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
10/23	3,410	3,481	3,359	3,359	+1.21%	2,978,600	-	+6.87%
10/22	3,268	3,354	3,251	3,319	+0.91%	2,324,000	-	+5.73%
10/21	3,367	3,368	3,289	3,289	-1.76%	1,757,700	-	+4.88%
10/20	3,330	3,360	3,304	3,348	+0.45%	1,951,000	-	+6.79%
10/19	3,344	3,366	3,317	3,333	+1.03%	2,008,900	-	+6.38%
10/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,438,056株（0.6%）+0.01%
10/16	3,231	3,320	3,221	3,299	+1.13%	2,286,200	-	+5.23%
10/16	（空売り報告）Citigroup Global Markets Limited 3,362,960株（0.58%）-0.1%
10/15	3,229	3,284	3,175	3,262	+2.32%	3,285,900	-	+4.15%
10/15	（空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.52%義務消失
10/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,424,611株（0.59%）-0.01%
10/14	3,213	3,218	3,148	3,188	-0.44%	2,153,200	-	+1.82%
10/13	3,180	3,214	3,147	3,202	+0.82%	2,054,500	-	+2.14%
10/09	3,166	3,195	3,113	3,176	+1.93%	3,011,500	-	+1.53%
10/08	3,187	3,190	3,024	3,116	-0.29%	2,327,500	-	-0.19%
10/08	（空売り報告）Barclays Capital Securities Ltd 3,195,492株（0.55%）再IN
10/07	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.06%）野村アセットマネジメント（6.71%）野村證券（0.1%）
10/07	3,150	3,180	3,122	3,125	-0.16%	2,878,800	-	+0.19%
10/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,490,487株（0.6%）+0.1%
10/06	3,106	3,172	3,088	3,130	+0.29%	2,868,400	-	+0.42%
10/06	（空売り報告）Citigroup Global Markets Limited 3,896,860株（0.68%）-0.02%
10/05	3,150	3,173	3,098	3,121	+3.72%	4,272,600	-	+0.22%
10/05	（空売り報告）Citigroup Global Markets Limited 4,040,960株（0.7%）-0.12%
10/02	2,921	3,018	2,895	3,009	+1.9%	3,439,300	-	-3.28%
10/02	（空売り報告）JPM Securities Japan Co Ltd. 2,983,304株（0.52%）再IN
10/01	2,903	2,962	2,857	2,953	+0.44%	3,430,800	-	-5.14%
10/01	（空売り報告）JPM Securities Japan Co Ltd. 2,763,604株（0.48%）-0.02%義務消失
09/30	2,912	2,962	2,904	2,940	+0.34%	3,988,100	-	-5.71%
09/30	（空売り報告）Barclays Capital Securities Ltd 2,672,842株（0.46%）-0.11%義務消失
09/29	2,941	2,965	2,900	2,930	-1.15%	2,917,400	-	-6.12%
09/29	（空売り報告）BNP Paribas Financial Markets SNC 2,515,897株（0.43%）-0.08%義務消失
09/28	3,048	3,073	2,955	2,964	-3.61%	4,879,700	-	-5.18%
09/28	（空売り報告）JPM Securities Japan Co Ltd. 2,862,210株（0.5%）再IN
09/25	3,006	3,159	2,998	3,075	+1.35%	4,181,700	-	-1.57%
09/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,883,304株（0.5%）再IN
09/24	2,995	3,066	2,989	3,034	+0.13%	6,577,600	-	-2.66%
09/24	（空売り報告）Citigroup Global Markets Limited 4,716,560株（0.82%）+0.03%
09/18	3,128	3,128	2,980	3,030	-2.82%	4,552,600	-	-2.63%
09/18	（空売り報告）JPM Securities Japan Co Ltd. 2,641,272株（0.46%）-0.13%義務消失
09/18	（空売り報告）Citigroup Global Markets Limited 4,556,760株（0.79%）-0.02%
09/17	3,056	3,124	3,032	3,118	+1.23%	3,207,400	-	+0.23%
09/17	（空売り報告）BNP Paribas Financial Markets SNC 2,944,983株（0.51%）再IN
09/16	3,140	3,156	3,066	3,080	-3.08%	3,872,000	-	-0.81%
09/16	（空売り報告）Citigroup Global Markets Limited 4,636,760株（0.81%）+0.1%
09/16	（空売り報告）Barclays Capital Securities Ltd 3,306,358株（0.57%）-0.11%
09/15	3,275	3,286	3,139	3,178	-2.46%	2,910,800	-	+2.55%
09/15	（空売り報告）JPM Securities Japan Co Ltd. 3,399,194株（0.59%）再IN
09/14	3,250	3,373	3,244	3,258	+0.49%	3,320,700	-	+5.23%
09/14	（空売り報告）モルガン・スタンレーMUFG証券 2,709,940株（0.47%）-0.03%義務消失
09/14	（空売り報告）Citigroup Global Markets Limited 4,117,360株（0.71%）+0.07%
09/14	（空売り報告）Barclays Capital Securities Ltd 3,933,458株（0.68%）-0.09%
09/11	3,197	3,262	3,180	3,242	-0.77%	3,320,000	-	+5.29%
09/10	3,265	3,325	3,239	3,267	-0.61%	3,049,600	-	+6.8%
09/09	3,350	3,363	3,268	3,287	-3.1%	4,439,000	-	+8.37%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 2,897,532株（0.5%）再IN
09/09	（空売り報告）Barclays Capital Securities Ltd 4,432,758株（0.77%）-0.1%
09/08	3,309	3,435	3,298	3,392	+5.47%	6,271,000	-	+12.8%
09/08	（空売り報告）Citigroup Global Markets Limited 3,705,560株（0.64%）+0.09%
09/07	3,273	3,292	3,212	3,216	-1.17%	2,914,600	-	+8.03%
09/07	（空売り報告）三菱UFJモルガン・スタンレー証券 2,417,210株（0.42%）-0.39%義務消失
09/07	（空売り報告）Citigroup Global Markets Limited 3,157,860株（0.55%）再IN
09/07	（空売り報告）Barclays Capital Securities Ltd 5,033,458株（0.87%）-0.06%
09/04	3,300	3,388	3,220	3,254	-0.64%	8,191,500	-	+10.34%
09/04	（空売り報告）Barclays Capital Securities Ltd 5,377,958株（0.93%）-0.24%
09/03	3,200	3,288	3,153	3,275	+8.41%	6,077,600	-	+11.97%
09/02	3,017	3,038	2,966	3,021	-0.3%	3,122,500	-	+4.06%
09/01	3,053	3,068	3,010	3,030	-0.59%	1,667,800	-	+4.95%
08/31	3,056	3,075	3,021	3,048	-0.65%	3,080,800	-	+6.35%
08/28	3,025	3,072	3,014	3,068	+0.13%	2,290,900	-	+7.99%
08/27	3,046	3,103	3,025	3,064	+1.12%	2,721,300	-	+8.88%
08/26	3,040	3,088	3,016	3,030	-1.4%	1,804,700	-	+8.76%
08/25	3,070	3,095	3,040	3,073	+0.13%	2,144,600	-	+11.22%
08/24	3,055	3,075	3,011	3,069	+1.32%	2,491,500	-	+12.05%
08/21	3,025	3,073	3,003	3,029	-0.88%	2,309,000	-	+11.65%
08/20	3,000	3,075	2,970	3,056	+5.13%	4,300,900	-	+13.69%
08/19	2,944	2,949	2,869	2,907	+0.1%	2,627,300	-	+9.12%
08/18	2,905	2,924	2,855	2,904	-0.34%	3,142,200	-	+9.88%
08/17	2,978	2,978	2,909	2,914	-2.31%	2,228,900	-	+11.14%
08/14	2,923	3,007	2,899	2,983	+0.34%	4,285,800	-	+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	-	+15.19%
08/12	3,044	3,058	2,940	2,942	-5.1%	4,466,500	-	+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	-	+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	-	+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	-	+10.49%
08/05	2,619	2,670	2,578	2,620	0%	4,051,000	-	+6.03%
08/04	2,660	2,707	2,613	2,620	-0.83%	4,864,600	-	+6.37%
08/03	2,600	2,661	2,560	2,642	+4.06%	7,052,700	-	+7.49%
07/31	2,536	2,596	2,512	2,539	-3.68%	3,510,700	-	+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	-	+7.86%
07/29	2,658	2,767	2,606	2,731	+4.2%	5,075,400	-	+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	-	+8.35%
07/27	2,426	2,524	2,398	2,516	+4.53%	3,084,200	-	+4.49%
07/24	2,356	2,420	2,333	2,407	+0.71%	2,396,400	-	+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	-	-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	-	-1.33%
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	-	+1.69%
07/17	2,449	2,510	2,421	2,459	+1.82%	3,272,900	-	+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	-	-0.78%
07/15	2,456	2,456	2,371	2,403	-2.04%	3,499,800	-	-1.68%
07/14	2,417	2,496	2,395	2,453	+2.34%	2,932,500	-	-0.16%
07/13	2,430	2,433	2,392	2,397	+0.71%	2,105,400	-	-2.84%
07/10	2,428	2,430	2,373	2,380	-1.9%	2,778,800	-	-3.88%
07/09	2,443	2,455	2,398	2,426	-0.7%	2,805,500	-	-2.45%
07/08	2,463	2,504	2,403	2,443	-0.89%	3,454,400	-	-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	-	-1.71%
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	-	-5.49%
07/03	2,453	2,460	2,333	2,340	-0.59%	2,999,700	-	-7.11%
07/02	2,350	2,415	2,348	2,354	+1.9%	3,091,400	-	-6.96%
07/01	2,368	2,381	2,299	2,310	-4.35%	4,080,500	-	-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	-	-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	-	-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	-	-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	-	-6.18%
06/24	2,448	2,453	2,354	2,370	-0.46%	3,154,700	-	-7.35%
06/23	2,300	2,395	2,265	2,381	+1.93%	4,072,000	-	-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	-	-8.93%
06/19	2,438	2,472	2,334	2,358	-4.19%	5,421,200	-	-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	-	-4.28%
06/17	2,584	2,629	2,561	2,587	+0.39%	2,337,400	-	+0.94%
06/16	2,612	2,624	2,561	2,577	-1%	2,960,500	-	+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	-	+2.4%
06/12	2,695	2,709	2,653	2,691	+0.94%	2,513,600	-	+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	-	+6.05%
06/10	2,705	2,739	2,674	2,708	+0.26%	2,267,400	-	+8.41%
06/09	2,641	2,725	2,635	2,701	+2.35%	2,388,500	-	+8.87%
06/08	2,757	2,769	2,632	2,639	-0.68%	3,238,100	-	+7.23%
06/05	2,739	2,749	2,635	2,657	-3.03%	2,815,000	-	+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	-	+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	-	+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	-	+7.74%
06/01	2,592	2,597	2,518	2,531	-3.36%	2,671,700	-	+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	-	+9.58%
05/29	（空売り報告）Barclays Capital Securities Ltd 6,138,763株（1.07%）-0.09%
05/27	（空売り報告）Barclays Capital Securities Ltd 6,662,089株（1.16%）+0.12%

ニトリ HD（9843）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート