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
09/28	2,796	2,815	2,796	2,815	+0.68%	3,600	-	+4.88%	-	-
09/25	2,787	2,796	2,731	2,796	+0.32%	5,100	-	+4.41%	-	-
09/24	2,770	2,787	2,770	2,787	+2.05%	2,200	-	+4.26%	-	-
09/18	2,731	2,731	2,724	2,731	+0.26%	2,100	-	+2.4%	-	-
09/17	2,724	2,724	2,724	2,724	+0.11%	300	-	+2.21%	-	-
09/16	2,709	2,722	2,709	2,721	+0.48%	600	-	+2.22%	-	-
09/15	2,671	2,750	2,671	2,708	+1.58%	2,000	-	+1.8%	-	-
09/14	2,671	2,671	2,666	2,666	-0.19%	800	-	+0.3%	-	-
09/11	2,680	2,705	2,671	2,671	-0.19%	1,900	-	+0.56%	-	-
09/10	2,685	2,685	2,676	2,676	-0.26%	700	-	+0.87%	-	-
09/09	2,666	2,683	2,666	2,683	+0.6%	400	-	+1.25%	-	-
09/08	2,675	2,683	2,667	2,667	+0.08%	900	-	+0.76%	-	-
09/07	2,665	2,666	2,665	2,665	0%	600	-	+0.79%	-	-
09/04	2,665	2,665	2,665	2,665	0%	200	-	+0.91%	-	-
09/03	2,640	2,665	2,640	2,665	+1.22%	1,300	-	+1.02%	-	-
09/02	2,680	2,680	2,632	2,633	-1.27%	2,900	-	-0.42%	-	-
09/01	2,695	2,695	2,667	2,667	-1.04%	600	-	+0.57%	-	-
08/31	2,636	2,705	2,636	2,695	+1.2%	2,700	-	+1.39%	-	-
08/28	2,626	2,663	2,626	2,663	+1.41%	1,900	-	-0.04%	-	-
08/27	2,616	2,636	2,616	2,626	+0.38%	1,200	-	-1.68%	-	-
08/26	2,625	2,629	2,616	2,616	-0.3%	400	-	-2.32%	-	-
08/25	2,615	2,624	2,615	2,624	-0.46%	1,600	-	-2.45%	-	-
08/24	2,630	2,663	2,630	2,636	-0.53%	4,800	-	-2.37%	-	-
08/21	2,645	2,650	2,640	2,650	-0.19%	1,200	-	-2.25%	-	-
08/20	2,655	2,655	2,655	2,655	0%	100	-	-2.5%	-	-
08/19	2,646	2,665	2,645	2,655	-0.34%	1,000	-	-2.89%	-	-
08/18	2,645	2,664	2,645	2,664	+0.34%	600	-	-2.95%	-	-
08/17	2,675	2,677	2,650	2,655	-0.75%	1,800	-	-3.59%	-	-
08/14	2,640	2,685	2,626	2,675	+0.83%	3,000	-	-3.18%	-	-
08/13	2,668	2,668	2,590	2,653	-0.6%	6,800	-	-4.29%	-	-
08/12	2,670	2,670	2,632	2,669	+0.57%	1,100	-	-4.03%	-	-
08/10	2,615	2,685	2,615	2,654	+1.07%	2,300	-	-4.84%	-	-
08/07	2,601	2,669	2,601	2,626	+1.08%	1,800	-	-6.11%	-	-
08/06	2,590	2,598	2,587	2,598	-0.04%	1,800	-	-7.38%	-	-
08/05	2,600	2,610	2,599	2,599	0%	1,500	-	-7.71%	-	-
08/04	2,595	2,600	2,593	2,599	+0.15%	2,300	-	-8.03%	-	-
08/03	2,589	2,601	2,585	2,595	+0.23%	5,200	-	-8.47%	-	-
07/31	2,584	2,599	2,581	2,589	+0.35%	6,800	-	-8.97%	-	-
07/30	2,588	2,617	2,576	2,580	-8.7%	30,400	-	-9.54%	-	-
07/29	2,832	2,898	2,815	2,826	-0.25%	10,200	-	-1.19%	-	-
07/28	2,825	2,833	2,768	2,833	+0.21%	4,400	-	-1.01%	-	-
07/27	2,846	2,854	2,820	2,827	-0.56%	3,600	-	-1.22%	-	-
07/24	2,830	2,843	2,811	2,843	+0.18%	2,900	-	-0.7%	-	-
07/23	2,800	2,852	2,800	2,838	+1.36%	4,200	-	-0.91%	-	-
07/22	2,851	2,898	2,791	2,800	-3.48%	10,400	-	-2.17%	-	-
07/21	2,863	2,924	2,818	2,901	+0.9%	8,600	-	+1.29%	-	-
07/17	2,900	2,900	2,701	2,875	-1.61%	6,000	-	+0.49%	-	-
07/16	2,931	2,942	2,922	2,922	-0.48%	2,000	-	+2.17%	-	-
07/15	2,950	2,950	2,912	2,936	-0.47%	2,800	-	+2.77%	-	-
07/14	2,924	2,961	2,905	2,950	+0.96%	9,100	-	+3.36%	-	-
07/13	2,896	2,923	2,894	2,922	+0.97%	3,900	-	+2.49%	-	-
07/10	2,923	2,923	2,884	2,894	+0.56%	4,700	-	+1.65%	-	-
07/09	2,881	2,881	2,877	2,878	-0.1%	2,700	-	+1.2%	-	-
07/08	2,882	2,882	2,867	2,881	-0.03%	1,800	-	+1.44%	-	-
07/07	2,871	2,882	2,855	2,882	+0.38%	2,000	-	+1.62%	-	-
07/06	2,868	2,883	2,844	2,871	+0.7%	5,300	-	+1.41%	-	-
07/03	2,878	2,886	2,841	2,851	+0.14%	3,200	-	+0.88%	-	-
07/02	2,852	2,895	2,800	2,847	-0.18%	5,500	-	+0.81%	-	-
07/01	2,866	2,870	2,845	2,852	+0.04%	4,500	-	+1.1%	-	-
06/30	2,840	2,853	2,840	2,851	+0.46%	4,500	-	+1.14%	-	-
06/29	2,812	2,838	2,812	2,838	+1.14%	1,200	-	+0.75%	-	-
06/26	2,790	2,806	2,790	2,806	-0.04%	1,000	-	-0.32%	-	-
06/25	2,815	2,815	2,780	2,807	+0.97%	400	-	-0.25%	-	-
06/24	2,809	2,809	2,780	2,780	-2.56%	1,000	-	-1.14%	-	-
06/22	2,834	2,853	2,813	2,853	+0.35%	700	-	+1.46%	-	-
06/19	2,853	2,853	2,843	2,843	-0.11%	500	-	+1.21%	-	-
06/18	2,873	2,874	2,844	2,846	-0.97%	2,400	-	+1.43%	-	-
06/17	2,818	2,874	2,818	2,874	+2.57%	800	-	+2.53%	-	-
06/16	2,835	2,837	2,802	2,802	-1.16%	600	-	+0.04%	-	-
06/15	2,786	2,836	2,756	2,835	-0.04%	2,000	-	+1.32%	-	-
06/12	2,848	2,848	2,744	2,836	-0.67%	1,800	-	+1.5%	-	-
06/11	2,846	2,859	2,846	2,855	+0.32%	700	-	+2.33%	-	-
06/10	2,854	2,854	2,846	2,846	+0.04%	400	-	+2.23%	-	-
06/09	2,858	2,858	2,758	2,845	-0.94%	1,700	-	+2.41%	-	-
06/08	2,784	2,872	2,784	2,872	+1.34%	2,500	-	+3.53%	-	-
06/05	2,834	2,880	2,834	2,834	+0.53%	2,300	-	+2.27%	-	-
06/04	2,799	2,849	2,753	2,819	+1.22%	3,500	-	+1.81%	-	-
06/03	2,776	2,794	2,763	2,785	+0.54%	900	-	+0.65%	-	-
06/02	2,747	2,770	2,747	2,770	+0.84%	1,000	-	+0.14%	-	-
06/01	2,747	2,796	2,747	2,747	+0.11%	800	-	-0.69%	-	-
05/29	2,823	2,823	2,735	2,744	-2.8%	3,200	-	-0.87%	-	-
05/28	2,822	2,895	2,800	2,823	+1.84%	3,100	-	+1.91%	-	-
05/27	2,792	2,792	2,771	2,772	-0.79%	1,100	-	+0.14%	-	-
05/26	2,799	2,804	2,794	2,794	+0.14%	600	-	+0.94%	-	-
05/25	2,789	2,807	2,789	2,790	+0.14%	1,000	-	+0.83%	-	-
05/22	2,781	2,810	2,778	2,786	+0.22%	1,700	-	+0.72%	-	-
05/21	2,780	2,810	2,779	2,780	+0.32%	500	-	+0.54%	-	-
05/20	2,775	2,784	2,771	2,771	-0.18%	800	-	+0.25%	-	-
05/19	2,787	2,787	2,775	2,776	+0.04%	600	-	+0.47%	-	-
05/18	2,794	2,794	2,775	2,775	0%	600	-	+0.51%	-	-
05/15	2,802	2,804	2,775	2,775	0%	1,000	-	+0.58%	-	-
05/14	2,776	2,776	2,775	2,775	-1.21%	200	-	+0.69%	-	-
05/13	2,810	2,810	2,771	2,809	+2.29%	600	-	+2%	-	-
05/12	2,734	2,828	2,734	2,746	+0.44%	3,300	-	-0.11%	-	-
05/11	2,722	2,750	2,722	2,734	+0.66%	600	-	-0.51%	-	-
05/08	2,740	2,744	2,716	2,716	+0.3%	1,800	-	-1.02%	-	-
05/07	2,750	2,795	2,708	2,708	+0.3%	1,200	-	-1.31%	-	-
05/01	2,759	2,759	2,691	2,700	-2.21%	2,300	-	-1.57%	-	-
04/30	2,792	2,792	2,695	2,761	-0.58%	2,800	-	+0.84%	-	-
04/28	2,789	2,795	2,777	2,777	-0.47%	1,300	-	+1.76%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
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	13.64	7.82	2.11	1.21	18億6070万	10億6720万	13.09倍 7/31
2021年 7月期	3,710 10/2	1,950 3,900 8/3	24,200 12/15	33.64	17.68	3.41	1.79	34億1320万	17億9400万	22.48倍 7/30
2022年 7月期	2,540 7/5	1,370 1/27 1/26	25,000 7/5	17.28	9.32	1.98	1.07	23億5966万	12億7273万	11.57倍 7/29
2023年 7月期	2,780 7/12	1,411 11/29	178,100 12/16	43.49	22.07	2.04	1.04	30億2658万	15億3615万	37.07倍 7/31
2024年 7月期	3,095 7/4	2,162 8/21	52,100 1/30	133.87	93.51	2.24	1.57	33億6952万	23億5376万	115.31倍 7/31
2025年 7月期	2,987 12/27	2,035 4/7	44,300 5/16	16.04	10.93	1.91	1.3	32億5194万	22億1550万	13.95倍 7/31
2026年 7月期	3,005 1/21 1/20	2,520 3/24	32,300 1/29	赤字	赤字	2.08	1.74	32億7154万	27億4352万	赤字 7/31
最新	2,815 2026/9/28		3,600	-		-		30億6469万		-

ニッソウ（1444）のPER（株価収益率）の推移

2026/04/28～2026/09/28

株価＆PERの推移

年初来

開示資料

決算

株式

チャート