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
03/27	2,564	2,707	2,564	2,703	+5.42%	1,900	29億4275万	+0.37%	-	1.82
03/26	2,531	2,596	2,531	2,564	+0.75%	4,100	27億9142万	-4.72%	-	1.72
03/25	2,529	2,553	2,529	2,545	-0.16%	6,000	27億7074万	-5.53%	-	1.71
03/24	2,556	2,600	2,520	2,549	-0.27%	8,000	27億7509万	-5.45%	-	1.71
03/23	2,630	2,700	2,555	2,556	-2.52%	6,000	27億8271万	-5.3%	-	1.72
03/19	2,632	2,682	2,622	2,622	-2.24%	1,100	28億5457万	-2.92%	-	1.76
03/18	2,605	2,707	2,605	2,682	-3.73%	11,900	29億1989万	-0.67%	-	1.8
03/17	2,790	2,810	2,780	2,786	-0.5%	3,400	30億3311万	+3.34%	-	1.87
03/16	2,800	2,800	2,800	2,800	+0.54%	200	30億4836万	+4.17%	-	1.88
03/13	2,728	2,785	2,728	2,785	+0.25%	400	30億3202万	+3.96%	-	1.87
03/12	2,779	2,779	2,778	2,778	-0.04%	200	30億2440万	+4.04%	-	1.87
03/11	2,718	2,779	2,709	2,779	+2.24%	1,200	30億2549万	+4.36%	-	1.87
03/10	2,784	2,784	2,716	2,718	-2.37%	700	29億5908万	+2.37%	-	1.83
03/09	2,706	2,784	2,695	2,784	+2.88%	2,300	30億3094万	+5.02%	-	1.87
03/06	2,706	2,706	2,706	2,706	+0.11%	200	29億4602万	+2.38%	-	1.82
03/05	2,688	2,755	2,688	2,703	+0.11%	1,400	29億4275万	+1.96%	-	1.82
03/04	2,671	2,730	2,667	2,700	-0.07%	3,500	29億3949万	+1.54%	-	1.82
03/03	2,740	2,740	2,702	2,702	-1.39%	2,000	29億4166万	+1.39%	-	1.82
03/02	2,698	2,745	2,698	2,740	+1.56%	800	29億8303万	+2.51%	-	1.84
02/27	2,685	2,698	2,681	2,698	+0.71%	500	29億3731万	+0.6%	-	1.82
02/26	2,668	2,683	2,668	2,679	-0.22%	2,500	29億1662万	-0.52%	-	1.8
02/25	2,661	2,699	2,657	2,685	+0.9%	1,800	29億2315万	-0.7%	-	1.81
02/24	2,664	2,674	2,642	2,661	-1.44%	3,000	28億9703万	-2.06%	-	1.79
02/20	2,690	2,700	2,667	2,700	+0.37%	4,000	29億3949万	-1.1%	-	1.82
02/19	2,660	2,700	2,652	2,690	+1.24%	2,000	29億2860万	-1.82%	-	1.81
02/18	2,639	2,660	2,638	2,657	+0.68%	2,000	28億9267万	-3.45%	-	1.79
02/17	2,609	2,642	2,609	2,639	+1.15%	1,400	28億7307万	-4.49%	-	1.78
02/16	2,606	2,615	2,606	2,609	+0.15%	700	28億4041万	-5.98%	-	1.76
02/13	2,602	2,605	2,601	2,605	-0.12%	1,000	28億3606万	-6.56%	-	1.75
02/12	2,615	2,621	2,608	2,608	+0.5%	1,700	28億3932万	-6.89%	-	1.75
02/10	2,594	2,602	2,594	2,595	+0.04%	2,600	28億2517万	-7.78%	-	1.75
02/09	2,618	2,618	2,594	2,594	+0.15%	3,700	28億2408万	-8.18%	-	1.75
02/06	2,571	2,590	2,571	2,590	+0.74%	2,200	28億1973万	-8.74%	-	1.74
02/05	2,598	2,599	2,571	2,571	0%	6,200	27億9904万	-9.79%	-	1.73
02/04	2,583	2,599	2,570	2,571	-0.54%	6,200	27億9904万	-10.17%	-	1.73
02/03	2,584	2,600	2,584	2,585	+0.12%	1,000	28億1428万	-10.02%	-	1.74
02/02	2,633	2,633	2,571	2,582	-1.45%	8,100	28億1102万	-10.5%	-	1.74
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
01/21	2,975	3,005	2,953	2,966	-0.3%	2,900	32億2908万	+1.58%	-	1.99
01/20	2,998	3,005	2,957	2,975	-0.77%	9,900	32億3888万	+2.02%	-	2
01/19	2,979	2,998	2,974	2,998	+0.81%	4,700	32億6392万	+2.95%	-	2.02
01/16	2,980	2,980	2,972	2,974	+0.13%	1,800	32億3779万	+2.34%	-	2
01/15	2,980	2,980	2,960	2,970	-0.3%	4,900	32億3343万	+2.34%	-	2
01/14	2,945	2,979	2,941	2,979	+1.15%	2,800	32億4323万	+2.8%	-	2
01/13	2,945	2,945	2,930	2,945	+0.51%	4,300	32億622万	+1.8%	-	1.98
01/09	2,936	2,936	2,916	2,930	-0.17%	4,400	31億8989万	+1.35%	-	1.97
01/08	2,920	2,935	2,920	2,935	0%	2,900	31億9533万	+1.56%	-	1.97
01/07	2,917	2,935	2,917	2,935	+0.62%	3,900	31億9533万	+1.7%	-	1.97
01/06	2,911	2,920	2,910	2,917	+0.93%	4,500	31億7573万	+1.18%	-	1.96
01/05	2,900	2,922	2,882	2,890	-0.96%	5,300	31億4634万	+0.31%	-	1.94
2025
12/30	2,890	2,937	2,880	2,918	+0.97%	6,200	31億7682万	+1.35%	-	1.96
12/29	2,874	2,896	2,825	2,890	+0.7%	6,400	31億4634万	+0.49%	-	1.94
12/26	2,873	2,873	2,813	2,870	+0.74%	3,100	31億2456万	-0.1%	-	1.93
12/25	2,890	2,890	2,849	2,849	-0.73%	900	31億170万	-0.8%	-	1.92
12/24	2,893	2,893	2,851	2,870	-0.8%	2,200	31億2456万	-0.07%	-	1.93
12/23	2,866	2,894	2,853	2,893	-0.07%	1,400	31億4960万	+0.8%	-	1.94
12/22	2,861	2,897	2,861	2,895	+0.24%	1,800	31億5178万	+0.94%	-	1.95
12/19	2,898	2,898	2,888	2,888	-0.31%	300	31億4416万	+0.7%	-	1.94
12/18	2,899	2,899	2,863	2,897	+0.59%	600	31億5396万	+1.12%	-	1.95
12/17	2,919	2,919	2,880	2,880	-0.89%	2,000	31億3545万	+0.63%	-	1.94
12/16	2,901	2,930	2,865	2,906	-1.02%	5,300	31億6376万	+1.61%	-	1.95
12/15	2,859	2,940	2,859	2,936	+1.77%	2,900	31億9642万	+2.73%	-	1.97
12/12	2,870	2,885	2,870	2,885	+0.28%	1,700	31億4089万	+1.05%	-	1.94
12/11	2,877	2,877	2,877	2,877	0%	200	31億3218万	+0.88%	-	1.93
12/10	2,877	2,877	2,877	2,877	+0.88%	400	31億3218万	+0.98%	-	1.93
12/09	2,878	2,878	2,852	2,852	-0.87%	600	31億497万	+0.21%	-	1.92
12/08	2,875	2,877	2,804	2,877	+0.21%	1,600	31億3218万	+1.12%	-	1.93
12/05	2,833	2,871	2,818	2,871	+0.67%	1,400	31億2565万	+1.02%	-	1.93
12/04	2,885	2,885	2,834	2,852	-1.31%	1,700	31億497万	+0.39%	-	1.92
12/03	2,890	2,890	2,890	2,890	+0.03%	500	31億4634万	+1.76%	-	1.94
12/02	2,868	2,895	2,855	2,889	+1.19%	2,600	31億4525万	+1.83%	-	1.94
12/01	2,859	2,859	2,855	2,855	+0.04%	2,400	31億823万	+0.71%	-	1.92
11/28	2,854	2,854	2,854	2,854	-0.31%	300	31億714万	+0.67%	-	1.92
11/27	2,836	2,863	2,836	2,863	+0.95%	700	31億1694万	+1.02%	-	1.92
11/26	2,849	2,849	2,821	2,836	-0.49%	600	30億8755万	+0.11%	-	1.91
11/25	2,850	2,850	2,850	2,850	+1.06%	400	31億279万	+0.6%	-	1.92
11/21	2,785	2,849	2,785	2,820	-1.05%	1,600	30億7013万	-0.42%	-	1.9
11/20	2,850	2,850	2,850	2,850	+0.78%	300	31億279万	+0.67%	-	1.92
11/19	2,828	2,828	2,828	2,828	+0.32%	2,100	30億7884万	-0.07%	-	1.9
11/18	2,858	2,858	2,770	2,819	-1.26%	4,600	30億6904万	-0.35%	-	1.9
11/17	2,890	2,890	2,846	2,855	-0.9%	800	31億823万	+0.88%	-	1.92
11/14	2,876	2,883	2,836	2,881	+1.95%	1,100	31億3654万	+1.87%	-	1.94
11/13	2,826	2,826	2,826	2,826	0%	100	30億7666万	-0.04%	-	1.9
11/12	2,826	2,830	2,826	2,826	0%	800	30億7666万	-0.07%	-	1.9
11/11	2,835	2,875	2,824	2,826	-1.12%	2,800	30億7666万	-0.07%	-	1.9
11/10	2,859	2,859	2,715	2,858	+0.21%	3,700	31億1150万	+1.13%	-	1.92
11/07	2,794	2,858	2,794	2,852	+1.49%	2,400	31億497万	+1.06%	-	1.92
11/06	2,817	2,817	2,809	2,810	-0.32%	2,500	30億5924万	-0.35%	-	1.89
11/05	2,819	2,819	2,819	2,819	+0.68%	200	30億6904万	+0.07%	-	1.9
11/04	2,822	2,822	2,800	2,800	-0.78%	2,400	30億4836万	-0.53%	-	1.88
10/31	2,821	2,822	2,814	2,822	+0.46%	300	30億7231万	+0.32%	-	1.82
10/30	2,827	2,827	2,809	2,809	-0.64%	200	30億5815万	0%	-	1.81
10/29	2,825	2,831	2,815	2,827	+0.07%	1,400	30億7775万	+0.71%	-	1.83
10/28	2,814	2,825	2,814	2,825	+0.43%	500	30億7557万	+0.75%	-	1.82

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	2,703 2026/3/27		1,900	29億4275万

ニッソウ（1444）の時価総額の推移

2025/10/28～2026/03/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート