	1兆5083億	+7.86%
07/29	2,658	2,767	2,606	2,731	+4.2%	5,075,400	1兆5627億	+12.25%
07/29	（空売り報告）三菱UFJモルガン・スタンレー証券 4,642,010株（0.81%）+0.13%
07/29	（空売り報告）Barclays Capital Securities Ltd 7,292,269株（1.27%）-0.04%
07/28	2,566	2,623	2,526	2,621	+4.17%	3,361,100	1兆4997億	+8.35%
07/27	2,426	2,524	2,398	2,516	+4.53%	3,084,200	1兆4396億	+4.49%
07/24	2,356	2,420	2,333	2,407	+0.71%	2,396,400	1兆3773億	+0.25%
07/24	（空売り報告）Citigroup Global Markets Limited 2,905,178株（0.5%）再IN
07/23	（5%ルール）Capital International, Inc.（0.69%）Capital Research and Management Company（5.33%）
07/23	2,352	2,406	2,340	2,390	+0.42%	3,068,700	1兆3675億	-0.58%
07/23	（空売り報告）Citigroup Global Markets Limited 2,845,378株（0.49%）-0.01%義務消失
07/22	2,411	2,425	2,359	2,380	-3.25%	4,048,700	1兆3618億	-1.33%
07/22	（空売り報告）Citigroup Global Markets Limited 2,867,478株（0.5%）再IN
07/22	（空売り報告）Barclays Capital Securities Ltd 7,520,069株（1.31%）+0.09%
07/21	2,473	2,517	2,454	2,460	+0.04%	2,809,700	1兆4076億	+1.69%
07/17	2,449	2,510	2,421	2,459	+1.82%	3,272,900	1兆4070億	+1.4%
07/17	（空売り報告）Citigroup Global Markets Limited 2,764,278株（0.48%）-0.03%義務消失
07/16	2,392	2,444	2,383	2,415	+0.5%	2,086,400	1兆3819億	-0.78%
07/15	2,456	2,456	2,371	2,403	-2.04%	3,499,800	1兆3750億	-1.68%
07/14	2,417	2,496	2,395	2,453	+2.34%	2,932,500	1兆4036億	-0.16%
07/13	2,430	2,433	2,392	2,397	+0.71%	2,105,400	1兆3716億	-2.84%
07/10	2,428	2,430	2,373	2,380	-1.9%	2,778,800	1兆3618億	-3.88%
07/09	2,443	2,455	2,398	2,426	-0.7%	2,805,500	1兆3881億	-2.45%
07/08	2,463	2,504	2,403	2,443	-0.89%	3,454,400	1兆3979億	-2.28%
07/08	（空売り報告）Citigroup Global Markets Limited 2,924,678株（0.51%）再IN
07/08	（空売り報告）Barclays Capital Securities Ltd 7,008,908株（1.22%）+0.09%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,316,751株（0.4%）-0.1%義務消失
07/07	2,370	2,470	2,362	2,465	+3.79%	3,175,600	1兆4105億	-1.71%
07/07	（空売り報告）モルガン・スタンレーMUFG証券 2,308,632株（0.4%）-0.1%義務消失
07/06	（5%ルール）アモーヴァ・アセットマネジメント（4.24%）三井住友トラスト・アセットマネジメント（1.77%）三井住友信託銀行（1.26%）
07/06	2,335	2,389	2,329	2,375	+1.5%	2,112,700	1兆3590億	-5.49%
07/03	2,453	2,460	2,333	2,340	-0.59%	2,999,700	1兆3389億	-7.11%
07/02	2,350	2,415	2,348	2,354	+1.9%	3,091,400	1兆3469億	-6.96%
07/01	2,368	2,381	2,299	2,310	-4.35%	4,080,500	1兆3218億	-8.95%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,880,572株（0.5%）再IN
06/30	2,491	2,492	2,379	2,415	-2.74%	3,740,200	1兆3819億	-5.11%
06/30	（空売り報告）Citigroup Global Markets Limited 2,813,878株（0.49%）-0.01%義務消失
06/29	2,412	2,491	2,408	2,483	+1.76%	2,792,100	1兆4208億	-2.55%
06/29	（空売り報告）Citigroup Global Markets Limited 2,874,778株（0.5%）再IN
06/26	2,400	2,475	2,341	2,440	+1.79%	3,292,600	1兆3962億	-4.31%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 2,877,012株（0.5%）再IN
06/26	（空売り報告）Citigroup Global Markets Limited 2,852,278株（0.49%）-0.08%義務消失
06/25	2,389	2,419	2,340	2,397	+1.14%	2,543,000	1兆3716億	-6.18%
06/24	2,448	2,453	2,354	2,370	-0.46%	3,154,700	1兆3561億	-7.35%
06/23	2,300	2,395	2,265	2,381	+1.93%	4,072,000	1兆3624億	-7.1%
06/23	（空売り報告）Citigroup Global Markets Limited 3,289,078株（0.57%）-0.12%
06/22	2,340	2,356	2,313	2,336	-0.93%	3,078,100	1兆3367億	-8.93%
06/19	2,438	2,472	2,334	2,358	-4.19%	5,421,200	1兆3492億	-8.18%
06/19	（空売り報告）Barclays Capital Securities Ltd 6,472,661株（1.13%）+0.05%
06/18	2,537	2,554	2,461	2,461	-4.87%	3,741,800	1兆4082億	-4.28%
06/17	2,584	2,629	2,561	2,587	+0.39%	2,337,400	1兆4803億	+0.94%
06/16	2,612	2,624	2,561	2,577	-1%	2,960,500	1兆4746億	+1.02%
06/16	（空売り報告）Citigroup Global Markets Limited 3,966,160株（0.69%）-0.01%
06/15	2,644	2,696	2,603	2,603	-3.27%	2,670,300	1兆4894億	+2.4%
06/12	2,695	2,709	2,653	2,691	+0.94%	2,513,600	1兆5398億	+6.28%
06/12	（空売り報告）Barclays Capital Securities Ltd 6,215,211株（1.08%）-0.06%
06/11	2,672	2,748	2,635	2,666	-1.55%	2,937,600	1兆5255億	+6.05%
06/10	2,705	2,739	2,674	2,708	+0.26%	2,267,400	1兆5495億	+8.41%
06/09	2,641	2,725	2,635	2,701	+2.35%	2,388,500	1兆5455億	+8.87%
06/08	2,757	2,769	2,632	2,639	-0.68%	3,238,100	1兆5100億	+7.23%
06/05	2,739	2,749	2,635	2,657	-3.03%	2,815,000	1兆5203億	+8.54%
06/05	（空売り報告）Citigroup Global Markets Limited 4,013,760株（0.7%）+0.05%
06/04	2,628	2,790	2,627	2,740	+3.44%	4,694,200	1兆5678億	+12.62%
06/04	（空売り報告）Barclays Capital Securities Ltd 6,575,535株（1.14%）-0.06%
06/03	2,620	2,757	2,606	2,649	+2.36%	5,791,600	1兆5158億	+9.69%
06/03	（空売り報告）Barclays Capital Securities Ltd 6,898,165株（1.2%）+0.08%
06/02	2,500	2,612	2,435	2,588	+2.25%	3,600,000	1兆4808億	+7.74%
06/01	2,592	2,597	2,518	2,531	-3.36%	2,671,700	1兆4482億	+5.72%
06/01	（空売り報告）Barclays Capital Securities Ltd 6,434,663株（1.12%）+0.05%
05/29	2,529	2,661	2,518	2,619	+3.97%	5,339,800	1兆4986億	+9.58%
05/29	（空売り報告）Barclays Capital Securities Ltd 6,138,763株（1.07%）-0.09%
05/28	2,549	2,588	2,498	2,519	0%	2,725,200	1兆4414億	+5.53%
05/27	2,500	2,533	2,469	2,519	+1.16%	2,533,900	1兆4414億	+5.53%
05/27	（空売り報告）Barclays Capital Securities Ltd 6,662,089株（1.16%）+0.12%
05/26	2,479	2,506	2,446	2,490	-0.99%	2,628,300	1兆4248億	+4.27%
05/25	2,546	2,597	2,491	2,515	-2.06%	3,522,300	1兆4391億	+5.27%
05/22	2,478	2,569	2,459	2,568	+3.8%	3,522,600	1兆4694億	+7.72%
05/22	（空売り報告）Citigroup Global Markets Limited 3,743,088株（0.65%）-0.23%
05/22	（空売り報告）Barclays Capital Securities Ltd 5,961,626株（1.04%）+0.24%
05/21	2,510	2,526	2,456	2,474	-0.76%	3,057,200	1兆4156億	+4.08%
05/21	（空売り報告）三菱UFJモルガン・スタンレー証券 3,911,910株（0.68%）-0.04%
05/21	（空売り報告）Citigroup Global Markets Limited 5,082,988株（0.88%）-0.02%
05/20	2,460	2,527	2,425	2,493	+2.59%	4,952,200	1兆4265億	+4.97%
05/20	（空売り報告）Barclays Capital Securities Ltd 4,604,250株（0.8%）+0.02%
05/19	（IR情報）15:30 新役員体制に関するお知らせ
05/19	2,435	2,454	2,370	2,430	+0.12%	4,594,200	1兆3904億	+2.32%
05/19	（空売り報告）Barclays Capital Securities Ltd 4,507,850株（0.78%）-0.04%
05/18	2,415	2,477	2,390	2,427	+0.5%	4,534,100	1兆3887億	+2.19%
05/15	2,332	2,421	2,250	2,415	+6.62%	10,970,300	1兆3819億	+1.81%
05/15	（空売り報告）Citigroup Global Markets Limited 5,201,953株（0.9%）+0.06%
05/14	（IR情報）15:30 2026年3月期決算短信(IFRS)(連結)
05/14	2,289	2,327	2,265	2,265	-1.65%	5,992,900	1兆2960億	-4.43%
05/13	2,325	2,353	2,291	2,303	-1.41%	9,429,800	1兆3178億	-3.03%
05/12	2,312	2,383	2,309	2,336	-1.1%	4,245,200	1兆3367億	-1.97%
05/12	（空売り報告）Citigroup Global Markets Limited 4,833,963株（0.84%）+0.05%
05/11	2,235	2,385	2,232	2,362	+5.26%	8,190,400	1兆3515億	-1.21%
05/11	（空売り報告）Citigroup Global Markets Limited 4,524,063株（0.79%）-0.05%
05/11	（空売り報告）Barclays Capital Securities Ltd 4,744,900株（0.82%）-0.11%
05/08	2,297	2,298	2,220	2,244	-0.36%	3,777,000	1兆2840億	-6.38%
05/07	2,250	2,291	2,235	2,252	-1.36%	4,805,700	1兆2886億	-6.52%
05/01	2,290	2,312	2,252	2,283	+2.98%	4,225,700	1兆3063億	-5.82%
04/30	2,267	2,276	2,217	2,217	-4.23%	4,626,600	1兆2686億	-9.06%
04/30	（空売り報告）Barclays Capital Securities Ltd 5,348,200株（0.93%）+0.1%
04/28	2,290	2,326	2,285	2,315	+2.12%	2,720,700	1兆3246億	-5.78%
04/27	2,275	2,296	2,267	2,267	-1.39%	2,932,900	1兆2972億	-8.22%
04/24	2,308	2,329	2,291	2,299	-0.78%	3,394,800	1兆3155億	-7.45%
04/23	2,350	2,355	2,301	2,317	-2.81%	5,088,700	1兆3258億	-7.32%
04/22	（5%ルール）Capital International, Inc.（0.75%）Capital Research and Management Company（4.25%）
04/22	2,422	2,475	2,380	2,384	-2.42%	6,021,800	1兆3641億	-5.43%
04/22	（空売り報告）三菱UFJモルガン・スタンレー証券 4,123,610株（0.72%）+0.05%
04/22	（空売り報告）Barclays Capital Securities Ltd 4,781,317株（0.83%）+0.09%
04/21	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.11%）野村アセットマネジメント（6.63%）
04/21	2,541	2,541	2,425	2,443	-3.36%	3,584,200	1兆3979億	-3.78%
04/20	2,557	2,562	2,518	2,528	+0.2%	2,680,700	1兆4465億	-0.86%
04/20	（空売り報告）UBS AG 2,556,895株（0.44%）-0.14%義務消失
04/20	（空売り報告）Citigroup Global Markets Limited 4,836,383株（0.84%）+0.13%
04/17	2,543	2,557	2,502	2,523	-1.29%	4,202,900	1兆4437億	-1.41%
04/17	（空売り報告）UBS AG 3,333,178株（0.58%）再IN
04/17	（空売り報告）Citigroup Global Markets Limited 4,092,600株（0.71%）+0.12%
04/17	（空売り報告）Barclays Capital Securities Ltd 4,279,625株（0.74%）-0.42%
04/16	2,523	2,572	2,500	2,556	+2.16%	4,946,500	1兆4625億	-0.47%
04/16	（空売り報告）JPM Securities Japan Co Ltd. 399,303株（0.06%）-0.53%義務消失
04/16	（空売り報告）三菱UFJモルガン・スタンレー証券 3,866,810株（0.67%）再IN
04/15	2,425	2,508	2,406	2,502	+4.73%	3,869,200	1兆4316億	-2.99%
04/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,853,303株（0.49%）-0.02%義務消失
04/15	（空売り報告）Citigroup Global Markets Limited 3,426,478株（0.59%）-0.03%
04/15	（空売り報告）Barclays Capital Securities Ltd 6,679,620株（1.16%）-0.08%
04/14	2,377	2,409	2,364	2,389	-0.71%	2,804,400	1兆3670億	-7.8%
04/14	（空売り報告）Citigroup Global Markets Limited 3,586,978株（0.62%）+0.07%
04/13	2,401	2,420	2,369	2,406	-0.58%	2,806,500	1兆3767億	-7.85%
04/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,949,752株（0.51%）-0.01%
04/13	（空売り報告）Citigroup Global Markets Limited 3,149,778株（0.55%）新規
04/10	2,468	2,507	2,420	2,420	-2.65%	4,041,700	1兆3847億	-7.98%
04/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,005,627株（0.52%）+0.01%
04/09	2,447	2,514	2,446	2,486	+2.09%	6,788,800	1兆4225億	-6.05%
04/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,924,341株（0.51%）新規
04/09	（空売り報告）Barclays Capital Securities Ltd 7,102,120株（1.24%）-0.12%
04/08	2,382	2,438	2,369	2,435	+3.35%	5,126,300	1兆3933億	-8.6%
04/08	（空売り報告）Barclays Capital Securities Ltd 7,827,020株（1.36%）-0.04%
04/07	2,366	2,391	2,338	2,356	-0.42%	3,433,100	1兆3481億	-12.25%
04/07	（空売り報告）モルガン・スタンレーMUFG証券 2,816,787株（0.49%）-0.02%義務消失
04/06	2,359	2,386	2,339	2,366	-0.55%	4,883,500	1兆3538億	-12.85%
04/03	2,470	2,480	2,379	2,379	-5.14%	8,309,100	1兆3613億	-13.33%
04/03	（空売り報告）Barclays Capital Securities Ltd 8,015,220株（1.4%）+0.09%
04/02	2,508	2,543	2,493	2,508	-0.75%	3,298,700	1兆4351億	-9.62%
04/01	2,565	2,586	2,496	2,527	+0.36%	3,862,700	1兆4459億	-9.75%
03/31	2,563	2,566	2,476	2,518	-0.98%	3,901,200	1兆4408億	-10.9%
03/30	2,575	2,576	2,483	2,543	-3.67%	4,612,200	1兆4551億	-10.93%
03/30	（空売り報告）JPM Securities Japan Co Ltd. 3,392,680株（0.59%）-0.05%
03/30	（空売り報告）Barclays Capital Securities Ltd 7,513,626株（1.31%）+0.11%
03/27	2,669	2,681	2,613	2,640	+0.46%	3,452,200	1兆5106億	-8.49%
03/26	2,677	2,679	2,613	2,628	-1.94%	2,841,700	1兆5037億	-9.91%
03/26	（空売り報告）BNP Paribas Financial Markets SNC 2,817,247株（0.49%）-0.05%義務消失
03/24	（空売り報告）JPM Securities Japan Co Ltd. 3,701,305株（0.64%）再IN
03/24	（空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-0.5%義務消失
03/24	（空売り報告）モルガン・スタンレーMUFG証券 2,950,611株（0.51%）再IN
03/23	（空売り報告）三菱UFJモルガン・スタンレー証券 2,895,710株（0.5%）再IN

ニトリ HD（9843）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート