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
09/25	2,465	2,469	2,345	2,345	-3.81%	28,800	-	-2.62%	-	-
09/24	2,469	2,478	2,438	2,438	+0.12%	16,300	-	+1.25%	-	-
09/18	2,427	2,443	2,427	2,435	-1.1%	6,000	-	+1.29%	-	-
09/17	2,446	2,466	2,446	2,462	-0.61%	4,900	-	+2.58%	-	-
09/16	2,354	2,477	2,354	2,477	+5.23%	19,800	-	+3.38%	-	-
09/15	2,364	2,364	2,342	2,354	-0.25%	2,300	-	-1.47%	-	-
09/14	2,353	2,360	2,353	2,360	-0.34%	1,200	-	-1.21%	-	-
09/11	2,350	2,368	2,333	2,368	-0.34%	2,500	-	-0.88%	-	-
09/10	2,422	2,422	2,340	2,376	-1.21%	25,200	-	-0.5%	-	-
09/09	2,397	2,405	2,392	2,405	0%	1,500	-	+0.8%	-	-
09/08	2,406	2,413	2,397	2,405	-0.12%	2,400	-	+0.97%	-	-
09/07	2,398	2,408	2,398	2,408	-0.12%	1,000	-	+1.26%	-	-
09/04	2,395	2,421	2,395	2,411	+0.67%	1,100	-	+1.6%	-	-
09/03	2,391	2,421	2,391	2,395	-0.08%	2,600	-	+1.18%	-	-
09/02	2,425	2,430	2,397	2,397	-1.56%	5,600	-	+1.52%	-	-
09/01	2,450	2,499	2,435	2,435	-0.61%	2,500	-	+3.4%	-	-
08/31	2,420	2,450	2,420	2,450	-0.08%	7,400	-	+4.39%	-	-
08/28	2,453	2,470	2,434	2,452	-0.04%	4,600	-	+4.83%	-	-
08/27	2,431	2,453	2,415	2,453	+0.29%	8,400	-	+5.19%	-	-
08/26	2,444	2,446	2,425	2,446	+0.37%	4,800	-	+5.25%	-	-
08/25	2,450	2,450	2,425	2,437	+0.54%	6,100	-	+5.18%	-	-
08/24	2,409	2,454	2,401	2,424	+1.72%	10,400	-	+4.89%	-	-
08/21	2,345	2,383	2,345	2,383	+1.62%	6,000	-	+3.38%	-	-
08/20	2,327	2,345	2,325	2,345	+0.77%	2,400	-	+2%	-	-
08/19	2,352	2,370	2,327	2,327	-1.27%	4,200	-	+1.35%	-	-
08/18	2,344	2,366	2,344	2,357	+0.55%	1,400	-	+3.02%	-	-
08/17	2,340	2,357	2,338	2,344	+0.26%	3,700	-	+2.76%	-	-
08/14	2,341	2,341	2,326	2,338	-0.13%	1,400	-	+2.77%	-	-
08/13	2,336	2,342	2,312	2,341	+0.64%	3,100	-	+3.22%	-	-
08/12	2,336	2,346	2,326	2,326	-0.85%	1,800	-	+2.83%	-	-
08/10	2,357	2,366	2,341	2,346	-0.17%	4,400	-	+3.94%	-	-
08/07	2,320	2,350	2,320	2,350	+0.43%	4,800	-	+4.49%	-	-
08/06	2,318	2,355	2,318	2,340	+0.56%	7,700	-	+4.46%	-	-
08/05	2,319	2,331	2,310	2,327	+0.39%	6,600	-	+4.26%	-	-
08/04	2,317	2,318	2,287	2,318	+0.61%	11,400	-	+4.18%	-	-
08/03	2,303	2,316	2,276	2,304	+0.83%	5,600	-	+3.78%	-	-
07/31	2,250	2,285	2,240	2,285	+1.56%	5,100	-	+3.21%	-	-
07/30	2,254	2,267	2,245	2,250	0%	3,300	-	+1.95%	-	-
07/29	2,240	2,250	2,234	2,250	+0.36%	5,400	-	+2.23%	-	-
07/28	2,248	2,248	2,200	2,242	+0.18%	7,200	-	+2.14%	-	-
07/27	2,234	2,251	2,234	2,238	-0.36%	4,800	-	+2.29%	-	-
07/24	2,271	2,271	2,245	2,246	-1.1%	5,800	-	+2.98%	-	-
07/23	2,263	2,282	2,262	2,271	+0.35%	3,300	-	+4.41%	-	-
07/22	2,269	2,283	2,263	2,263	-0.88%	7,500	-	+4.43%	-	-
07/21	2,283	2,320	2,283	2,283	0%	9,600	-	+5.69%	-	-
07/17	2,262	2,295	2,241	2,283	+1.2%	11,000	-	+6.04%	-	-
07/16	2,257	2,261	2,228	2,256	+0.04%	4,000	-	+5.17%	-	-
07/15	2,252	2,255	2,243	2,255	+0.13%	4,200	-	+5.47%	-	-
07/14	2,150	2,254	2,150	2,252	+5.48%	39,300	-	+5.63%	-	-
07/13	2,164	2,200	2,134	2,135	-1.93%	22,700	-	+0.38%	-	-
07/10	2,200	2,200	2,177	2,177	-0.91%	3,500	-	+2.5%	-	-
07/09	2,188	2,197	2,166	2,197	+1.38%	2,600	-	+3.63%	-	-
07/08	2,182	2,193	2,167	2,167	-1.32%	4,400	-	+2.46%	-	-
07/07	2,197	2,199	2,159	2,196	+0.46%	6,300	-	+4.03%	-	-
07/06	2,174	2,186	2,140	2,186	+1.82%	4,900	-	+3.8%	-	-
07/03	2,166	2,171	2,140	2,147	+0.14%	9,800	-	+2%	-	-
07/02	2,129	2,150	2,126	2,144	+0.8%	5,800	-	+1.71%	-	-
07/01	2,185	2,185	2,127	2,127	-1.57%	5,100	-	+0.76%	-	-
06/30	2,151	2,161	2,120	2,161	-1.32%	6,100	-	+2.08%	-	-
06/29	2,126	2,200	2,117	2,190	+2.24%	13,800	-	+3.11%	-	-
06/26	2,178	2,178	2,107	2,142	+0.66%	7,700	-	+0.61%	-	-
06/25	2,149	2,149	2,099	2,128	+1.33%	8,100	-	-0.42%	-	-
06/24	2,090	2,100	2,081	2,100	+1.01%	3,100	-	-2.14%	-	-
06/23	2,072	2,079	2,055	2,079	+0.34%	9,500	-	-3.53%	-	-
06/22	2,090	2,090	2,065	2,072	-0.38%	5,200	-	-4.34%	-	-
06/19	2,080	2,090	2,067	2,080	-0.67%	2,700	-	-4.46%	-	-
06/18	2,069	2,109	2,065	2,094	+1.21%	15,200	-	-4.25%	-	-
06/17	2,079	2,079	2,067	2,069	0%	1,300	-	-5.83%	-	-
06/16	2,101	2,128	2,065	2,069	-1.85%	6,100	-	-6.3%	-	-
06/15	2,099	2,186	2,079	2,108	+0.43%	10,300	-	-5%	-	-
06/12	2,101	2,101	2,060	2,099	+0.57%	5,900	-	-5.83%	-	-
06/11	2,100	2,100	2,080	2,087	-0.71%	2,400	-	-6.75%	-	-
06/10	2,131	2,141	2,100	2,102	-0.47%	6,400	-	-6.45%	-	-
06/09	2,098	2,142	2,098	2,112	+2.03%	2,700	-	-6.3%	-	-
06/08	2,052	2,090	2,051	2,070	-0.67%	5,700	-	-8.41%	-	-
06/05	2,055	2,099	2,053	2,084	+1.41%	5,600	-	-8.15%	-	-
06/04	2,060	2,060	2,042	2,055	-0.48%	8,300	-	-9.79%	-	-
06/03	2,080	2,091	2,057	2,065	-0.63%	15,000	-	-9.75%	-	-
06/02	2,162	2,162	2,047	2,078	-3.48%	16,000	-	-9.57%	-	-
06/01	2,217	2,217	2,133	2,153	-3.15%	15,700	-	-6.76%	-	-
05/29	2,238	2,238	2,216	2,223	-0.67%	12,700	-	-4.1%	-	-
05/28	2,200	2,327	2,200	2,238	-1.71%	52,600	-	-3.7%	-	-
05/27	2,340	2,344	2,277	2,277	-2.15%	88,100	-	-2.27%	-	-
05/26	2,316	2,333	2,316	2,327	+0.09%	15,800	-	-0.3%	-	-
05/25	2,340	2,340	2,325	2,325	-0.47%	16,000	-	-0.47%	-	-
05/22	2,335	2,340	2,335	2,336	0%	5,500	-	-0.13%	-	-
05/21	2,336	2,339	2,335	2,336	0%	3,400	-	-0.21%	-	-
05/20	2,338	2,340	2,336	2,336	-0.38%	3,200	-	-0.3%	-	-
05/19	2,335	2,345	2,335	2,345	0%	7,900	-	-0.04%	-	-
05/18	2,336	2,345	2,335	2,345	+0.39%	5,400	-	-0.09%	-	-
05/15	2,341	2,350	2,335	2,336	-0.26%	5,400	-	-0.51%	-	-
05/14	2,343	2,345	2,340	2,342	+0.04%	5,200	-	-0.3%	-	-
05/13	2,360	2,364	2,341	2,341	-0.97%	9,300	-	-0.34%	-	-
05/12	2,360	2,381	2,354	2,364	+0.17%	6,700	-	+0.68%	-	-
05/11	2,321	2,360	2,321	2,360	+1.77%	5,000	-	+0.51%	-	-
05/08	2,310	2,339	2,310	2,319	+0.78%	5,700	-	-1.11%	-	-
05/07	2,279	2,319	2,279	2,301	+1.37%	11,500	-	-1.75%	-	-
05/01	2,270	2,277	2,260	2,270	-0.04%	11,700	-	-3.16%	-	-
04/30	2,284	2,284	2,271	2,271	-1.22%	13,600	-	-3.2%	-	-
04/28	2,300	2,300	2,280	2,299	-0.04%	7,000	-	-2.09%	-	-

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 5月期	1,090 8/21	760 6/2	21,400 10/1	-	-	52億4766万 5/31
2011年 5月期	972 9/29 9/28	756 3/16	7,600 2/25	57億7659万	44億9290万	52億2389万 5/31
2012年 5月期	991 3/30	840 1/19	8,600 7/25	58億8951万	49億9212万	52億7144万 5/31
2013年 5月期	1,100 5/9 5/7	872 6/12	14,500 5/29	65億3730万	51億8229万	57億7065万 5/31
2014年 5月期	1,124 3/7	880 6/7	41,200 3/7	66億7999万	52億2984万	60億9293万 5/30
2015年 5月期	2,100 4/27	1,027 7/30	156,900 5/28	124億8040万	61億351万	108億5713万 5/29
2016年 5月期	1,815 6/1	1,151 2/12	42,400 6/1	107億8663万	68億4045万	79億2279万 5/31
2017年 5月期	1,975 3/31	1,221 6/24	61,800 3/21	117億3752万	72億5646万	101億5438万 5/31
2018年 5月期	1,965 9/1	1,642 2/6	47,100 5/17	116億7809万	97億5849万	105億6166万 5/31
2019年 5月期	1,868 9/27	1,303 12/25	33,500 11/27	111億162万	77億4379万	84億2447万 5/31
2020年 5月期	3,795 5/29	1,380 6/3	995,200 1/30	225億5388万	82億141万	216億3656万 5/29
2021年 5月期	6,720 6/22	2,482 3/5	780,900 9/25	399億3730万	147億5065万	156億4444万 5/31
2022年 5月期	2,660 6/1	2,000 7/20 7/19	100,800 7/15	158億851万	118億8610万	129億2857万 5/31
2023年 5月期	2,526 8/23	1,890 1/16	160,800 5/29	150億1214万	112億3236万	119億9579万 5/31
2024年 5月期	2,154 7/4	1,794 12/28	329,800 11/28	128億133万	106億6183万	111億8701万 5/31
2025年 5月期	2,244 5/9	1,648 8/5	257,800 12/25	133億3620万	97億9414万	125億2709万 5/30
2026年 5月期	2,700 10/28	2,010 7/18	156,000 11/26	160億4624万	119億4553万	131億7887万 5/29
最新	2,345 2026/9/25		28,800	139億3645万

ニイタカ（4465）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート