ニフティライフスタイル（4262）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/18

前日 (8/17): 1,364
始値: 1,366
高値: 1,370
安値: 1,364
終値 +0.37%: 1,369
出来高 -54.9%: 2,300

乖離率

株価（5日） 移動平均値: +0.88%
1,357
株価（25日） 移動平均値: +2.01%
1,342
出来高（5日） 移動平均値: -43.9%
4,100

2026/03/24～2026/08/18

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
08/18	1,366	1,370	1,364	1,369	+0.37%	2,300	87億4075万	+2.01%	10.48	1.42
08/17	1,370	1,370	1,364	1,364	+0.07%	5,100	87億883万	+1.79%	10.44	1.42
08/14	1,350	1,369	1,350	1,363	+1.04%	6,100	87億245万	+1.87%	10.44	1.42
08/13	1,349	1,349	1,342	1,349	+0.67%	3,100	86億1306万	+0.9%	10.33	1.4
08/12	1,339	1,345	1,339	1,340	+0.68%	3,900	85億5560万	+0.3%	10.26	1.39
08/10	1,339	1,339	1,330	1,331	-0.15%	5,800	84億9813万	-0.3%	10.19	1.38
08/07	1,335	1,335	1,330	1,333	-0.07%	3,500	85億1090万	-0.15%	10.21	1.39
08/06	1,334	1,334	1,326	1,334	+0.38%	3,400	85億1729万	-0.07%	10.21	1.39
08/05	1,338	1,338	1,322	1,329	+0.61%	3,600	84億8536万	-0.37%	10.18	1.38
08/04	1,331	1,331	1,321	1,321	+0.08%	5,300	84億3429万	-0.9%	10.11	1.37
08/03	1,321	1,328	1,317	1,320	0%	9,800	84億2790万	-0.9%	10.11	1.37
07/31	1,314	1,332	1,314	1,320	-0.38%	7,000	84億2790万	-0.75%	10.11	1.37
07/30	1,342	1,343	1,306	1,325	-3.28%	39,000	84億5982万	-0.3%	10.14	1.38
07/29	1,362	1,370	1,355	1,370	+0.59%	7,100	87億4714万	+3.09%	10.49	1.43
07/28	1,363	1,363	1,357	1,362	+0.15%	4,100	86億9606万	+2.64%	10.43	1.42
07/27	1,350	1,363	1,349	1,360	+0.89%	6,900	86億8329万	+2.64%	10.41	1.41
07/24	1,349	1,349	1,344	1,348	+0.15%	2,200	86億667万	+1.81%	10.32	1.4
07/23	1,347	1,347	1,342	1,346	0%	2,400	85億9390万	+1.66%	10.31	1.4
07/22	1,350	1,350	1,344	1,346	+0.3%	3,400	85億9390万	+1.66%	10.31	1.4
07/21	1,326	1,343	1,326	1,342	+1.21%	7,300	85億6837万	+1.36%	10.28	1.4
07/17	1,351	1,360	1,325	1,326	-1.7%	15,300	84億6621万	+0.23%	10.15	1.38
07/16	1,340	1,350	1,340	1,349	+0.97%	5,200	86億1306万	+1.89%	10.33	1.4
07/15	1,337	1,346	1,332	1,336	-0.07%	8,300	85億3006万	+0.83%	10.23	1.39
07/14	1,326	1,339	1,326	1,337	+0.83%	3,700	85億3644万	+0.83%	10.24	1.39
07/13	1,319	1,330	1,319	1,326	+0.61%	2,300	84億6621万	-0.08%	10.15	1.38
07/10	1,320	1,329	1,318	1,318	+0.15%	3,800	84億1513万	-0.83%	10.09	1.37
07/09	1,335	1,335	1,314	1,316	-0.98%	10,600	84億236万	-1.13%	10.08	1.37
07/08	1,335	1,337	1,329	1,329	-0.23%	5,600	84億8536万	-0.3%	10.18	1.38
07/07	1,330	1,334	1,330	1,332	+0.23%	5,000	85億452万	-0.15%	10.2	1.39
07/06	1,329	1,329	1,325	1,329	+0.53%	3,600	84億8536万	-0.37%	10.18	1.38
07/03	1,328	1,329	1,322	1,322	0%	4,800	84億4067万	-0.97%	10.12	1.38
07/02	1,318	1,326	1,315	1,322	+0.3%	8,000	84億4067万	-1.12%	10.12	1.38
07/01	1,300	1,318	1,300	1,318	+0.69%	5,700	84億1513万	-1.64%	10.09	1.37
06/30	1,304	1,314	1,301	1,309	+0.46%	6,200	83億5767万	-2.53%	10.02	1.36
06/29	1,286	1,308	1,284	1,303	+2.52%	16,600	83億1936万	-3.27%	9.98	1.35
06/26	1,292	1,292	1,255	1,271	-0.94%	50,500	81億1505万	-5.99%	9.73	1.32
06/25	1,323	1,330	1,275	1,283	-3.02%	62,500	81億9166万	-5.45%	9.82	1.33
06/24	1,320	1,330	1,318	1,323	+0.23%	5,700	84億4705万	-2.86%	10.13	1.37
06/23	1,308	1,321	1,308	1,320	+1.15%	11,600	84億2790万	-3.37%	10.11	1.37
06/22	1,350	1,350	1,288	1,305	-3.33%	53,300	83億3213万	-4.74%	9.99	1.36
06/19	1,346	1,355	1,346	1,350	0%	5,100	86億1944万	-1.75%	10.34	1.4
06/18	1,346	1,357	1,344	1,350	+0.45%	3,300	86億1944万	-1.96%	10.34	1.4
06/17	1,339	1,355	1,336	1,344	+0.37%	6,600	85億8114万	-2.61%	10.29	1.4
06/16	1,322	1,342	1,320	1,339	+1.59%	12,400	85億4921万	-3.25%	10.25	1.39
06/15	1,351	1,355	1,310	1,318	-1.93%	37,700	84億1513万	-5.04%	10.09	1.37
06/12	1,380	1,389	1,344	1,344	-1.97%	9,200	85億8114万	-3.52%	10.29	1.4
06/11	1,375	1,389	1,367	1,371	-0.22%	2,500	87億5352万	-1.86%	10.5	1.42
06/10	1,361	1,378	1,361	1,374	+0.88%	3,200	87億7268万	-1.79%	10.52	1.43
06/09	1,370	1,386	1,362	1,362	-0.58%	6,000	86億9606万	-2.71%	10.43	1.41
06/08	1,376	1,381	1,365	1,370	-0.29%	4,000	87億4714万	-2.28%	10.49	1.42
06/05	1,355	1,388	1,355	1,374	+1.18%	5,200	87億7268万	-2.07%	10.52	1.43
06/04	1,348	1,363	1,343	1,358	+0.74%	7,400	86億7052万	-3.28%	10.4	1.41
06/03	1,337	1,357	1,334	1,348	+0.82%	10,200	86億667万	-4.13%	10.32	1.4
06/02	1,362	1,362	1,329	1,337	-1.84%	28,200	85億3644万	-5.04%	10.24	1.39
06/01	1,376	1,388	1,351	1,362	-1.02%	32,000	86億9606万	-3.4%	10.43	1.41
05/29	1,391	1,399	1,375	1,376	-1.01%	37,500	87億8545万	-2.48%	10.54	1.43
05/28	1,400	1,400	1,387	1,390	-0.86%	41,000	88億7484万	-1.56%	10.64	1.44
05/27	1,432	1,432	1,390	1,402	-0.64%	16,100	89億5145万	-0.71%	10.73	1.46
05/26	1,434	1,434	1,408	1,411	-0.35%	36,400	90億892万	-0.07%	10.8	1.47
05/25	1,428	1,428	1,411	1,416	+0.43%	24,000	90億4084万	+0.43%	10.84	1.47
05/22	1,410	1,415	1,409	1,410	+0.14%	2,600	90億253万	+0.07%	10.8	1.46
05/21	1,404	1,412	1,404	1,408	+0.5%	3,700	89億8976万	0%	10.78	1.46
05/20	1,430	1,430	1,394	1,401	-1.48%	8,500	89億4507万	-0.43%	10.73	1.46
05/19	1,423	1,427	1,415	1,422	0%	3,800	90億7915万	+1.07%	10.89	1.48
05/18	1,430	1,436	1,422	1,422	0%	2,700	90億7915万	+1.14%	10.89	1.48
05/15	1,425	1,425	1,406	1,422	-0.21%	4,100	90億7915万	+1.14%	10.89	1.48
05/14	1,446	1,446	1,425	1,425	-1.45%	3,900	90億9830万	+1.35%	10.91	1.48
05/13	1,431	1,447	1,430	1,446	+1.05%	5,300	92億3238万	+2.84%	11.07	1.5
05/12	1,440	1,450	1,430	1,431	-0.63%	4,000	91億3661万	+2%	10.96	1.49
05/11	1,468	1,469	1,437	1,440	-1.03%	10,800	91億9407万	+2.71%	11.03	1.5
05/08	1,423	1,459	1,423	1,455	+2.32%	20,000	92億8985万	+4.08%	11.14	1.51
05/07	1,420	1,440	1,419	1,422	+2.3%	19,900	90億7915万	+1.94%	10.89	1.48
05/01	1,412	1,412	1,390	1,390	-1.14%	4,200	88億7484万	-0.36%	10.64	1.44
04/30	1,406	1,415	1,399	1,406	0%	25,800	89億7699万	+0.64%	10.77	1.46
04/28	1,390	1,406	1,390	1,406	+0.79%	3,700	89億7699万	+0.57%	10.77	1.46
04/27	1,410	1,410	1,395	1,395	-0.5%	8,300	89億676万	-0.29%	10.68	1.45
04/24	1,415	1,415	1,399	1,402	+0.43%	7,100	89億5145万	+0.14%	10.73	1.46
04/23	1,396	1,403	1,390	1,396	+0.22%	4,400	89億1314万	-0.36%	10.69	1.45
04/22	1,393	1,398	1,386	1,393	-0.14%	2,700	88億9399万	-0.64%	10.67	1.45
04/21	1,392	1,396	1,390	1,395	+0.22%	1,700	89億676万	-0.64%	10.68	1.45
04/20	1,397	1,404	1,392	1,392	-0.36%	4,600	88億8760万	-1%	10.66	1.45
04/17	1,392	1,402	1,388	1,397	+0.5%	3,800	89億1953万	-0.85%	10.7	1.45
04/16	1,391	1,391	1,381	1,390	+0.8%	2,400	88億7484万	-1.49%	10.64	1.44
04/15	1,380	1,390	1,375	1,379	0%	3,100	88億460万	-2.48%	10.56	1.43
04/14	1,394	1,394	1,374	1,379	-0.29%	1,900	88億460万	-2.68%	10.56	1.43
04/13	1,383	1,395	1,372	1,383	0%	3,200	88億3014万	-2.61%	10.59	1.44
04/10	1,398	1,406	1,383	1,383	-1.07%	3,300	88億3014万	-2.88%	10.59	1.44
04/09	1,421	1,421	1,398	1,398	-0.57%	7,600	89億2591万	-2.03%	10.7	1.45
04/08	1,427	1,427	1,403	1,406	-1.61%	4,100	89億7699万	-1.61%	10.77	1.46
04/07	1,424	1,429	1,406	1,429	+0.56%	5,700	91億2384万	-0.14%	10.94	1.48
04/06	1,406	1,421	1,400	1,421	+1.07%	4,700	90億7276万	-0.77%	10.88	1.48
04/03	1,385	1,411	1,385	1,406	+1.59%	7,100	89億7699万	-1.95%	10.77	1.46
04/02	1,399	1,399	1,363	1,384	-1.07%	14,200	88億3653万	-3.62%	10.6	1.44
04/01	1,382	1,399	1,362	1,399	+3.48%	12,200	89億3230万	-2.78%	10.71	1.45
03/31	1,362	1,375	1,351	1,352	-0.73%	7,100	86億3221万	-6.18%	11.03	1.38
03/30	1,352	1,376	1,346	1,362	-4.42%	23,000	86億9606万	-5.81%	11.11	1.39
03/27	1,450	1,470	1,425	1,425	-1.59%	56,000	90億9830万	-1.66%	11.63	1.46
03/26	1,439	1,448	1,423	1,448	+1.83%	15,100	92億4515万	-0.14%	11.82	1.48
03/25	1,449	1,449	1,416	1,422	-0.56%	21,700	90億7915万	-1.93%	11.6	1.46
03/24	1,439	1,439	1,416	1,430	+0.63%	12,700	91億3023万	-1.45%	11.67	1.46

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,369 2026/8/18		2,300	87億5431万		+2.01% 1,342

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）
2026/08/18 vs 2025/12/30: -1%（0.99倍）
過去安値 764円（2024/08/07）: 79%（1.79倍）
1,369円（8/18）

ニフティライフスタイル（4262）の株価チャート

株価

8/18

乖離率

2026/03/24～2026/08/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート