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
06/19	2,853	2,853	2,843	2,843	-0.11%	500	30億9517万	+1.21%	-	1.88
06/18	2,873	2,874	2,844	2,846	-0.97%	2,400	30億9844万	+1.43%	-	1.88
06/17	2,818	2,874	2,818	2,874	+2.57%	800	31億2892万	+2.53%	-	1.9
06/16	2,835	2,837	2,802	2,802	-1.16%	600	30億5053万	+0.04%	-	1.85
06/15	2,786	2,836	2,756	2,835	-0.04%	2,000	30億8646万	+1.32%	-	1.87
06/12	2,848	2,848	2,744	2,836	-0.67%	1,800	30億8755万	+1.5%	-	1.87
06/11	2,846	2,859	2,846	2,855	+0.32%	700	31億823万	+2.33%	-	1.89
06/10	2,854	2,854	2,846	2,846	+0.04%	400	30億9844万	+2.23%	-	1.88
06/09	2,858	2,858	2,758	2,845	-0.94%	1,700	30億9735万	+2.41%	-	1.88
06/08	2,784	2,872	2,784	2,872	+1.34%	2,500	31億2674万	+3.53%	-	1.9
06/05	2,834	2,880	2,834	2,834	+0.53%	2,300	30億8537万	+2.27%	-	1.87
06/04	2,799	2,849	2,753	2,819	+1.22%	3,500	30億6904万	+1.81%	-	1.86
06/03	2,776	2,794	2,763	2,785	+0.54%	900	30億3202万	+0.65%	-	1.84
06/02	2,747	2,770	2,747	2,770	+0.84%	1,000	30億1569万	+0.14%	-	1.83
06/01	2,747	2,796	2,747	2,747	+0.11%	800	29億9065万	-0.69%	-	1.81
05/29	2,823	2,823	2,735	2,744	-2.8%	3,200	29億8739万	-0.87%	-	1.81
05/28	2,822	2,895	2,800	2,823	+1.84%	3,100	30億7340万	+1.91%	-	1.86
05/27	2,792	2,792	2,771	2,772	-0.79%	1,100	30億1787万	+0.14%	-	1.83
05/26	2,799	2,804	2,794	2,794	+0.14%	600	30億4182万	+0.94%	-	1.84
05/25	2,789	2,807	2,789	2,790	+0.14%	1,000	30億3747万	+0.83%	-	1.84
05/22	2,781	2,810	2,778	2,786	+0.22%	1,700	30億3311万	+0.72%	-	1.84
05/21	2,780	2,810	2,779	2,780	+0.32%	500	30億2658万	+0.54%	-	1.84
05/20	2,775	2,784	2,771	2,771	-0.18%	800	30億1678万	+0.25%	-	1.83
05/19	2,787	2,787	2,775	2,776	+0.04%	600	30億2223万	+0.47%	-	1.83
05/18	2,794	2,794	2,775	2,775	0%	600	30億2114万	+0.51%	-	1.83
05/15	2,802	2,804	2,775	2,775	0%	1,000	30億2114万	+0.58%	-	1.83
05/14	2,776	2,776	2,775	2,775	-1.21%	200	30億2114万	+0.69%	-	1.83
05/13	2,810	2,810	2,771	2,809	+2.29%	600	30億5815万	+2%	-	1.85
05/12	2,734	2,828	2,734	2,746	+0.44%	3,300	29億8957万	-0.11%	-	1.81
05/11	2,722	2,750	2,722	2,734	+0.66%	600	29億7650万	-0.51%	-	1.81
05/08	2,740	2,744	2,716	2,716	+0.3%	1,800	29億5690万	-1.02%	-	1.79
05/07	2,750	2,795	2,708	2,708	+0.3%	1,200	29億4819万	-1.31%	-	1.79
05/01	2,759	2,759	2,691	2,700	-2.21%	2,300	29億3949万	-1.57%	-	1.78
04/30	2,792	2,792	2,695	2,761	-0.58%	2,800	30億590万	+0.84%	-	1.82
04/28	2,789	2,795	2,777	2,777	-0.47%	1,300	30億2331万	+1.76%	-	1.83
04/27	2,765	2,790	2,765	2,790	+0.72%	400	30億3747万	+2.57%	-	1.84
04/24	2,781	2,787	2,770	2,770	+0.14%	400	30億1569万	+2.18%	-	1.83
04/23	2,767	2,771	2,766	2,766	-0.11%	900	30億1134万	+2.26%	-	1.83
04/22	2,774	2,774	2,769	2,769	-0.89%	200	30億1461万	+2.52%	-	1.83
04/21	2,781	2,794	2,776	2,794	0%	400	30億4182万	+3.4%	-	1.84
04/20	2,771	2,794	2,771	2,794	+0.65%	500	30億4182万	+3.4%	-	1.84
04/17	2,775	2,777	2,761	2,776	+0.54%	800	30億2223万	+2.74%	-	1.83
04/16	2,763	2,780	2,761	2,761	-0.25%	900	30億590万	+2.18%	-	1.82
04/15	2,770	2,770	2,768	2,768	0%	200	30億1352万	+2.4%	-	1.83
04/14	2,737	2,770	2,737	2,768	-0.07%	2,400	30億1352万	+2.48%	-	1.83
04/13	2,755	2,770	2,755	2,770	+0.84%	400	30億1569万	+2.55%	-	1.83
04/10	2,745	2,747	2,740	2,747	+0.29%	1,800	29億9065万	+1.78%	-	1.81
04/09	2,740	2,740	2,739	2,739	-0.04%	200	29億8194万	+1.56%	-	1.81
04/08	2,728	2,747	2,728	2,740	+0.74%	2,800	29億8303万	+1.63%	-	1.81
04/07	2,727	2,727	2,720	2,720	+0.48%	2,200	29億6126万	+0.97%	-	1.8
04/06	2,732	2,760	2,707	2,707	-0.62%	4,900	29億4711万	+0.45%	-	1.79
04/03	2,727	2,727	2,724	2,724	+1.76%	200	29億6561万	+1.08%	-	1.8
04/02	2,732	2,732	2,677	2,677	-1.69%	1,400	29億1444万	-0.59%	-	1.77
04/01	2,730	2,730	2,722	2,723	+3.18%	1,400	29億6453万	+1.11%	-	1.8
03/31	2,700	2,727	2,639	2,639	-2.26%	2,500	28億7307万	-1.93%	-	1.74
03/30	2,665	2,700	2,640	2,700	-0.11%	1,100	29億3949万	+0.26%	-	1.78
03/27	2,564	2,707	2,564	2,703	+5.42%	1,900	29億4275万	+0.37%	-	1.78
03/26	2,531	2,596	2,531	2,564	+0.75%	4,100	27億9142万	-4.72%	-	1.69
03/25	2,529	2,553	2,529	2,545	-0.16%	6,000	27億7074万	-5.53%	-	1.68
03/24	2,556	2,600	2,520	2,549	-0.27%	8,000	27億7509万	-5.45%	-	1.68
03/23	2,630	2,700	2,555	2,556	-2.52%	6,000	27億8271万	-5.3%	-	1.69
03/19	2,632	2,682	2,622	2,622	-2.24%	1,100	28億5457万	-2.92%	-	1.73
03/18	2,605	2,707	2,605	2,682	-3.73%	11,900	29億1989万	-0.67%	-	1.77
03/17	2,790	2,810	2,780	2,786	-0.5%	3,400	30億3311万	+3.34%	-	1.84
03/16	2,800	2,800	2,800	2,800	+0.54%	200	30億4836万	+4.17%	-	1.85
03/13	2,728	2,785	2,728	2,785	+0.25%	400	30億3202万	+3.96%	-	1.84
03/12	2,779	2,779	2,778	2,778	-0.04%	200	30億2440万	+4.04%	-	1.83
03/11	2,718	2,779	2,709	2,779	+2.24%	1,200	30億2549万	+4.36%	-	1.84
03/10	2,784	2,784	2,716	2,718	-2.37%	700	29億5908万	+2.37%	-	1.79
03/09	2,706	2,784	2,695	2,784	+2.88%	2,300	30億3094万	+5.02%	-	1.84
03/06	2,706	2,706	2,706	2,706	+0.11%	200	29億4602万	+2.38%	-	1.79
03/05	2,688	2,755	2,688	2,703	+0.11%	1,400	29億4275万	+1.96%	-	1.78
03/04	2,671	2,730	2,667	2,700	-0.07%	3,500	29億3949万	+1.54%	-	1.78
03/03	2,740	2,740	2,702	2,702	-1.39%	2,000	29億4166万	+1.39%	-	1.78
03/02	2,698	2,745	2,698	2,740	+1.56%	800	29億8303万	+2.51%	-	1.81
02/27	2,685	2,698	2,681	2,698	+0.71%	500	29億3731万	+0.6%	-	1.78
02/26	2,668	2,683	2,668	2,679	-0.22%	2,500	29億1662万	-0.52%	-	1.77
02/25	2,661	2,699	2,657	2,685	+0.9%	1,800	29億2315万	-0.7%	-	1.77
02/24	2,664	2,674	2,642	2,661	-1.44%	3,000	28億9703万	-2.06%	-	1.76
02/20	2,690	2,700	2,667	2,700	+0.37%	4,000	29億3949万	-1.1%	-	1.78
02/19	2,660	2,700	2,652	2,690	+1.24%	2,000	29億2860万	-1.82%	-	1.78
02/18	2,639	2,660	2,638	2,657	+0.68%	2,000	28億9267万	-3.45%	-	1.75
02/17	2,609	2,642	2,609	2,639	+1.15%	1,400	28億7307万	-4.49%	-	1.74
02/16	2,606	2,615	2,606	2,609	+0.15%	700	28億4041万	-5.98%	-	1.72
02/13	2,602	2,605	2,601	2,605	-0.12%	1,000	28億3606万	-6.56%	-	1.72
02/12	2,615	2,621	2,608	2,608	+0.5%	1,700	28億3932万	-6.89%	-	1.72
02/10	2,594	2,602	2,594	2,595	+0.04%	2,600	28億2517万	-7.78%	-	1.71
02/09	2,618	2,618	2,594	2,594	+0.15%	3,700	28億2408万	-8.18%	-	1.71
02/06	2,571	2,590	2,571	2,590	+0.74%	2,200	28億1973万	-8.74%	-	1.71
02/05	2,598	2,599	2,571	2,571	0%	6,200	27億9904万	-9.79%	-	1.7
02/04	2,583	2,599	2,570	2,571	-0.54%	6,200	27億9904万	-10.17%	-	1.7
02/03	2,584	2,600	2,584	2,585	+0.12%	1,000	28億1428万	-10.02%	-	1.71
02/02	2,633	2,633	2,571	2,582	-1.45%	8,100	28億1102万	-10.5%	-	1.7
01/30	2,620	2,640	2,582	2,620	+1.28%	11,300	28億5239万	-9.56%	-	1.76
01/29	2,649	2,669	2,549	2,587	-10.76%	32,300	28億1646万	-11.04%	-	1.74
01/28	2,910	2,995	2,889	2,899	+0.07%	11,200	31億5614万	-0.72%	-	1.95
01/27	2,865	2,897	2,865	2,897	+0.94%	4,800	31億5396万	-0.79%	-	1.95
01/26	2,900	2,940	2,870	2,870	-1.14%	4,500	31億2456万	-1.71%	-	1.93
01/23	2,950	2,950	2,850	2,903	-1.69%	4,300	31億6049万	-0.62%	-	1.95
01/22	2,960	2,996	2,953	2,953	-0.44%	3,500	32億1493万	+1.06%	-	1.99

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 7月期	2,023 4,045 7/30	1,160 2,320 4/3 2,320 4/2	45,000 22,500 3/30	18億6070万	10億6720万	17億8480万 7/31
2021年 7月期	3,710 10/2	1,950 3,900 8/3	24,200 12/15	34億1320万	17億9400万	23億310万 7/30
2022年 7月期	2,540 7/5	1,370 1/27 1/26	25,000 7/5	23億5966万	12億7273万	17億8267万 7/29
2023年 7月期	2,780 7/12	1,411 11/29	178,100 12/16	30億2658万	15億3615万	25億7852万 7/31
2024年 7月期	3,095 7/4	2,162 8/21	52,100 1/30	33億6952万	23億5376万	29億19万 7/31
2025年 7月期	2,987 12/27	2,035 4/7	44,300 5/16	32億5194万	22億1550万	28億2844万 7/31
最新	2,843 2026/6/19		500	30億9517万

ニッソウ（1444）の時価総額の推移

2026/01/22～2026/06/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート