- 4262
- 2026/09/28
- 時価
- 89億円
- PER 予
- 10.73倍
- 2022年以降
- 7.85-26.28倍
（2022-2026年） - PBR
- 1.46倍
- 2022年以降
- 0.84-2.6倍
（2022-2026年） - 配当 予
- 4.56%
- ROE 予
- 13.59%
- ROA 予
- 11.64%
- 資料
- Link
- CSV,JSON
ニフティライフスタイル（4262）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,390
- 始値
- 1,391
- 高値
- 1,408
- 安値
- 1,391
- 終値 +0.86%
- 1,402
- 出来高 -48.86%
- 4,500
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,395 - 株価（25日）
移動平均値 - +0.94%
1,389 - 出来高（5日）
移動平均値 - -5.46%
4,760
2026/04/30～2026/09/28
株価推移
| 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 | 1,391 | 1,408 | 1,391 | 1,402 | +0.86% | 4,500 | - | +0.94% | - | - |
| 09/25 | 1,405 | 1,409 | 1,390 | 1,390 | -0.71% | 8,800 | - | +0.22% | - | - |
| 09/24 | 1,392 | 1,401 | 1,392 | 1,400 | +0.57% | 5,200 | - | +1.01% | - | - |
| 09/18 | 1,388 | 1,393 | 1,385 | 1,392 | +0.07% | 2,100 | - | +0.51% | - | - |
| 09/17 | 1,391 | 1,395 | 1,389 | 1,391 | -0.14% | 3,200 | - | +0.58% | - | - |
| 09/16 | 1,390 | 1,393 | 1,390 | 1,393 | 0% | 3,100 | - | +0.8% | - | - |
| 09/15 | 1,393 | 1,395 | 1,391 | 1,393 | +0.29% | 3,100 | - | +0.94% | - | - |
| 09/14 | 1,395 | 1,395 | 1,386 | 1,389 | +0.36% | 2,000 | - | +0.87% | - | - |
| 09/11 | 1,383 | 1,384 | 1,381 | 1,384 | -0.14% | 2,600 | - | +0.65% | - | - |
| 09/10 | 1,390 | 1,390 | 1,382 | 1,386 | 0% | 4,000 | - | +0.95% | - | - |
| 09/09 | 1,394 | 1,394 | 1,386 | 1,386 | -0.36% | 2,200 | - | +1.09% | - | - |
| 09/08 | 1,387 | 1,397 | 1,387 | 1,391 | +0.07% | 1,500 | - | +1.68% | - | - |
| 09/07 | 1,387 | 1,399 | 1,387 | 1,390 | +0.22% | 2,700 | - | +1.83% | - | - |
| 09/04 | 1,398 | 1,399 | 1,387 | 1,387 | +0.14% | 2,100 | - | +1.84% | - | - |
| 09/03 | 1,396 | 1,399 | 1,382 | 1,385 | -0.72% | 4,400 | - | +1.84% | - | - |
| 09/02 | 1,409 | 1,409 | 1,394 | 1,395 | -1.13% | 4,400 | - | +2.65% | - | - |
| 09/01 | 1,408 | 1,411 | 1,396 | 1,411 | +0.79% | 4,000 | - | +3.9% | - | - |
| 08/31 | 1,403 | 1,417 | 1,400 | 1,400 | -0.14% | 5,400 | - | +3.24% | - | - |
| 08/28 | 1,383 | 1,402 | 1,383 | 1,402 | +1.37% | 8,600 | - | +3.55% | - | - |
| 08/27 | 1,385 | 1,390 | 1,380 | 1,383 | -0.14% | 5,500 | - | +2.29% | - | - |
| 08/26 | 1,375 | 1,385 | 1,375 | 1,385 | +0.51% | 5,500 | - | +2.59% | - | - |
| 08/25 | 1,380 | 1,380 | 1,372 | 1,378 | +0.66% | 2,200 | - | +2.23% | - | - |
| 08/24 | 1,381 | 1,381 | 1,368 | 1,369 | -0.29% | 4,400 | - | +1.71% | - | - |
| 08/21 | 1,370 | 1,376 | 1,370 | 1,373 | +0.44% | 4,700 | - | +2.01% | - | - |
| 08/20 | 1,352 | 1,367 | 1,352 | 1,367 | +1.11% | 2,700 | - | +1.71% | - | - |
| 08/19 | 1,375 | 1,375 | 1,352 | 1,352 | -1.24% | 6,900 | - | +0.67% | - | - |
| 08/18 | 1,366 | 1,370 | 1,364 | 1,369 | +0.37% | 2,300 | - | +2.01% | - | - |
| 08/17 | 1,370 | 1,370 | 1,364 | 1,364 | +0.07% | 5,100 | - | +1.79% | - | - |
| 08/14 | 1,350 | 1,369 | 1,350 | 1,363 | +1.04% | 6,100 | - | +1.87% | - | - |
| 08/13 | 1,349 | 1,349 | 1,342 | 1,349 | +0.67% | 3,100 | - | +0.9% | - | - |
| 08/12 | 1,339 | 1,345 | 1,339 | 1,340 | +0.68% | 3,900 | - | +0.3% | - | - |
| 08/10 | 1,339 | 1,339 | 1,330 | 1,331 | -0.15% | 5,800 | - | -0.3% | - | - |
| 08/07 | 1,335 | 1,335 | 1,330 | 1,333 | -0.07% | 3,500 | - | -0.15% | - | - |
| 08/06 | 1,334 | 1,334 | 1,326 | 1,334 | +0.38% | 3,400 | - | -0.07% | - | - |
| 08/05 | 1,338 | 1,338 | 1,322 | 1,329 | +0.61% | 3,600 | - | -0.37% | - | - |
| 08/04 | 1,331 | 1,331 | 1,321 | 1,321 | +0.08% | 5,300 | - | -0.9% | - | - |
| 08/03 | 1,321 | 1,328 | 1,317 | 1,320 | 0% | 9,800 | - | -0.9% | - | - |
| 07/31 | 1,314 | 1,332 | 1,314 | 1,320 | -0.38% | 7,000 | - | -0.75% | - | - |
| 07/30 | 1,342 | 1,343 | 1,306 | 1,325 | -3.28% | 39,000 | - | -0.3% | - | - |
| 07/29 | 1,362 | 1,370 | 1,355 | 1,370 | +0.59% | 7,100 | - | +3.09% | - | - |
| 07/28 | 1,363 | 1,363 | 1,357 | 1,362 | +0.15% | 4,100 | - | +2.64% | - | - |
| 07/27 | 1,350 | 1,363 | 1,349 | 1,360 | +0.89% | 6,900 | - | +2.64% | - | - |
| 07/24 | 1,349 | 1,349 | 1,344 | 1,348 | +0.15% | 2,200 | - | +1.81% | - | - |
| 07/23 | 1,347 | 1,347 | 1,342 | 1,346 | 0% | 2,400 | - | +1.66% | - | - |
| 07/22 | 1,350 | 1,350 | 1,344 | 1,346 | +0.3% | 3,400 | - | +1.66% | - | - |
| 07/21 | 1,326 | 1,343 | 1,326 | 1,342 | +1.21% | 7,300 | - | +1.36% | - | - |
| 07/17 | 1,351 | 1,360 | 1,325 | 1,326 | -1.7% | 15,300 | - | +0.23% | - | - |
| 07/16 | 1,340 | 1,350 | 1,340 | 1,349 | +0.97% | 5,200 | - | +1.89% | - | - |
| 07/15 | 1,337 | 1,346 | 1,332 | 1,336 | -0.07% | 8,300 | - | +0.83% | - | - |
| 07/14 | 1,326 | 1,339 | 1,326 | 1,337 | +0.83% | 3,700 | - | +0.83% | - | - |
| 07/13 | 1,319 | 1,330 | 1,319 | 1,326 | +0.61% | 2,300 | - | -0.08% | - | - |
| 07/10 | 1,320 | 1,329 | 1,318 | 1,318 | +0.15% | 3,800 | - | -0.83% | - | - |
| 07/09 | 1,335 | 1,335 | 1,314 | 1,316 | -0.98% | 10,600 | - | -1.13% | - | - |
| 07/08 | 1,335 | 1,337 | 1,329 | 1,329 | -0.23% | 5,600 | - | -0.3% | - | - |
| 07/07 | 1,330 | 1,334 | 1,330 | 1,332 | +0.23% | 5,000 | - | -0.15% | - | - |
| 07/06 | 1,329 | 1,329 | 1,325 | 1,329 | +0.53% | 3,600 | - | -0.37% | - | - |
| 07/03 | 1,328 | 1,329 | 1,322 | 1,322 | 0% | 4,800 | - | -0.97% | - | - |
| 07/02 | 1,318 | 1,326 | 1,315 | 1,322 | +0.3% | 8,000 | - | -1.12% | - | - |
| 07/01 | 1,300 | 1,318 | 1,300 | 1,318 | +0.69% | 5,700 | - | -1.64% | - | - |
| 06/30 | 1,304 | 1,314 | 1,301 | 1,309 | +0.46% | 6,200 | - | -2.53% | - | - |
| 06/29 | 1,286 | 1,308 | 1,284 | 1,303 | +2.52% | 16,600 | - | -3.27% | - | - |
| 06/26 | 1,292 | 1,292 | 1,255 | 1,271 | -0.94% | 50,500 | - | -5.99% | - | - |
| 06/25 | 1,323 | 1,330 | 1,275 | 1,283 | -3.02% | 62,500 | - | -5.45% | - | - |
| 06/24 | 1,320 | 1,330 | 1,318 | 1,323 | +0.23% | 5,700 | - | -2.86% | - | - |
| 06/23 | 1,308 | 1,321 | 1,308 | 1,320 | +1.15% | 11,600 | - | -3.37% | - | - |
| 06/22 | 1,350 | 1,350 | 1,288 | 1,305 | -3.33% | 53,300 | - | -4.74% | - | - |
| 06/19 | 1,346 | 1,355 | 1,346 | 1,350 | 0% | 5,100 | - | -1.75% | - | - |
| 06/18 | 1,346 | 1,357 | 1,344 | 1,350 | +0.45% | 3,300 | - | -1.96% | - | - |
| 06/17 | 1,339 | 1,355 | 1,336 | 1,344 | +0.37% | 6,600 | - | -2.61% | - | - |
| 06/16 | 1,322 | 1,342 | 1,320 | 1,339 | +1.59% | 12,400 | - | -3.25% | - | - |
| 06/15 | 1,351 | 1,355 | 1,310 | 1,318 | -1.93% | 37,700 | - | -5.04% | - | - |
| 06/12 | 1,380 | 1,389 | 1,344 | 1,344 | -1.97% | 9,200 | - | -3.52% | - | - |
| 06/11 | 1,375 | 1,389 | 1,367 | 1,371 | -0.22% | 2,500 | - | -1.86% | - | - |
| 06/10 | 1,361 | 1,378 | 1,361 | 1,374 | +0.88% | 3,200 | - | -1.79% | - | - |
| 06/09 | 1,370 | 1,386 | 1,362 | 1,362 | -0.58% | 6,000 | - | -2.71% | - | - |
| 06/08 | 1,376 | 1,381 | 1,365 | 1,370 | -0.29% | 4,000 | - | -2.28% | - | - |
| 06/05 | 1,355 | 1,388 | 1,355 | 1,374 | +1.18% | 5,200 | - | -2.07% | - | - |
| 06/04 | 1,348 | 1,363 | 1,343 | 1,358 | +0.74% | 7,400 | - | -3.28% | - | - |
| 06/03 | 1,337 | 1,357 | 1,334 | 1,348 | +0.82% | 10,200 | - | -4.13% | - | - |
| 06/02 | 1,362 | 1,362 | 1,329 | 1,337 | -1.84% | 28,200 | - | -5.04% | - | - |
| 06/01 | 1,376 | 1,388 | 1,351 | 1,362 | -1.02% | 32,000 | - | -3.4% | - | - |
| 05/29 | 1,391 | 1,399 | 1,375 | 1,376 | -1.01% | 37,500 | - | -2.48% | - | - |
| 05/28 | 1,400 | 1,400 | 1,387 | 1,390 | -0.86% | 41,000 | - | -1.56% | - | - |
| 05/27 | 1,432 | 1,432 | 1,390 | 1,402 | -0.64% | 16,100 | - | -0.71% | - | - |
| 05/26 | 1,434 | 1,434 | 1,408 | 1,411 | -0.35% | 36,400 | - | -0.07% | - | - |
| 05/25 | 1,428 | 1,428 | 1,411 | 1,416 | +0.43% | 24,000 | - | +0.43% | - | - |
| 05/22 | 1,410 | 1,415 | 1,409 | 1,410 | +0.14% | 2,600 | - | +0.07% | - | - |
| 05/21 | 1,404 | 1,412 | 1,404 | 1,408 | +0.5% | 3,700 | - | 0% | - | - |
| 05/20 | 1,430 | 1,430 | 1,394 | 1,401 | -1.48% | 8,500 | - | -0.43% | - | - |
| 05/19 | 1,423 | 1,427 | 1,415 | 1,422 | 0% | 3,800 | - | +1.07% | - | - |
| 05/18 | 1,430 | 1,436 | 1,422 | 1,422 | 0% | 2,700 | - | +1.14% | - | - |
| 05/15 | 1,425 | 1,425 | 1,406 | 1,422 | -0.21% | 4,100 | - | +1.14% | - | - |
| 05/14 | 1,446 | 1,446 | 1,425 | 1,425 | -1.45% | 3,900 | - | +1.35% | - | - |
| 05/13 | 1,431 | 1,447 | 1,430 | 1,446 | +1.05% | 5,300 | - | +2.84% | - | - |
| 05/12 | 1,440 | 1,450 | 1,430 | 1,431 | -0.63% | 4,000 | - | +2% | - | - |
| 05/11 | 1,468 | 1,469 | 1,437 | 1,440 | -1.03% | 10,800 | - | +2.71% | - | - |
| 05/08 | 1,423 | 1,459 | 1,423 | 1,455 | +2.32% | 20,000 | - | +4.08% | - | - |
| 05/07 | 1,420 | 1,440 | 1,419 | 1,422 | +2.3% | 19,900 | - | +1.94% | - | - |
| 05/01 | 1,412 | 1,412 | 1,390 | 1,390 | -1.14% | 4,200 | - | -0.36% | - | - |
| 04/30 | 1,406 | 1,415 | 1,399 | 1,406 | 0% | 25,800 | - | +0.64% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 3月期 | 1,823 12/24 | 1,056 2/24 | 1,454,300 12/24 | 113億9375万 | 66億 | +17.32% 4/6 | -10.01% 2/24 |
| 2023年 3月期 | 1,425 4/6 | 779 2/8 | 197,900 2/20 | 89億625万 | 48億6875万 | +8.87% 10/27 | -11.64% 12/28 |
| 2024年 3月期 | 1,089 2/22 | 780 4/10 | 213,600 2/1 | 69億3017万 | 48億7500万 | +14.48% 2/21 | -4.82% 4/17 |
| 2025年 3月期 | 1,260 1/31 | 764 8/7 | 270,800 1/31 | 80億2503万 | 48億6423万 | +28.5% 1/31 | -18.53% 8/5 |
| 2026年 3月期 | 1,529 8/4 | 969 4/7 | 400,300 5/7 | 97億3846万 | 61億7173万 | +18.84% 8/4 | -6.19% 3/31 |
| 最新 | 1,402 2026/9/28 | 4,500 | 89億6533万 | +0.94% 1,389 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/09/28 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
764円（2024/08/07） - 84%（1.84倍）
1,402円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
