ニフティライフスタイル（4262）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,422
- 始値
- 1,423
- 高値
- 1,459
- 安値
- 1,423
- 終値 +2.32%
- 1,455
- 出来高 +0.5%
- 20,000
乖離率
- 株価（5日）
移動平均値 - +2.75%
1,416 - 株価（25日）
移動平均値 - +4.08%
1,398 - 出来高（5日）
移動平均値 - +35.87%
14,720
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,423 | 1,459 | 1,423 | 1,455 | +2.32% | 20,000 | 92億8985万 | +4.08% | 11.12 | 1.49 |
| 05/07 | 1,420 | 1,440 | 1,419 | 1,422 | +2.3% | 19,900 | 90億7915万 | +1.94% | 10.87 | 1.46 |
| 05/01 | 1,412 | 1,412 | 1,390 | 1,390 | -1.14% | 4,200 | 88億7484万 | -0.36% | 10.63 | 1.42 |
| 04/30 | 1,406 | 1,415 | 1,399 | 1,406 | 0% | 25,800 | 89億7699万 | +0.64% | 10.75 | 1.44 |
| 04/28 | 1,390 | 1,406 | 1,390 | 1,406 | +0.79% | 3,700 | 89億7699万 | +0.57% | 10.75 | 1.44 |
| 04/27 | 1,410 | 1,410 | 1,395 | 1,395 | -0.5% | 8,300 | 89億676万 | -0.29% | 10.66 | 1.43 |
| 04/24 | 1,415 | 1,415 | 1,399 | 1,402 | +0.43% | 7,100 | 89億5145万 | +0.14% | 10.72 | 1.43 |
| 04/23 | 1,396 | 1,403 | 1,390 | 1,396 | +0.22% | 4,400 | 89億1314万 | -0.36% | 10.67 | 1.43 |
| 04/22 | 1,393 | 1,398 | 1,386 | 1,393 | -0.14% | 2,700 | 88億9399万 | -0.64% | 10.65 | 1.43 |
| 04/21 | 1,392 | 1,396 | 1,390 | 1,395 | +0.22% | 1,700 | 89億676万 | -0.64% | 10.66 | 1.43 |
| 04/20 | 1,397 | 1,404 | 1,392 | 1,392 | -0.36% | 4,600 | 88億8760万 | -1% | 10.64 | 1.42 |
| 04/17 | 1,392 | 1,402 | 1,388 | 1,397 | +0.5% | 3,800 | 89億1953万 | -0.85% | 10.68 | 1.43 |
| 04/16 | 1,391 | 1,391 | 1,381 | 1,390 | +0.8% | 2,400 | 88億7484万 | -1.49% | 10.63 | 1.42 |
| 04/15 | 1,380 | 1,390 | 1,375 | 1,379 | 0% | 3,100 | 88億460万 | -2.48% | 10.54 | 1.41 |
| 04/14 | 1,394 | 1,394 | 1,374 | 1,379 | -0.29% | 1,900 | 88億460万 | -2.68% | 10.54 | 1.41 |
| 04/13 | 1,383 | 1,395 | 1,372 | 1,383 | 0% | 3,200 | 88億3014万 | -2.61% | 10.57 | 1.42 |
| 04/10 | 1,398 | 1,406 | 1,383 | 1,383 | -1.07% | 3,300 | 88億3014万 | -2.88% | 10.57 | 1.42 |
| 04/09 | 1,421 | 1,421 | 1,398 | 1,398 | -0.57% | 7,600 | 89億2591万 | -2.03% | 10.69 | 1.43 |
| 04/08 | 1,427 | 1,427 | 1,403 | 1,406 | -1.61% | 4,100 | 89億7699万 | -1.61% | 10.75 | 1.44 |
| 04/07 | 1,424 | 1,429 | 1,406 | 1,429 | +0.56% | 5,700 | 91億2384万 | -0.14% | 10.92 | 1.46 |
| 04/06 | 1,406 | 1,421 | 1,400 | 1,421 | +1.07% | 4,700 | 90億7276万 | -0.77% | 10.86 | 1.45 |
| 04/03 | 1,385 | 1,411 | 1,385 | 1,406 | +1.59% | 7,100 | 89億7699万 | -1.95% | 10.75 | 1.44 |
| 04/02 | 1,399 | 1,399 | 1,363 | 1,384 | -1.07% | 14,200 | 88億3653万 | -3.62% | 10.58 | 1.42 |
| 04/01 | 1,382 | 1,399 | 1,362 | 1,399 | +3.48% | 12,200 | 89億3230万 | -2.78% | 10.69 | 1.43 |
| 03/31 | 1,362 | 1,375 | 1,351 | 1,352 | -0.73% | 7,100 | 86億3221万 | -6.18% | 11.04 | 1.38 |
| 03/30 | 1,352 | 1,376 | 1,346 | 1,362 | -4.42% | 23,000 | 86億9606万 | -5.81% | 11.12 | 1.39 |
| 03/27 | 1,450 | 1,470 | 1,425 | 1,425 | -1.59% | 56,000 | 90億9830万 | -1.66% | 11.64 | 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% | 11.61 | 1.46 |
| 03/24 | 1,439 | 1,439 | 1,416 | 1,430 | +0.63% | 12,700 | 91億3023万 | -1.45% | 11.68 | 1.46 |
| 03/23 | 1,410 | 1,423 | 1,401 | 1,421 | -0.28% | 17,500 | 90億7134万 | -2.13% | 11.6 | 1.45 |
| 03/19 | 1,424 | 1,430 | 1,411 | 1,425 | +0.35% | 15,300 | 90億9688万 | -1.93% | 11.63 | 1.46 |
| 03/18 | 1,475 | 1,478 | 1,420 | 1,420 | -3.01% | 52,700 | 90億6496万 | -2.34% | 11.59 | 1.45 |
| 03/17 | 1,467 | 1,476 | 1,449 | 1,464 | +1.67% | 6,900 | 93億4584万 | +0.62% | 11.95 | 1.5 |
| 03/16 | 1,489 | 1,489 | 1,431 | 1,440 | -1.3% | 15,600 | 91億9263万 | -1.03% | 11.76 | 1.47 |
| 03/13 | 1,460 | 1,463 | 1,458 | 1,459 | -0.07% | 2,400 | 93億1393万 | +0.27% | 11.91 | 1.49 |
| 03/12 | 1,467 | 1,467 | 1,459 | 1,460 | +0.34% | 2,700 | 93億2031万 | +0.41% | 11.92 | 1.49 |
| 03/11 | 1,456 | 1,469 | 1,453 | 1,455 | -0.21% | 4,500 | 92億8839万 | +0.07% | 11.88 | 1.49 |
| 03/10 | 1,466 | 1,466 | 1,458 | 1,458 | -0.07% | 3,500 | 93億754万 | +0.28% | 11.9 | 1.49 |
| 03/09 | 1,453 | 1,477 | 1,450 | 1,459 | -0.75% | 10,700 | 93億1393万 | +0.41% | 11.91 | 1.49 |
| 03/06 | 1,456 | 1,482 | 1,456 | 1,470 | +0.48% | 6,400 | 93億8415万 | +1.31% | 12 | 1.5 |
| 03/05 | 1,460 | 1,479 | 1,455 | 1,463 | +1.18% | 10,200 | 93億3946万 | +1.04% | 11.94 | 1.5 |
| 03/04 | 1,446 | 1,450 | 1,429 | 1,446 | -0.96% | 15,700 | 92億3094万 | +0.07% | 11.81 | 1.48 |
| 03/03 | 1,459 | 1,480 | 1,456 | 1,460 | +0.21% | 15,200 | 93億2031万 | +1.18% | 11.92 | 1.49 |
| 03/02 | 1,462 | 1,463 | 1,456 | 1,457 | -0.34% | 5,700 | 93億116万 | +1.18% | 11.9 | 1.49 |
| 02/27 | 1,464 | 1,465 | 1,459 | 1,462 | 0% | 4,000 | 93億3308万 | +1.67% | 11.94 | 1.5 |
| 02/26 | 1,461 | 1,465 | 1,456 | 1,462 | +0.62% | 4,200 | 93億3308万 | +1.95% | 11.94 | 1.5 |
| 02/25 | 1,459 | 1,459 | 1,447 | 1,453 | -0.41% | 4,200 | 92億7562万 | +1.54% | 11.86 | 1.49 |
| 02/24 | 1,463 | 1,463 | 1,450 | 1,459 | +0.07% | 8,500 | 93億1393万 | +2.03% | 11.91 | 1.49 |
| 02/20 | 1,458 | 1,462 | 1,451 | 1,458 | +0.48% | 5,600 | 93億667万 | +2.17% | 11.9 | 1.49 |
| 02/19 | 1,449 | 1,460 | 1,448 | 1,451 | +0.21% | 9,300 | 92億6198万 | +1.82% | 11.85 | 1.48 |
| 02/18 | 1,450 | 1,451 | 1,445 | 1,448 | 0% | 5,400 | 92億4284万 | +1.76% | 11.82 | 1.48 |
| 02/17 | 1,445 | 1,451 | 1,444 | 1,448 | +0.28% | 3,100 | 92億4284万 | +1.83% | 11.82 | 1.48 |
| 02/16 | 1,456 | 1,459 | 1,444 | 1,444 | -0.82% | 9,700 | 92億1730万 | +1.69% | 11.79 | 1.48 |
| 02/13 | 1,454 | 1,456 | 1,446 | 1,456 | -0.21% | 5,700 | 92億9390万 | +2.61% | 11.89 | 1.49 |
| 02/12 | 1,458 | 1,460 | 1,448 | 1,459 | +0.9% | 2,900 | 93億1305万 | +3.04% | 11.91 | 1.49 |
| 02/10 | 1,449 | 1,450 | 1,444 | 1,446 | -0.21% | 5,000 | 92億3007万 | +2.26% | 11.8 | 1.48 |
| 02/09 | 1,444 | 1,458 | 1,444 | 1,449 | +0.35% | 6,600 | 92億4922万 | +2.55% | 11.83 | 1.48 |
| 02/06 | 1,450 | 1,450 | 1,439 | 1,444 | -0.28% | 8,900 | 92億1730万 | +2.41% | 11.79 | 1.48 |
| 02/05 | 1,448 | 1,449 | 1,444 | 1,448 | +0.28% | 5,000 | 92億4284万 | +2.91% | 11.82 | 1.48 |
| 02/04 | 1,451 | 1,451 | 1,440 | 1,444 | -0.28% | 5,800 | 92億1730万 | +2.85% | 11.79 | 1.48 |
| 02/03 | 1,463 | 1,465 | 1,444 | 1,448 | -0.96% | 10,600 | 92億4284万 | +3.35% | 11.82 | 1.48 |
| 02/02 | 1,450 | 1,478 | 1,444 | 1,462 | +1.95% | 19,200 | 93億3220万 | +4.58% | 11.93 | 1.5 |
| 01/30 | 1,421 | 1,445 | 1,420 | 1,434 | +1.41% | 27,200 | 91億5347万 | +2.87% | 11.71 | 1.47 |
| 01/29 | 1,416 | 1,416 | 1,397 | 1,414 | +1.95% | 25,300 | 90億2581万 | +1.65% | 11.54 | 1.45 |
| 01/28 | 1,411 | 1,411 | 1,387 | 1,387 | -0.5% | 9,200 | 88億5346万 | -0.22% | 11.32 | 1.42 |
| 01/27 | 1,399 | 1,410 | 1,390 | 1,394 | +0.22% | 7,800 | 88億9814万 | +0.36% | 11.38 | 1.43 |
| 01/26 | 1,394 | 1,394 | 1,390 | 1,391 | -0.22% | 4,600 | 88億7899万 | +0.22% | 11.36 | 1.42 |
| 01/23 | 1,400 | 1,400 | 1,387 | 1,394 | +0.65% | 6,300 | 88億9814万 | +0.58% | 11.38 | 1.43 |
| 01/22 | 1,400 | 1,400 | 1,372 | 1,385 | +0.07% | 8,000 | 88億4070万 | 0% | 11.31 | 1.42 |
| 01/21 | 1,385 | 1,390 | 1,378 | 1,384 | +0.07% | 5,800 | 88億3431万 | +0.07% | 11.3 | 1.42 |
| 01/20 | 1,410 | 1,410 | 1,371 | 1,383 | -1.85% | 28,100 | 88億2793万 | +0.07% | 11.29 | 1.42 |
| 01/19 | 1,410 | 1,410 | 1,401 | 1,409 | +0.5% | 5,500 | 89億9389万 | +2.03% | 11.5 | 1.44 |
| 01/16 | 1,401 | 1,410 | 1,400 | 1,402 | -0.14% | 7,400 | 89億4921万 | +1.74% | 11.45 | 1.43 |
| 01/15 | 1,401 | 1,409 | 1,401 | 1,404 | +0.07% | 7,000 | 89億6198万 | +2.03% | 11.46 | 1.44 |
| 01/14 | 1,407 | 1,407 | 1,400 | 1,403 | -0.28% | 7,200 | 89億5559万 | +2.11% | 11.45 | 1.44 |
| 01/13 | 1,413 | 1,420 | 1,405 | 1,407 | -0.14% | 5,600 | 89億8113万 | +2.63% | 11.49 | 1.44 |
| 01/09 | 1,416 | 1,417 | 1,408 | 1,409 | -0.14% | 3,900 | 89億9389万 | +2.85% | 11.5 | 1.44 |
| 01/08 | 1,410 | 1,412 | 1,408 | 1,411 | +0.71% | 2,800 | 90億666万 | +3.22% | 11.52 | 1.44 |
| 01/07 | 1,400 | 1,419 | 1,396 | 1,401 | +0.36% | 3,600 | 89億4283万 | +2.64% | 11.44 | 1.43 |
| 01/06 | 1,425 | 1,428 | 1,396 | 1,396 | -1.62% | 6,600 | 89億1091万 | +2.42% | 11.4 | 1.43 |
| 01/05 | 1,402 | 1,420 | 1,391 | 1,419 | +2.31% | 7,200 | 90億5772万 | +4.26% | 11.58 | 1.45 |
| 2025 | ||||||||||
| 12/30 | 1,371 | 1,430 | 1,371 | 1,387 | +1.17% | 6,500 | 88億5346万 | +2.14% | 11.32 | 1.49 |
| 12/29 | 1,365 | 1,373 | 1,365 | 1,371 | +0.51% | 5,800 | 87億5133万 | +1.11% | 11.19 | 1.47 |
| 12/26 | 1,365 | 1,367 | 1,362 | 1,364 | -0.37% | 6,200 | 87億665万 | +0.81% | 11.13 | 1.46 |
| 12/25 | 1,369 | 1,373 | 1,363 | 1,369 | +0.15% | 5,300 | 87億3856万 | +1.33% | 11.18 | 1.47 |
| 12/24 | 1,367 | 1,369 | 1,360 | 1,367 | +0.07% | 6,300 | 87億2580万 | +1.33% | 11.16 | 1.47 |
| 12/23 | 1,364 | 1,367 | 1,361 | 1,366 | -0.22% | 6,100 | 87億1941万 | +1.41% | 11.15 | 1.47 |
| 12/22 | 1,372 | 1,372 | 1,361 | 1,369 | 0% | 4,500 | 87億3856万 | +1.78% | 11.18 | 1.47 |
| 12/19 | 1,368 | 1,370 | 1,365 | 1,369 | +0.29% | 2,000 | 87億3856万 | +1.78% | 11.18 | 1.47 |
| 12/18 | 1,368 | 1,368 | 1,347 | 1,365 | +0.07% | 3,500 | 87億1303万 | +1.64% | 11.14 | 1.46 |
| 12/17 | 1,364 | 1,364 | 1,360 | 1,364 | 0% | 1,100 | 87億665万 | +1.72% | 11.13 | 1.46 |
| 12/16 | 1,358 | 1,369 | 1,349 | 1,364 | +0.81% | 3,800 | 87億665万 | +1.87% | 11.13 | 1.46 |
| 12/15 | 1,347 | 1,360 | 1,347 | 1,353 | +0.45% | 4,200 | 86億3643万 | +1.12% | 11.05 | 1.45 |
| 12/12 | 1,351 | 1,351 | 1,344 | 1,347 | 0% | 4,200 | 85億9813万 | +0.75% | 11 | 1.44 |
| 12/11 | 1,355 | 1,355 | 1,347 | 1,347 | -0.37% | 4,100 | 85億9813万 | +0.67% | 11 | 1.44 |
| 12/10 | 1,352 | 1,352 | 1,346 | 1,352 | +0.37% | 4,400 | 86億3005万 | +1.2% | 11.04 | 1.45 |
| 12/09 | 1,345 | 1,351 | 1,345 | 1,347 | +0.45% | 4,800 | 85億9813万 | +0.9% | 11 | 1.44 |
| 12/08 | 1,352 | 1,355 | 1,341 | 1,341 | -0.81% | 5,700 | 85億5984万 | +0.45% | 10.95 | 1.44 |
| 12/05 | 1,350 | 1,355 | 1,348 | 1,352 | +0.22% | 2,800 | 86億3005万 | +1.2% | 11.04 | 1.45 |
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 | 1,455 2026/5/8 | 20,000 | 92億8985万 | +4.08% 1,398 | |||
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）
- 2026/05/08 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
764円（2024/08/07） - 90%（1.9倍）
1,455円（5/8）
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。
