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
09/18	2,318	2,334	2,301	2,325	+0.3%	62,500	-	+0.69%	-	-
09/17	2,326	2,359	2,301	2,318	-0.34%	70,400	-	+0.35%	-	-
09/16	2,330	2,335	2,316	2,326	+0.13%	61,900	-	+0.74%	-	-
09/15	2,275	2,323	2,275	2,323	+1.04%	59,400	-	+0.74%	-	-
09/14	2,275	2,312	2,275	2,299	+0.97%	72,900	-	-0.17%	-	-
09/11	2,275	2,295	2,266	2,277	-0.35%	63,000	-	-0.96%	-	-
09/10	2,265	2,290	2,255	2,285	+0.44%	44,200	-	-0.48%	-	-
09/09	2,323	2,323	2,270	2,275	-1.34%	70,400	-	-0.7%	-	-
09/08	2,275	2,322	2,271	2,306	+0.61%	61,700	-	+0.83%	-	-
09/07	2,272	2,292	2,263	2,292	+0.88%	51,900	-	+0.44%	-	-
09/04	2,252	2,282	2,252	2,272	+0.22%	51,800	-	-0.31%	-	-
09/03	2,292	2,293	2,257	2,267	-0.57%	61,800	-	-0.53%	-	-
09/02	2,284	2,296	2,250	2,280	-0.74%	87,900	-	+0.04%	-	-
09/01	2,250	2,300	2,250	2,297	+2.23%	103,700	-	+0.92%	-	-
08/31	2,251	2,261	2,228	2,247	-0.18%	55,900	-	-1.14%	-	-
08/28	2,270	2,270	2,230	2,251	-0.4%	59,400	-	-0.88%	-	-
08/27	2,293	2,299	2,255	2,260	-1.74%	54,400	-	-0.31%	-	-
08/26	2,317	2,322	2,279	2,300	-1.03%	79,800	-	+1.63%	-	-
08/25	2,411	2,426	2,316	2,324	-3.41%	126,100	-	+2.92%	-	-
08/24	2,385	2,407	2,382	2,406	+1.13%	79,000	-	+6.93%	-	-
08/21	2,385	2,422	2,300	2,379	-0.04%	94,800	-	+6.25%	-	-
08/20	2,341	2,383	2,341	2,380	+1.36%	79,800	-	+6.68%	-	-
08/19	2,362	2,362	2,315	2,348	-0.09%	59,500	-	+5.77%	-	-
08/18	2,333	2,370	2,325	2,350	+0.34%	38,700	-	+6.33%	-	-
08/17	2,345	2,375	2,330	2,342	-0.51%	75,700	-	+6.45%	-	-
08/14	2,270	2,360	2,259	2,354	+3.52%	111,000	-	+7.49%	-	-
08/13	2,279	2,287	2,247	2,274	+0.4%	47,800	-	+4.36%	-	-
08/12	2,269	2,276	2,243	2,265	+0.8%	49,700	-	+4.28%	-	-
08/10	2,233	2,266	2,204	2,247	+1.72%	72,800	-	+3.79%	-	-
08/07	2,168	2,244	2,168	2,209	+0.87%	35,800	-	+2.36%	-	-
08/06	2,171	2,190	2,159	2,190	+1.86%	31,600	-	+1.72%	-	-
08/05	2,176	2,188	2,141	2,150	-1.19%	32,900	-	+0.09%	-	-
08/04	2,199	2,201	2,176	2,176	-1.05%	45,100	-	+1.4%	-	-
08/03	2,204	2,206	2,166	2,199	-0.23%	52,300	-	+2.61%	-	-
07/31	2,261	2,261	2,200	2,204	-2.91%	51,700	-	+2.99%	-	-
07/30	2,280	2,291	2,254	2,270	-0.44%	62,100	-	+6.27%	-	-
07/29	2,256	2,289	2,228	2,280	+3.21%	67,600	-	+6.99%	-	-
07/28	2,210	2,218	2,185	2,209	+0.09%	35,300	-	+4%	-	-
07/27	2,193	2,219	2,189	2,207	+0.68%	48,500	-	+4.05%	-	-
07/24	2,150	2,194	2,144	2,192	+1.76%	40,600	-	+3.54%	-	-
07/23	2,159	2,159	2,141	2,154	-0.23%	18,700	-	+1.94%	-	-
07/22	2,172	2,172	2,141	2,159	-0.6%	37,600	-	+2.32%	-	-
07/21	2,138	2,224	2,138	2,172	+2.02%	83,500	-	+3.13%	-	-
07/17	2,150	2,180	2,115	2,129	-0.84%	33,500	-	+1.24%	-	-
07/16	2,180	2,180	2,145	2,147	-0.97%	34,200	-	+2.19%	-	-
07/15	2,141	2,174	2,124	2,168	+3.48%	72,600	-	+3.39%	-	-
07/14	2,115	2,118	2,095	2,095	-0.05%	25,400	-	0%	-	-
07/13	2,137	2,137	2,087	2,096	-0.99%	46,900	-	+0.1%	-	-
07/10	2,081	2,122	2,070	2,117	+1.68%	42,500	-	+1.2%	-	-
07/09	2,096	2,108	2,082	2,082	-0.29%	28,000	-	-0.24%	-	-
07/08	2,098	2,107	2,087	2,088	-0.48%	33,500	-	+0.24%	-	-
07/07	2,107	2,121	2,097	2,098	+0.72%	33,400	-	+0.96%	-	-
07/06	2,089	2,107	2,082	2,083	+0.24%	23,800	-	+0.53%	-	-
07/03	2,085	2,123	2,078	2,078	+0.05%	24,500	-	+0.48%	-	-
07/02	2,099	2,110	2,077	2,077	+0.05%	30,000	-	+0.58%	-	-
07/01	2,084	2,089	2,069	2,076	-0.81%	22,900	-	+0.58%	-	-
06/30	2,109	2,113	2,081	2,093	-0.43%	33,100	-	+1.55%	-	-
06/29	2,121	2,142	2,086	2,102	-0.47%	31,000	-	+2.19%	-	-
06/26	2,145	2,147	2,102	2,112	-0.75%	29,100	-	+2.92%	-	-
06/25	2,140	2,147	2,122	2,128	+0.05%	48,700	-	+3.96%	-	-
06/24	2,134	2,154	2,120	2,127	+0.42%	63,900	-	+4.21%	-	-
06/23	2,117	2,142	2,105	2,118	+0.05%	45,800	-	+4.08%	-	-
06/22	2,110	2,124	2,085	2,117	+0.33%	54,200	-	+4.23%	-	-
06/19	2,091	2,110	2,078	2,110	+0.96%	36,500	-	+4.2%	-	-
06/18	2,097	2,105	2,078	2,090	+0.48%	39,000	-	+3.47%	-	-
06/17	2,072	2,093	2,065	2,080	+0.39%	33,000	-	+3.12%	-	-
06/16	2,100	2,100	2,060	2,072	-0.91%	37,700	-	+3.03%	-	-
06/15	2,068	2,096	2,066	2,091	+1.11%	30,100	-	+4.08%	-	-
06/12	2,068	2,089	2,063	2,068	+0.15%	47,900	-	+3.04%	-	-
06/11	2,120	2,120	2,046	2,065	-1.9%	69,600	-	+2.94%	-	-
06/10	2,074	2,118	2,072	2,105	+1.49%	80,600	-	+4.99%	-	-
06/09	2,070	2,094	2,055	2,074	+1.17%	64,600	-	+3.6%	-	-
06/08	1,998	2,050	1,989	2,050	+2.4%	69,400	-	+2.5%	-	-
06/05	1,985	2,012	1,975	2,002	+1.83%	26,400	-	+0.05%	-	-
06/04	1,962	1,971	1,953	1,966	+0.05%	27,700	-	-1.85%	-	-
06/03	1,955	1,975	1,937	1,965	+0.51%	32,300	-	-2.04%	-	-
06/02	1,960	1,973	1,938	1,955	-1.01%	45,200	-	-2.69%	-	-
06/01	2,011	2,023	1,962	1,975	-1.79%	51,600	-	-1.89%	-	-
05/29	2,037	2,046	2,011	2,011	-1.28%	42,100	-	-0.35%	-	-
05/28	2,003	2,038	1,987	2,037	+1.44%	64,800	-	+0.79%	-	-
05/27	1,988	2,010	1,979	2,008	+1.01%	83,600	-	-0.79%	-	-
05/26	1,966	1,988	1,958	1,988	+0.66%	37,500	-	-2.02%	-	-
05/25	1,991	2,003	1,959	1,975	-0.75%	42,500	-	-2.95%	-	-
05/22	1,982	1,998	1,956	1,990	+0.15%	28,400	-	-2.5%	-	-
05/21	1,987	2,014	1,981	1,987	0%	39,500	-	-2.88%	-	-
05/20	1,981	1,987	1,946	1,987	-0.7%	45,500	-	-3.21%	-	-
05/19	1,969	2,002	1,969	2,001	+1.94%	58,400	-	-2.91%	-	-
05/18	1,989	1,991	1,954	1,963	-2.09%	52,000	-	-5.12%	-	-
05/15	2,017	2,022	1,995	2,005	+0.4%	69,600	-	-3.51%	-	-
05/14	1,949	2,002	1,934	1,997	+2.62%	96,000	-	-4.17%	-	-
05/13	2,001	2,006	1,946	1,946	-3.18%	122,600	-	-6.93%	-	-
05/12	2,068	2,084	1,995	2,010	-1.71%	57,500	-	-4.29%	-	-
05/11	2,040	2,063	2,040	2,045	+0.1%	29,400	-	-2.94%	-	-
05/08	2,039	2,043	2,005	2,043	-0.24%	48,200	-	-3.13%	-	-
05/07	2,046	2,062	2,046	2,048	+0.79%	43,900	-	-3.03%	-	-
05/01	2,037	2,038	2,006	2,032	+0.3%	32,600	-	-3.97%	-	-
04/30	2,050	2,050	2,017	2,026	-2.13%	53,100	-	-4.48%	-	-
04/28	2,026	2,072	2,026	2,070	+1.42%	38,100	-	-2.73%	-	-
04/27	2,047	2,052	2,025	2,041	-0.15%	36,300	-	-4.18%	-	-
04/24	2,045	2,054	2,032	2,044	0%	28,900	-	-4.13%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	439 3/31	276 4/23	275,000 3/12	5.96	3.75	0.58	0.36	139億1013万	-	0.58倍 3/31
2011年 3月期	494 4/28	282 11/4 11/1 他2件	546,000 4/28	14.89	8.5	0.64	0.36	156億5286万	89億3543万	0.53倍 3/31
2012年 3月期	487 1/17	336 5/24	636,000 1/17	11.84	8.17	0.6	0.41	154億3106万	106億4648万	0.55倍 3/30
2013年 3月期	719 2/25	322 5/15	436,000 2/25	14.26	6.39	0.83	0.37	227億8220万	102億287万	0.72倍 3/29
2014年 3月期	1,286 11/12	590 4/2	763,000 1/30	11.01	5.05	1.21	0.55	407億4813万	186億9471万	0.96倍 3/31
2015年 3月期	1,138 3/24	775 11/18	612,000 9/1	3.09	2.11	0.79	0.54	360億5861万	245億5661万	0.73倍 3/31
2016年 3月期	1,139 4/15	701 2/24	581,000 4/30	12.34	7.59	0.76	0.47	360億9030万	222億1185万	0.54倍 3/31
2017年 3月期	968 1/4	608 6/24	226,400 5/12	7.38	4.63	0.59	0.37	306億7200万	192億6506万	0.56倍 3/31
2018年 3月期	1,517 2/28	870 4/17 4/13	351,500 8/10	11.2	6.43	0.86	0.49	480億6759万	275億6678万	0.69倍 3/30
2019年 3月期	1,344 5/23 5/18	955 2/1	305,300 8/9	10.74	7.63	0.73	0.52	425億8592万	302億6008万	0.59倍 3/29
2020年 3月期	1,496 3/27	974 6/3	273,200 3/16	23.56	15.34	0.81	0.53	474億218万	308億6212万	0.71倍 3/31
2021年 3月期	1,909 11/11	1,190 4/2	590,400 5/29	8.69	5.42	0.93	0.58	604億8848万	377億628万	0.77倍 3/31
2022年 3月期	1,624 4/7 4/5	1,183 3/9 3/8	817,500 11/30	7.29	5.31	0.73	0.53	514億5799万	374億8448万	0.55倍 3/31
2023年 3月期	1,579 3/9	1,133 4/18	536,300 2/24	7.68	5.51	0.66	0.47	500億3212万	359億18万	0.62倍 3/31
2024年 3月期	2,615 3/27	1,475 4/7	298,300 11/8	17.12	9.66	1.03	0.58	828億5877万	467億3678万	0.97倍 3/29
2025年 3月期	2,700 1/6	1,972 8/5	457,400 10/30	16.37	11.96	1.02	0.75	855億5207万	624億8470万	0.83倍 3/31
2026年 3月期	3,150 8/6	1,945 4/7	135,500 2/16	21.04	12.99	1.13	0.7	998億1075万	616億2918万	0.75倍 3/31
最新	2,325 2026/9/18		62,500	-		-		736億6984万		-

ニチレキグループ（5011）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート