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
10/06	2,096	2,106	2,079	2,097	+0.05%	842,100	-	-2.87%	-	-
10/05	2,083	2,105	2,074	2,096	+0.43%	1,160,700	-	-3.01%	-	-
10/02	2,080	2,100	2,057	2,087	-1.28%	1,473,400	-	-3.47%	-	-
10/01	2,118	2,132	2,102	2,114	-0.8%	1,160,500	-	-2.4%	-	-
09/30	2,150	2,152	2,094	2,131	-1.3%	2,509,700	-	-1.71%	-	-
09/29	2,190	2,199	2,152	2,159	-2.57%	1,309,600	-	-0.51%	-	-
09/28	2,230	2,235	2,205	2,216	-0.18%	1,098,100	-	+2.07%	-	-
09/25	2,200	2,230	2,200	2,220	+0.73%	999,600	-	+2.35%	-	-
09/24	2,200	2,222	2,190	2,204	-0.27%	1,024,400	-	+1.8%	-	-
09/18	2,206	2,228	2,192	2,210	-0.81%	2,239,800	-	+2.13%	-	-
09/17	2,220	2,235	2,206	2,228	+1.13%	723,900	-	+3.01%	-	-
09/16	2,213	2,230	2,194	2,203	+0.46%	745,900	-	+1.99%	-	-
09/15	2,255	2,270	2,189	2,193	-1.53%	1,349,600	-	+1.57%	-	-
09/14	2,200	2,237	2,190	2,227	+2.58%	1,470,700	-	+3.2%	-	-
09/11	2,138	2,179	2,130	2,171	+0.84%	1,443,700	-	+0.6%	-	-
09/10	2,136	2,153	2,127	2,153	+0.51%	1,094,400	-	-0.32%	-	-
09/09	2,150	2,160	2,129	2,142	-0.37%	1,446,300	-	-0.79%	-	-
09/08	2,098	2,155	2,095	2,150	+2.28%	1,235,000	-	-0.42%	-	-
09/07	2,100	2,123	2,091	2,102	-0.33%	1,110,200	-	-2.69%	-	-
09/04	2,125	2,141	2,098	2,109	-1.45%	1,350,100	-	-2.54%	-	-
09/03	2,144	2,160	2,134	2,140	-0.65%	1,065,100	-	-1.47%	-	-
09/02	2,150	2,168	2,148	2,154	-0.19%	962,200	-	-1.24%	-	-
09/01	2,160	2,171	2,151	2,158	+0.09%	826,100	-	-1.28%	-	-
08/31	2,157	2,166	2,142	2,156	+0.28%	1,095,400	-	-1.46%	-	-
08/28	2,130	2,153	2,124	2,150	+0.14%	790,300	-	-1.69%	-	-
08/27	2,120	2,155	2,117	2,147	+0.8%	1,038,900	-	-1.78%	-	-
08/26	2,100	2,134	2,100	2,130	-2.02%	1,588,500	-	-2.52%	-	-
08/25	2,220	2,220	2,172	2,174	+0.18%	739,400	-	-0.5%	-	-
08/24	2,179	2,186	2,153	2,170	-0.78%	822,800	-	-0.64%	-	-
08/21	2,182	2,215	2,179	2,187	+0.18%	1,036,400	-	+0.41%	-	-
08/20	2,216	2,231	2,174	2,183	+1.44%	1,637,100	-	+0.69%	-	-
08/19	2,150	2,170	2,134	2,152	+0.47%	1,463,100	-	-0.65%	-	-
08/18	2,132	2,160	2,101	2,142	-0.79%	1,267,600	-	-1.02%	-	-
08/17	2,176	2,177	2,147	2,159	-1.37%	1,141,800	-	-0.23%	-	-
08/14	2,170	2,193	2,153	2,189	+1.34%	1,259,800	-	+1.16%	-	-
08/13	2,153	2,195	2,129	2,160	-0.55%	2,227,600	-	-0.23%	-	-
08/12	2,202	2,214	2,157	2,172	-0.23%	1,559,900	-	+0.28%	-	-
08/10	2,099	2,203	2,050	2,177	-2.25%	3,133,300	-	+0.46%	-	-
08/07	2,192	2,268	2,177	2,227	+0.91%	1,018,200	-	+2.77%	-	-
08/06	2,143	2,227	2,133	2,207	+3.71%	1,989,500	-	+1.94%	-	-
08/05	2,148	2,180	2,117	2,128	-1.25%	1,089,600	-	-1.48%	-	-
08/04	2,159	2,172	2,141	2,155	-1.19%	984,400	-	-0.32%	-	-
08/03	2,217	2,224	2,149	2,181	-1.04%	1,423,700	-	+0.83%	-	-
07/31	2,225	2,281	2,194	2,204	-4.59%	1,506,200	-	+1.9%	-	-
07/30	2,362	2,364	2,296	2,310	-1.87%	2,150,000	-	+6.89%	-	-
07/29	2,290	2,369	2,265	2,354	+3.2%	1,848,600	-	+9.34%	-	-
07/28	2,219	2,297	2,215	2,281	+3.87%	1,921,200	-	+6.44%	-	-
07/27	2,198	2,214	2,183	2,196	+2.14%	1,487,600	-	+2.95%	-	-
07/24	2,115	2,154	2,106	2,150	+1.18%	1,483,700	-	+1.08%	-	-
07/23	2,110	2,142	2,107	2,125	+0.24%	1,640,400	-	+0.05%	-	-
07/22	2,098	2,135	2,082	2,120	-0.66%	2,520,100	-	-0.05%	-	-
07/21	2,152	2,172	2,112	2,134	-0.09%	2,030,500	-	+0.71%	-	-
07/17	2,070	2,148	2,065	2,136	+5.38%	4,827,900	-	+0.9%	-	-
07/16	2,039	2,089	2,017	2,027	+4.48%	6,003,700	-	-4.25%	-	-
07/15	2,100	2,125	1,937	1,940	-8.19%	6,723,400	-	-8.45%	-	-
07/14	2,109	2,144	2,051	2,113	+0.05%	1,760,100	-	-0.52%	-	-
07/13	2,142	2,142	2,102	2,112	-1.03%	837,900	-	-0.42%	-	-
07/10	2,172	2,172	2,119	2,134	-1.7%	1,301,200	-	+0.9%	-	-
07/09	2,202	2,203	2,161	2,171	-1.54%	1,074,600	-	+3.04%	-	-
07/08	2,203	2,233	2,200	2,205	+0.18%	1,603,800	-	+5.15%	-	-
07/07	2,201	2,228	2,178	2,201	+0.5%	1,538,700	-	+5.56%	-	-
07/06	2,162	2,196	2,159	2,190	+1.2%	1,151,700	-	+5.75%	-	-
07/03	2,222	2,224	2,163	2,164	-0.6%	1,246,200	-	+5.1%	-	-
07/02	2,141	2,187	2,129	2,177	+3.67%	1,317,700	-	+6.45%	-	-
07/01	2,147	2,167	2,097	2,100	-3.27%	1,229,300	-	+3.45%	-	-
06/30	2,180	2,196	2,157	2,171	-0.23%	1,097,500	-	+7.58%	-	-
06/29	2,195	2,227	2,164	2,176	-0.64%	1,266,700	-	+8.69%	-	-
06/26	2,169	2,197	2,140	2,190	+1.96%	1,225,900	-	+10.16%	-	-
06/25	2,149	2,159	2,110	2,148	+2.33%	1,309,300	-	+8.87%	-	-
06/24	2,085	2,124	2,078	2,099	-0.24%	1,019,900	-	+6.98%	-	-
06/23	2,043	2,109	2,036	2,104	+3.14%	1,569,500	-	+7.68%	-	-
06/22	2,038	2,053	2,028	2,040	-0.34%	1,019,900	-	+4.83%	-	-
06/19	2,040	2,055	2,015	2,047	-1.06%	1,606,600	-	+5.57%	-	-
06/18	2,055	2,077	2,039	2,069	+1.12%	1,141,700	-	+7.09%	-	-
06/17	2,069	2,094	2,035	2,046	-1.4%	1,224,900	-	+6.34%	-	-
06/16	2,060	2,083	2,052	2,075	-0.81%	1,178,400	-	+8.3%	-	-
06/15	2,108	2,123	2,089	2,092	-1.83%	1,254,000	-	+9.76%	-	-
06/12	2,127	2,179	2,115	2,131	+2.3%	2,740,600	-	+12.39%	-	-
06/11	2,090	2,114	2,063	2,083	+0.63%	1,438,900	-	+10.45%	-	-
06/10	2,025	2,097	2,017	2,070	+2.32%	1,722,900	-	+10.22%	-	-
06/09	1,959	2,059	1,955	2,023	+2.9%	2,085,900	-	+8.18%	-	-
06/08	1,942	1,973	1,940	1,966	+1.6%	1,518,700	-	+5.42%	-	-
06/05	1,950	1,964	1,923	1,935	+0.52%	1,368,000	-	+3.92%	-	-
06/04	1,917	1,955	1,902	1,925	+0.89%	1,656,300	-	+3.49%	-	-
06/03	1,852	1,932	1,845	1,908	+2.91%	1,628,500	-	+2.69%	-	-
06/02	1,874	1,874	1,819	1,854	-1.38%	1,568,500	-	-0.16%	-	-
06/01	1,852	1,905	1,843	1,880	+3.18%	3,101,900	-	+1.13%	-	-
05/29	1,787	1,843	1,787	1,822	+0.83%	1,437,300	-	-1.99%	-	-
05/28	1,817	1,833	1,799	1,807	+0.5%	1,063,800	-	-3.01%	-	-
05/27	1,778	1,811	1,776	1,798	+1.41%	1,047,400	-	-3.75%	-	-
05/26	1,805	1,810	1,772	1,773	-1.88%	846,700	-	-5.34%	-	-
05/25	1,821	1,824	1,796	1,807	-0.77%	918,200	-	-3.88%	-	-
05/22	1,848	1,848	1,808	1,821	-2.36%	985,300	-	-3.34%	-	-
05/21	1,886	1,892	1,859	1,865	-1.89%	1,119,800	-	-1.32%	-	-
05/20	1,904	1,928	1,883	1,901	-0.68%	1,220,400	-	+0.42%	-	-
05/19	1,896	1,919	1,881	1,914	+2.13%	1,533,200	-	+0.9%	-	-
05/18	1,876	1,905	1,863	1,874	+0.86%	1,567,300	-	-1.42%	-	-
05/15	1,838	1,870	1,833	1,858	-0.27%	1,612,400	-	-2.52%	-	-
05/14	1,860	1,867	1,824	1,863	+0.98%	1,806,700	-	-2.56%	-	-
05/13	1,753	1,857	1,731	1,845	+0.93%	2,623,000	-	-3.81%	-	-

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
2010年 3月期	400 6/22	307 12/15 12/14 他2件	4,986,000 10/27	-	-	1087億9787万 3/31
2011年 3月期	398 2/21	280 3/15	5,561,000 6/11	1237億1872万	870億3829万	1106億6297万 3/31
2012年 3月期	403 3/5	317 8/9	4,132,000 3/9	1252億7297万	985億3978万	1206億1021万 3/30
2013年 3月期	569 3/28	342 5/31 5/18	6,016,000 2/5	1768億7425万	1063億1106万	1662億6829万 3/29
2014年 3月期	602 5/7	416 3/27	3,410,000 5/23	1871億3234万	1230億7404万	1246億3486万 3/31
2015年 3月期	704 3/31	415 10/23 10/21 他2件	4,695,000 10/29	2082億7914万	1227億7819万	1926億4481万 3/31
2016年 3月期	1,031 2/3	590 4/1	6,061,000 7/31	3050億2244万	1745億5212万	2607億4638万 3/31
2017年 3月期	1,429 2,858 3/30	846 6/24	5,853,000 5/11	4227億7117万	2502億9000万	3789億5931万 3/31
2018年 3月期	1,715 3,430 6/16	1,262 2,523 2/14	6,065,400 3,032,700 5/9	4799億4457万	3530億3211万	3918億1521万 3/30
2019年 3月期	1,650 3,300 12/3	1,243 2,485 8/1	3,530,400 1,765,200 11/7	4617億5425万	3477億1494万	3635億5255万 3/29
2020年 3月期	1,578 3,155 3/31	1,141 2,281 3/17	4,933,000 2,466,500 3/9	4415億9142万	3192億6150万	4071億3803万 3/31
2021年 3月期	1,595 3,190 7/14	1,300 2,600 10/23	3,408,800 1,704,400 5/13	4464億9022万	3640億1008万	3797億9655万 3/31
2022年 3月期	1,540 3,080 7/26	1,184 2,367 3/31	5,519,200 2,759,600 8/4	4312億1194万	3171億9645万	3068億7941万 3/31
2023年 3月期	1,452 2,904 12/29	1,086 2,171 6/17	4,645,200 2,322,600 11/2	3892億5970万	2909億3092万	3427億2359万 3/31
2024年 3月期	2,102 4,204 3/27	1,317 2,633 4/13	4,655,200 2,327,600 12/8	5636億5404万	3529億3416万	5292億7840万 3/29
2025年 3月期	2,277 4,554 9/11	1,673 3,346 2/18	4,107,400 2,053,700 11/6	6106億9717万	4298億4345万	4455億292万 3/31
2026年 3月期	2,157 3/2	1,628 8/6	10,758,100 1/26	5543億1656万	4183億7151万	4937億1644万 3/31
最新	2,097 2026/10/6		842,100	5388億9746万

ニチレイ（2871）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート