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
09/30	2,854	2,860	2,809	2,835	-0.18%	201,000	-	-3.77%	-	-
09/29	2,879	2,880	2,828	2,840	-2.94%	179,900	-	-3.76%	-	-
09/28	2,969	2,969	2,916	2,926	-0.88%	251,200	-	-0.91%	-	-
09/25	2,946	2,960	2,934	2,952	+0.89%	145,100	-	+0.07%	-	-
09/24	2,950	2,960	2,926	2,926	-1.78%	182,000	-	-0.68%	-	-
09/18	3,020	3,020	2,963	2,979	-1.36%	233,700	-	+1.22%	-	-
09/17	2,980	3,020	2,978	3,020	+1.58%	105,600	-	+2.79%	-	-
09/16	3,000	3,025	2,966	2,973	-0.7%	111,100	-	+1.4%	-	-
09/15	3,040	3,055	2,979	2,994	-0.53%	165,300	-	+2.32%	-	-
09/14	2,996	3,035	2,987	3,010	+1.35%	203,900	-	+3.12%	-	-
09/11	2,922	2,980	2,917	2,970	+0.51%	171,500	-	+1.96%	-	-
09/10	2,945	2,967	2,939	2,955	-0.24%	158,800	-	+1.62%	-	-
09/09	2,937	2,979	2,930	2,962	+0.34%	125,000	-	+2.14%	-	-
09/08	2,910	2,957	2,897	2,952	+1.44%	110,100	-	+2.07%	-	-
09/07	2,956	2,957	2,907	2,910	-1.46%	123,500	-	+0.83%	-	-
09/04	2,962	2,968	2,944	2,953	-0.84%	138,900	-	+2.46%	-	-
09/03	2,969	2,984	2,947	2,978	-0.27%	146,200	-	+3.37%	-	-
09/02	2,955	2,999	2,955	2,986	+0.57%	197,200	-	+3.68%	-	-
09/01	2,916	2,970	2,916	2,969	+1.06%	154,700	-	+3.2%	-	-
08/31	2,900	2,938	2,896	2,938	+1.1%	162,600	-	+2.26%	-	-
08/28	2,888	2,910	2,883	2,906	+0.07%	116,300	-	+1.32%	-	-
08/27	2,920	2,941	2,895	2,904	-0.85%	105,400	-	+1.4%	-	-
08/26	2,930	2,950	2,918	2,929	-0.54%	87,900	-	+2.41%	-	-
08/25	2,968	2,975	2,941	2,945	+0.31%	104,500	-	+3.12%	-	-
08/24	2,945	2,964	2,921	2,936	-0.47%	116,800	-	+2.98%	-	-
08/21	2,903	2,953	2,902	2,950	+1.72%	139,900	-	+3.69%	-	-
08/20	2,870	2,904	2,863	2,900	+1.61%	152,200	-	+2.18%	-	-
08/19	2,855	2,866	2,826	2,854	+0.21%	149,400	-	+0.71%	-	-
08/18	2,835	2,855	2,825	2,848	-0.07%	141,700	-	+0.56%	-	-
08/17	2,876	2,876	2,846	2,850	-0.66%	112,900	-	+0.71%	-	-
08/14	2,844	2,877	2,836	2,869	+0.7%	177,700	-	+1.38%	-	-
08/13	2,850	2,855	2,829	2,849	+0.81%	183,200	-	+0.74%	-	-
08/12	2,864	2,869	2,819	2,826	-0.14%	174,300	-	0%	-	-
08/10	2,807	2,835	2,806	2,830	-0.7%	164,700	-	+0.18%	-	-
08/07	2,807	2,874	2,807	2,850	+0.28%	234,700	-	+0.99%	-	-
08/06	2,814	2,854	2,794	2,842	+2.82%	265,500	-	+0.78%	-	-
08/05	2,802	2,805	2,747	2,764	+0.44%	286,000	-	-1.85%	-	-
08/04	2,810	2,817	2,741	2,752	-2.34%	211,600	-	-2.34%	-	-
08/03	2,850	2,873	2,791	2,818	+0.32%	383,700	-	-0.11%	-	-
07/31	2,864	2,897	2,800	2,809	-3.6%	245,700	-	-0.46%	-	-
07/30	2,928	2,961	2,885	2,914	-1.42%	270,000	-	+3.26%	-	-
07/29	2,912	2,985	2,904	2,956	+1.72%	292,800	-	+4.97%	-	-
07/28	2,879	2,906	2,866	2,906	+1.22%	203,800	-	+3.49%	-	-
07/27	2,842	2,880	2,842	2,871	+1.38%	191,900	-	+2.5%	-	-
07/24	2,793	2,833	2,786	2,832	+1.4%	228,500	-	+1.32%	-	-
07/23	2,809	2,818	2,782	2,793	-0.57%	175,900	-	+0.18%	-	-
07/22	2,802	2,821	2,778	2,809	-0.57%	179,100	-	+0.97%	-	-
07/21	2,843	2,864	2,812	2,825	+0.11%	211,800	-	+1.73%	-	-
07/17	2,800	2,842	2,800	2,822	+1.26%	262,200	-	+1.88%	-	-
07/16	2,800	2,833	2,784	2,787	+0.04%	196,800	-	+0.76%	-	-
07/15	2,817	2,825	2,778	2,786	-0.5%	219,300	-	+0.8%	-	-
07/14	2,818	2,821	2,772	2,800	+0.72%	247,400	-	+1.45%	-	-
07/13	2,848	2,855	2,776	2,780	-1.07%	333,600	-	+0.91%	-	-
07/10	2,861	2,862	2,790	2,810	-1.26%	422,200	-	+2.18%	-	-
07/09	2,828	2,862	2,811	2,846	+0.57%	311,600	-	+3.79%	-	-
07/08	2,801	2,854	2,801	2,830	+1.29%	363,900	-	+3.59%	-	-
07/07	2,800	2,821	2,790	2,794	-0.07%	318,500	-	+2.65%	-	-
07/06	2,780	2,810	2,776	2,796	+1.08%	234,500	-	+3.1%	-	-
07/03	2,820	2,824	2,762	2,766	-0.82%	205,100	-	+2.29%	-	-
07/02	2,790	2,816	2,773	2,789	+1.75%	245,400	-	+3.3%	-	-
07/01	2,798	2,816	2,737	2,741	-2.32%	280,200	-	+1.71%	-	-
06/30	2,840	2,861	2,799	2,806	-1.27%	254,800	-	+4.23%	-	-
06/29	2,840	2,864	2,822	2,842	+0.18%	339,500	-	+5.81%	-	-
06/26	2,849	2,866	2,787	2,837	+1.14%	497,900	-	+5.82%	-	-
06/25	2,799	2,828	2,766	2,805	+0.94%	257,800	-	+4.86%	-	-
06/24	2,753	2,800	2,751	2,779	+0.87%	191,000	-	+3.97%	-	-
06/23	2,730	2,768	2,725	2,755	+1.59%	316,900	-	+3.03%	-	-
06/22	2,735	2,738	2,695	2,712	-0.51%	225,000	-	+1.31%	-	-
06/19	2,668	2,726	2,650	2,726	+1.94%	568,700	-	+1.83%	-	-
06/18	2,656	2,694	2,647	2,674	+1.44%	236,700	-	-0.11%	-	-
06/17	2,695	2,723	2,636	2,636	-1.49%	187,400	-	-1.53%	-	-
06/16	2,664	2,677	2,645	2,676	+0.49%	175,500	-	-0.07%	-	-
06/15	2,738	2,741	2,663	2,663	-1.95%	217,300	-	-0.41%	-	-
06/12	2,718	2,745	2,700	2,716	-0.51%	272,700	-	+1.57%	-	-
06/11	2,737	2,758	2,701	2,730	+1%	318,700	-	+2.25%	-	-
06/10	2,689	2,720	2,671	2,703	+1.77%	293,700	-	+1.39%	-	-
06/09	2,642	2,682	2,642	2,656	+0.15%	241,600	-	-0.23%	-	-
06/08	2,639	2,664	2,621	2,652	+1.18%	273,600	-	-0.38%	-	-
06/05	2,606	2,633	2,602	2,621	+1.04%	186,500	-	-1.54%	-	-
06/04	2,590	2,638	2,580	2,594	+0.08%	209,000	-	-2.59%	-	-
06/03	2,544	2,603	2,544	2,592	+1.89%	216,100	-	-2.78%	-	-
06/02	2,548	2,583	2,517	2,544	-1.51%	254,900	-	-4.61%	-	-
06/01	2,652	2,670	2,558	2,583	-2.97%	257,900	-	-3.26%	-	-
05/29	2,656	2,702	2,656	2,662	+0.04%	184,600	-	-0.41%	-	-
05/28	2,688	2,698	2,656	2,661	-0.19%	179,100	-	-0.45%	-	-
05/27	2,660	2,683	2,650	2,666	-0.37%	199,200	-	-0.34%	-	-
05/26	2,686	2,700	2,665	2,676	-0.67%	158,100	-	-0.04%	-	-
05/25	2,710	2,717	2,674	2,694	-0.55%	223,700	-	+0.52%	-	-
05/22	2,750	2,755	2,694	2,709	-1.74%	206,800	-	+1.08%	-	-
05/21	2,782	2,802	2,757	2,757	-1.25%	202,200	-	+2.83%	-	-
05/20	2,817	2,825	2,761	2,792	-1.76%	241,800	-	+4.22%	-	-
05/19	2,762	2,842	2,762	2,842	+4.79%	278,700	-	+6.12%	-	-
05/18	2,716	2,735	2,702	2,712	-0.04%	201,900	-	+1.42%	-	-
05/15	2,683	2,713	2,664	2,713	+1.12%	227,300	-	+1.38%	-	-
05/14	2,671	2,684	2,653	2,683	+1.25%	212,500	-	+0.19%	-	-
05/13	2,640	2,716	2,622	2,650	+2.32%	451,300	-	-1.16%	-	-
05/12	2,612	2,639	2,586	2,590	-1.97%	208,500	-	-3.5%	-	-
05/11	2,623	2,660	2,618	2,642	+0.96%	270,600	-	-1.82%	-	-
05/08	2,630	2,638	2,589	2,617	-0.72%	257,600	-	-2.86%	-	-
05/07	2,626	2,644	2,615	2,636	+0.8%	206,800	-	-2.3%	-	-

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
2010年 3月期	988 494 9/16	756 378 5/1	544,000 1,088,000 5/18	10.9	8.34	0.89	0.68	-	-	10.28倍 3/31
2011年 3月期	942 471 4/2	604 302 3/15	377,500 755,000 3/28	13.61	8.73	0.84	0.54	820億2370万	525億9269万	11.01倍 3/31
2012年 3月期	814 407 5/10	656 328 11/16	472,500 945,000 3/27	11.11	8.95	0.68	0.55	708億7823万	571億2054万	10.37倍 3/30
2013年 3月期	876 438 3/8	652 326 10/12 326 10/11 他3件	413,500 827,000 3/26	10.63	7.91	0.67	0.5	745億2483万	554億6825万	10.51倍 3/29
2014年 3月期	1,154 577 3/27 577 3/26	784 392 4/2	672,500 1,345,000 3/27	12.22	8.3	0.81	0.55	981億7540万	666億9802万	11.97倍 3/31
2015年 3月期	1,244 622 3/23	982 491 10/17	406,500 813,000 4/10	14.73	11.63	0.78	0.61	1058億3206万	835億4267万	14.07倍 3/31
2016年 3月期	1,940 970 3/24	1,162 581 4/16 581 4/15	548,500 1,097,000 5/15	19.21	11.51	1.19	0.72	1650億4357万	988億5599万	18.32倍 3/31
2017年 3月期	1,832 916 4/1	1,422 711 8/31	481,100 10/28	16.45	12.77	1.03	0.8	1511億8398万	1173億4914万	14.76倍 3/31
2018年 3月期	1,863 6/16	1,532 2/9	431,600 2/7	19.54	16.07	0.98	0.81	1537億4222万	1264億2678万	17.3倍 3/30
2019年 3月期	2,047 9/27 9/26	1,619 4/3	331,500 3/28	18.82	14.88	1.04	0.83	1689億2664万	1336億637万	17.47倍 3/29
2020年 3月期	1,943 4/2	1,445 3/13	468,300 3/27	16.65	12.38	0.97	0.72	1531億5504万	1139億69万	14.46倍 3/31
2021年 3月期	1,814 9/28	1,560 5/18	293,000 2/26	16.11	13.85	0.85	0.73	1429億8675万	1229億6545万	14.71倍 3/31
2022年 3月期	1,750 3/28	1,545 7/9 6/21	330,000 7/9	14.39	12.71	0.77	0.68	1379億4201万	1217億8309万	13.68倍 3/31
2023年 3月期	1,714 5/6	1,526 9/29	526,800 5/30	12.97	11.55	0.71	0.63	1351億435万	1202億8543万	12.56倍 3/31
2024年 3月期	2,432 3/27 3/25	1,662 4/3	1,159,300 2/7	7.19	4.91	0.85	0.58	1916億9998万	1310億550万	7.01倍 3/29
2025年 3月期	2,491 4/12	2,088 11/27	787,900 8/5	7.85	6.58	0.8	0.67	1963億5060万	1645億8453万	6.84倍 3/31
2026年 3月期	2,880 3/2	2,090 6/26	2,573,900 10/28	10.97	7.96	0.84	0.61	2440億1422万	1694億6235万	10.34倍 3/31
最新	2,835 2026/9/30		201,000	-		-		2402億150万		-

ニップン（2001）のPER（株価収益率）の推移

2026/05/07～2026/09/30

株価＆PERの推移

年初来

開示資料

決算

株式

チャート