- 1332
- 2026/10/02
- 時価
- 3351億円
- PER 予
- 11.48倍
- 2010年以降
- 赤字-1906.25倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.63-2.06倍
（2010-2026年） - 配当 予
- 2.91%
- ROE 予
- 9.49%
- ROA 予
- 3.71%
- 資料
- Link
- CSV,JSON
ニッスイ（1332）の時価総額の推移
- 2010年3月31日
- 751億2398万
- 2011年3月31日
- 640億3557万
- 2012年3月30日
- 781億7329万
- 2013年3月29日
- 498億9784万
- 2014年3月31日
- 599億5300万
- 2015年3月31日
- 1008億4052万
- 2016年3月31日
- 1511億1838万
- 2017年3月31日
- 1728億7395万
- 2018年3月30日
- 1719億3777万
- 2019年3月29日
- 2629億1854万
- 2020年3月31日
- 1487億2550万
- 2021年3月31日
- 1655億2322万
- 2022年3月31日
- 1705億5759万
- 2023年3月31日
- 1689億9976万
- 2024年3月29日
- 2983億9636万
- 2025年3月31日
- 2806億7312万
- 2026年3月31日
- 4075億9733万
2026/05/11～2026/10/02
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 1,106 | 1,111 | 1,095 | 1,098 | -1.88% | 3,024,900 | - | -8.65% | - | - |
| 10/01 | 1,119 | 1,125 | 1,106 | 1,119 | 0% | 1,848,700 | - | -7.52% | - | - |
| 09/30 | 1,116 | 1,123 | 1,100 | 1,119 | +0.18% | 2,345,800 | - | -8.05% | - | - |
| 09/29 | 1,135 | 1,140 | 1,114 | 1,117 | -2.87% | 2,007,900 | - | -8.74% | - | - |
| 09/28 | 1,166 | 1,166 | 1,149 | 1,150 | -0.69% | 1,814,700 | - | -6.66% | - | - |
| 09/25 | 1,160 | 1,163 | 1,150 | 1,158 | +0.09% | 1,820,600 | - | -6.39% | - | - |
| 09/24 | 1,161 | 1,167 | 1,151 | 1,157 | -0.52% | 2,123,300 | - | -6.92% | - | - |
| 09/18 | 1,185 | 1,191 | 1,162 | 1,163 | -3.49% | 3,429,000 | - | -6.81% | - | - |
| 09/17 | 1,190 | 1,205 | 1,190 | 1,205 | +1.52% | 1,379,100 | - | -3.91% | - | - |
| 09/16 | 1,191 | 1,201 | 1,187 | 1,187 | -0.25% | 1,311,200 | - | -5.49% | - | - |
| 09/15 | 1,210 | 1,212 | 1,186 | 1,190 | -1.24% | 1,008,000 | - | -5.48% | - | - |
| 09/14 | 1,180 | 1,207 | 1,175 | 1,205 | +2.99% | 1,918,800 | - | -4.52% | - | - |
| 09/11 | 1,165 | 1,173 | 1,159 | 1,170 | -1.02% | 1,775,500 | - | -7.36% | - | - |
| 09/10 | 1,181 | 1,184 | 1,174 | 1,182 | -0.34% | 1,518,800 | - | -6.71% | - | - |
| 09/09 | 1,190 | 1,200 | 1,181 | 1,186 | -1.41% | 2,002,900 | - | -6.47% | - | - |
| 09/08 | 1,212 | 1,216 | 1,198 | 1,203 | -0.5% | 1,733,200 | - | -5.28% | - | - |
| 09/07 | 1,222 | 1,231 | 1,209 | 1,209 | -1.71% | 2,587,600 | - | -4.95% | - | - |
| 09/04 | 1,277 | 1,279 | 1,230 | 1,230 | -4.21% | 2,855,800 | - | -3.45% | - | - |
| 09/03 | 1,289 | 1,295 | 1,264 | 1,284 | -0.39% | 2,171,100 | - | +0.63% | - | - |
| 09/02 | 1,274 | 1,289 | 1,270 | 1,289 | +0.47% | 1,705,300 | - | +0.78% | - | - |
| 09/01 | 1,271 | 1,289 | 1,271 | 1,283 | +0.55% | 1,163,100 | - | +0.31% | - | - |
| 08/31 | 1,271 | 1,281 | 1,265 | 1,276 | -0.16% | 1,607,700 | - | -0.31% | - | - |
| 08/28 | 1,286 | 1,297 | 1,278 | 1,278 | -1.31% | 1,752,500 | - | -0.08% | - | - |
| 08/27 | 1,295 | 1,316 | 1,291 | 1,295 | -0.15% | 1,314,000 | - | +1.25% | - | - |
| 08/26 | 1,300 | 1,307 | 1,295 | 1,297 | +0.08% | 965,600 | - | +1.49% | - | - |
| 08/25 | 1,300 | 1,308 | 1,292 | 1,296 | +0.31% | 1,019,500 | - | +1.49% | - | - |
| 08/24 | 1,305 | 1,310 | 1,286 | 1,292 | -1% | 1,021,600 | - | +1.25% | - | - |
| 08/21 | 1,295 | 1,305 | 1,289 | 1,305 | +0.23% | 895,300 | - | +2.43% | - | - |
| 08/20 | 1,301 | 1,307 | 1,290 | 1,302 | +1.32% | 1,393,400 | - | +2.36% | - | - |
| 08/19 | 1,310 | 1,313 | 1,275 | 1,285 | -0.85% | 1,127,000 | - | +1.18% | - | - |
| 08/18 | 1,283 | 1,296 | 1,273 | 1,296 | +0.31% | 1,222,100 | - | +2.13% | - | - |
| 08/17 | 1,318 | 1,321 | 1,288 | 1,292 | -1.37% | 1,227,000 | - | +1.97% | - | - |
| 08/14 | 1,289 | 1,316 | 1,271 | 1,310 | +3.56% | 2,011,000 | - | +3.39% | - | - |
| 08/13 | 1,263 | 1,270 | 1,249 | 1,265 | +0.56% | 1,524,000 | - | -0.16% | - | - |
| 08/12 | 1,251 | 1,266 | 1,246 | 1,258 | +0.56% | 1,263,200 | - | -0.79% | - | - |
| 08/10 | 1,256 | 1,262 | 1,235 | 1,251 | +0.24% | 1,536,900 | - | -1.5% | - | - |
| 08/07 | 1,259 | 1,270 | 1,239 | 1,248 | -1.19% | 1,519,200 | - | -1.89% | - | - |
| 08/06 | 1,227 | 1,276 | 1,208 | 1,263 | +4.04% | 3,560,000 | - | -0.79% | - | - |
| 08/05 | 1,218 | 1,227 | 1,206 | 1,214 | -0.82% | 1,960,500 | - | -4.56% | - | - |
| 08/04 | 1,240 | 1,249 | 1,223 | 1,224 | -2% | 1,188,900 | - | -4% | - | - |
| 08/03 | 1,270 | 1,273 | 1,229 | 1,249 | -1.03% | 1,283,000 | - | -2.27% | - | - |
| 07/31 | 1,266 | 1,289 | 1,259 | 1,262 | -2.62% | 2,197,600 | - | -1.41% | - | - |
| 07/30 | 1,342 | 1,342 | 1,288 | 1,296 | -3.36% | 1,539,300 | - | +1.25% | - | - |
| 07/29 | 1,315 | 1,346 | 1,303 | 1,341 | +2.76% | 2,286,500 | - | +4.85% | - | - |
| 07/28 | 1,300 | 1,307 | 1,280 | 1,305 | +0.93% | 1,651,100 | - | +2.19% | - | - |
| 07/27 | 1,274 | 1,295 | 1,271 | 1,293 | +1.97% | 1,676,400 | - | +1.41% | - | - |
| 07/24 | 1,254 | 1,271 | 1,248 | 1,268 | +0.4% | 969,800 | - | -0.39% | - | - |
| 07/23 | 1,260 | 1,280 | 1,251 | 1,263 | -1.56% | 1,679,000 | - | -0.79% | - | - |
| 07/22 | 1,256 | 1,283 | 1,254 | 1,283 | +1.34% | 1,882,800 | - | +0.79% | - | - |
| 07/21 | 1,279 | 1,283 | 1,256 | 1,266 | -0.55% | 1,493,100 | - | -0.55% | - | - |
| 07/17 | 1,250 | 1,278 | 1,248 | 1,273 | +2.33% | 2,238,600 | - | 0% | - | - |
| 07/16 | 1,241 | 1,258 | 1,233 | 1,244 | +0.16% | 1,153,200 | - | -2.28% | - | - |
| 07/15 | 1,270 | 1,270 | 1,235 | 1,242 | -1.35% | 1,630,500 | - | -2.59% | - | - |
| 07/14 | 1,249 | 1,275 | 1,239 | 1,259 | +0.64% | 1,452,200 | - | -1.33% | - | - |
| 07/13 | 1,284 | 1,284 | 1,245 | 1,251 | -0.95% | 1,060,000 | - | -2.04% | - | - |
| 07/10 | 1,274 | 1,274 | 1,247 | 1,263 | -1.41% | 1,782,500 | - | -1.17% | - | - |
| 07/09 | 1,300 | 1,300 | 1,275 | 1,281 | -1.84% | 1,027,500 | - | +0.23% | - | - |
| 07/08 | 1,316 | 1,322 | 1,301 | 1,305 | +0.08% | 1,162,300 | - | +2.19% | - | - |
| 07/07 | 1,300 | 1,306 | 1,289 | 1,304 | 0% | 822,700 | - | +2.27% | - | - |
| 07/06 | 1,300 | 1,318 | 1,293 | 1,304 | +0.77% | 1,082,200 | - | +2.35% | - | - |
| 07/03 | 1,310 | 1,311 | 1,282 | 1,294 | +1.09% | 1,584,400 | - | +1.57% | - | - |
| 07/02 | 1,270 | 1,304 | 1,261 | 1,280 | +2.81% | 1,627,000 | - | +0.39% | - | - |
| 07/01 | 1,278 | 1,282 | 1,234 | 1,245 | -3.04% | 1,528,200 | - | -2.51% | - | - |
| 06/30 | 1,310 | 1,320 | 1,281 | 1,284 | -1.76% | 1,285,000 | - | +0.23% | - | - |
| 06/29 | 1,291 | 1,309 | 1,272 | 1,307 | +1.55% | 1,720,900 | - | +1.95% | - | - |
| 06/26 | 1,278 | 1,288 | 1,267 | 1,287 | +1.18% | 979,600 | - | +0.31% | - | - |
| 06/25 | 1,277 | 1,284 | 1,268 | 1,272 | +0.87% | 901,000 | - | -0.86% | - | - |
| 06/24 | 1,252 | 1,274 | 1,249 | 1,261 | -1.64% | 1,284,900 | - | -1.94% | - | - |
| 06/23 | 1,271 | 1,287 | 1,266 | 1,282 | +1.67% | 1,959,700 | - | -0.47% | - | - |
| 06/22 | 1,242 | 1,269 | 1,236 | 1,261 | +0.88% | 1,126,000 | - | -2.32% | - | - |
| 06/19 | 1,260 | 1,265 | 1,236 | 1,250 | -0.64% | 1,701,500 | - | -3.4% | - | - |
| 06/18 | 1,259 | 1,269 | 1,252 | 1,258 | -0.32% | 1,024,700 | - | -2.93% | - | - |
| 06/17 | 1,284 | 1,305 | 1,261 | 1,262 | -1.25% | 1,071,200 | - | -2.85% | - | - |
| 06/16 | 1,282 | 1,282 | 1,261 | 1,278 | -0.23% | 1,173,500 | - | -1.39% | - | - |
| 06/15 | 1,292 | 1,302 | 1,281 | 1,281 | 0% | 960,800 | - | -0.85% | - | - |
| 06/12 | 1,300 | 1,308 | 1,272 | 1,281 | +0.55% | 1,646,700 | - | -0.62% | - | - |
| 06/11 | 1,321 | 1,326 | 1,265 | 1,274 | -0.86% | 1,403,200 | - | -0.93% | - | - |
| 06/10 | 1,285 | 1,293 | 1,266 | 1,285 | +0.16% | 1,194,800 | - | +0.16% | - | - |
| 06/09 | 1,272 | 1,301 | 1,270 | 1,283 | +1.1% | 1,503,900 | - | +0.23% | - | - |
| 06/08 | 1,266 | 1,270 | 1,249 | 1,269 | +0.95% | 1,344,600 | - | -0.7% | - | - |
| 06/05 | 1,258 | 1,275 | 1,252 | 1,257 | +0.4% | 984,200 | - | -1.57% | - | - |
| 06/04 | 1,260 | 1,270 | 1,247 | 1,252 | -1.18% | 879,500 | - | -1.8% | - | - |
| 06/03 | 1,261 | 1,283 | 1,257 | 1,267 | -0.08% | 1,346,300 | - | -0.55% | - | - |
| 06/02 | 1,298 | 1,300 | 1,264 | 1,268 | -3.13% | 1,827,500 | - | -0.39% | - | - |
| 06/01 | 1,328 | 1,338 | 1,309 | 1,309 | -1.28% | 1,287,700 | - | +2.91% | - | - |
| 05/29 | 1,308 | 1,349 | 1,308 | 1,326 | +0.23% | 1,492,600 | - | +4.41% | - | - |
| 05/28 | 1,340 | 1,364 | 1,317 | 1,323 | -1.19% | 1,338,600 | - | +4.26% | - | - |
| 05/27 | 1,358 | 1,358 | 1,334 | 1,339 | +2.06% | 1,567,600 | - | +5.52% | - | - |
| 05/26 | 1,332 | 1,346 | 1,312 | 1,312 | -1.5% | 989,600 | - | +3.47% | - | - |
| 05/25 | 1,321 | 1,346 | 1,314 | 1,332 | +2.54% | 1,833,000 | - | +4.88% | - | - |
| 05/22 | 1,322 | 1,325 | 1,277 | 1,299 | -2.77% | 1,448,900 | - | +2.36% | - | - |
| 05/21 | 1,330 | 1,345 | 1,316 | 1,336 | +1.14% | 1,499,500 | - | +5.11% | - | - |
| 05/20 | 1,367 | 1,369 | 1,311 | 1,321 | -3.01% | 1,427,700 | - | +3.93% | - | - |
| 05/19 | 1,334 | 1,368 | 1,325 | 1,362 | +3.5% | 2,421,800 | - | +6.99% | - | - |
| 05/18 | 1,327 | 1,335 | 1,309 | 1,316 | 0% | 2,001,600 | - | +3.3% | - | - |
| 05/15 | 1,286 | 1,333 | 1,259 | 1,316 | 0% | 3,603,400 | - | +3.13% | - | - |
| 05/14 | 1,185 | 1,318 | 1,170 | 1,316 | +10.96% | 4,994,000 | - | +2.97% | - | - |
| 05/13 | 1,178 | 1,202 | 1,170 | 1,186 | -0.34% | 1,703,000 | - | -7.34% | - | - |
| 05/12 | 1,197 | 1,216 | 1,190 | 1,190 | -1.16% | 1,169,400 | - | -7.54% | - | - |
| 05/11 | 1,200 | 1,222 | 1,193 | 1,204 | 0% | 1,459,700 | - | -7.03% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 305 5/15 | 235 7/13 7/10 | 6,456,200 11/13 | - | - | 751億2398万 3/31 |
| 2011年 3月期 | 311 7/14 | 203 3/15 | 7,050,100 5/14 | 862億1239万 | 562億7368万 | 640億3557万 3/31 |
| 2012年 3月期 | 294 10/3 9/30 他3件 | 211 4/6 | 6,780,000 5/10 | 814億9982万 | 584億9136万 | 781億7329万 3/30 |
| 2013年 3月期 | 282 4/2 | 139 11/15 11/14 | 6,573,800 5/17 | 781億7329万 | 385億3222万 | 498億9784万 3/29 |
| 2014年 3月期 | 243 12/30 12/27 | 169 4/2 | 17,830,600 6/4 | 673億6209万 | 468億4853万 | 599億5300万 3/31 |
| 2015年 3月期 | 427 11/25 11/20 他2件 | 207 4/11 | 25,723,400 5/29 | 1183億6878万 | 573億8252万 | 1008億4052万 3/31 |
| 2016年 3月期 | 709 1/4 | 333 7/9 | 63,854,700 12/25 | 1965億4208万 | 923億1102万 | 1511億1838万 3/31 |
| 2017年 3月期 | 655 6/8 | 420 8/30 | 36,429,600 9/6 | 1815億7273万 | 1164億2831万 | 1728億7395万 3/31 |
| 2018年 3月期 | 719 11/2 | 510 4/19 | 10,488,100 11/2 | 2246億3736万 | 1593億3944万 | 1719億3777万 3/30 |
| 2019年 3月期 | 863 3/28 | 515 7/11 | 11,488,100 5/14 | 2696億2732万 | 1609億159万 | 2629億1854万 3/29 |
| 2020年 3月期 | 852 4/1 | 398 3/13 | 7,601,200 2/5 | 2661億9059万 | 1243億4725万 | 1487億2550万 3/31 |
| 2021年 3月期 | 573 3/9 | 400 10/30 | 8,233,600 4/1 | 1790億2254万 | 1249億7211万 | 1655億2322万 3/31 |
| 2022年 3月期 | 689 10/14 | 494 4/21 | 7,828,200 10/14 | 2152億6446万 | 1543億4055万 | 1705億5759万 3/31 |
| 2023年 3月期 | 608 7/26 | 498 11/4 | 8,874,500 11/4 | 1899億5760万 | 1555億9027万 | 1689億9976万 3/31 |
| 2024年 3月期 | 1,003 3/27 | 543 4/6 4/5 他2件 | 8,973,800 11/6 | 3133億6756万 | 1696億4964万 | 2983億9636万 3/29 |
| 2025年 3月期 | 981 11/11 | 740 8/5 | 5,852,100 5/14 | 3064億9410万 | 2311億9840万 | 2806億7312万 3/31 |
| 2026年 3月期 | 1,570 3/2 | 795 4/7 | 5,002,400 2/6 | 4905億1553万 | 2483億8207万 | 4075億9733万 3/31 |
| 最新 | 1,098 2026/10/2 | 3,024,900 | 3351億8141万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
