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
06/23	2,300	2,395	2,265	2,381	+1.93%	4,072,000	1兆3624億	-7.1%
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%
06/18	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%
06/15	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%
06/11	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%
06/04	2,628	2,790	2,627	2,740	+3.44%	4,694,200	1兆5678億	+12.62%
06/03	2,620	2,757	2,606	2,649	+2.36%	5,791,600	1兆5158億	+9.69%
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%
05/29	2,529	2,661	2,518	2,619	+3.97%	5,339,800	1兆4986億	+9.58%
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%
05/26	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%
05/21	2,510	2,526	2,456	2,474	-0.76%	3,057,200	1兆4156億	+4.08%
05/20	2,460	2,527	2,425	2,493	+2.59%	4,952,200	1兆4265億	+4.97%
05/19	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%
05/18	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%
05/14	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%
05/11	2,235	2,385	2,232	2,362	+5.26%	8,190,400	1兆3515億	-1.21%
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%
04/28	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	2,422	2,475	2,380	2,384	-2.42%	6,021,800	1兆3641億	-5.43%
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%
04/17	2,543	2,557	2,502	2,523	-1.29%	4,202,900	1兆4437億	-1.41%
04/16	2,523	2,572	2,500	2,556	+2.16%	4,946,500	1兆4625億	-0.47%
04/15	2,425	2,508	2,406	2,502	+4.73%	3,869,200	1兆4316億	-2.99%
04/14	2,377	2,409	2,364	2,389	-0.71%	2,804,400	1兆3670億	-7.8%
04/13	2,401	2,420	2,369	2,406	-0.58%	2,806,500	1兆3767億	-7.85%
04/10	2,468	2,507	2,420	2,420	-2.65%	4,041,700	1兆3847億	-7.98%
04/09	2,447	2,514	2,446	2,486	+2.09%	6,788,800	1兆4225億	-6.05%
04/08	2,382	2,438	2,369	2,435	+3.35%	5,126,300	1兆3933億	-8.6%
04/07	2,366	2,391	2,338	2,356	-0.42%	3,433,100	1兆3481億	-12.25%
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%
04/02	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%
03/27	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%
03/25	2,649	2,683	2,639	2,680	+0.75%	3,087,900	1兆5335億	-9.12%
03/24	2,688	2,690	2,626	2,660	+1.68%	3,107,500	1兆5220億	-10.62%
03/23	2,720	2,723	2,603	2,616	-2.53%	4,130,600	1兆4969億	-12.57%
03/19	2,758	2,777	2,684	2,684	-5.59%	3,404,200	1兆5358億	-10.8%
03/18	2,801	2,843	2,792	2,843	+0.25%	2,694,300	1兆6268億	-5.83%
03/17	2,748	2,836	2,743	2,836	+3.92%	3,061,600	1兆6228億	-6.12%
03/16	2,766	2,773	2,709	2,729	-0.18%	1,778,300	1兆5615億	-9.73%
03/13	2,658	2,750	2,651	2,734	-0.65%	2,735,400	1兆5644億	-9.68%
03/12	2,773	2,807	2,734	2,752	-3.1%	3,075,900	1兆5747億	-9.11%
03/11	2,832	2,848	2,801	2,840	+1.32%	2,285,200	1兆6250億	-6.05%
03/10	2,872	2,882	2,784	2,803	-2.98%	3,335,100	1兆6039億	-7%
03/09	2,791	2,893	2,770	2,889	+0.31%	3,133,300	1兆6531億	-3.96%
03/06	2,868	2,898	2,820	2,880	+2.16%	2,868,700	1兆6479億	-3.81%
03/05	2,950	2,952	2,805	2,819	-3.59%	3,046,400	1兆6130億	-5.56%
03/04	2,920	2,949	2,882	2,924	-1.75%	3,483,900	1兆6731億	-1.85%
03/03	3,070	3,082	2,960	2,976	-3.91%	3,261,000	1兆7029億	+0.1%
03/02	3,050	3,145	3,034	3,097	-0.99%	2,180,800	1兆7721億	+4.66%
02/27	3,124	3,153	3,101	3,128	+0.13%	3,326,000	1兆7898億	+6.32%
02/26	3,090	3,144	3,067	3,124	+0.19%	2,779,400	1兆7876億	+6.8%
02/25	3,155	3,165	3,072	3,118	-2.04%	3,090,800	1兆7841億	+7.26%
02/24	3,271	3,301	3,183	3,183	-1.67%	2,446,000	1兆8213億	+10.25%
02/20	3,290	3,306	3,211	3,237	-2.41%	2,924,000	1兆8522億	+13.02%
02/19	3,430	3,438	3,302	3,317	-3.18%	3,730,900	1兆8980億	+16.8%
02/18	3,450	3,493	3,375	3,426	-0.17%	4,397,000	1兆9604億	+21.97%
02/17	3,370	3,444	3,320	3,432	+2.57%	4,522,000	1兆9638億	+23.68%
02/16	3,338	3,365	3,263	3,346	+9.42%	7,934,700	1兆9146億	+21.85%
02/13	15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/13	3,057	3,065	2,981	3,058	+0.53%	5,274,200	1兆7498億	+12.51%
02/12	2,980	3,042	2,949	3,042	+3.54%	5,781,900	1兆7406億	+12.67%
02/10	2,933	2,949	2,877	2,938	+1.45%	3,795,400	1兆6811億	+9.38%
02/09	2,834	2,909	2,770	2,896	+0.42%	5,078,100	1兆6571億	+8.26%
02/06	2,839	2,884	2,827	2,884	+1.51%	3,607,700	1兆6502億	+8.06%
02/05	2,871	2,880	2,800	2,841	+3.57%	4,336,700	1兆6256億	+6.72%
02/04	2,674	2,769	2,655	2,743	+4.06%	4,387,900	1兆5695億	+3.2%
02/03	2,594	2,670	2,576	2,636	+1.15%	2,739,200	1兆5083億	-0.79%
02/02	2,662	2,665	2,590	2,606	-1.85%	2,434,900	1兆4911億	-2.1%
01/30	2,540	2,667	2,527	2,655	+4.08%	3,343,600	1兆5192億	-0.49%
01/29	2,596	2,598	2,529	2,551	-3.59%	3,253,900	1兆4597億	-4.46%
01/28	2,692	2,696	2,622	2,646	-1.23%	3,463,200	1兆5140億	-1.34%
01/27	2,744	2,764	2,653	2,679	-3.15%	3,979,300	1兆5329億	-0.45%
01/26	2,738	2,774	2,663	2,766	+4.85%	6,798,700	1兆5827億	+2.56%

ニトリ HD（9843）のIR情報・決算資料

2026/01/26～2026/06/23

IR情報＆株価推移

開示資料

決算

株式

チャート