- 5184
- 2026/10/02
- 時価
- 589億円
- PER 予
- 9.63倍
- 2009年以降
- 赤字-12.2倍
（2009-2025年） - PBR
- 0.86倍
- 2009年以降
- 0.17-1.67倍
（2009-2025年） - 配当 予
- 4.63%
- ROE 予
- 8.91%
- ROA 予
- 6.16%
- 資料
- Link
- CSV,JSON
ニチリン（5184）の時価総額の推移
- 2009年12月30日
- 22億3938万
- 2010年12月30日
- 38億4813万
- 2011年12月30日
- 31億167万
- 2012年12月28日
- 40億5405万
- 2013年12月30日
- 95億8868万
- 2014年12月30日
- 161億3217万
- 2015年12月30日
- 174億3640万
- 2016年12月30日
- 194億4505万
- 2017年12月29日
- 434億880万
- 2018年12月28日
- 269億2760万
- 2019年12月30日
- 277億3144万
- 2020年12月30日
- 238億3092万
- 2021年12月30日
- 232億9702万
- 2022年12月30日
- 248億6453万
- 2023年12月29日
- 440億1796万
- 2024年12月30日
- 453億7310万
- 2025年12月30日
- 487億5276万
2026/05/11～2026/10/02
株価＆時価総額の推移
| 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 | ||||||||||
| 10/02 | 4,175 | 4,175 | 4,100 | 4,100 | -1.8% | 20,800 | - | -0.56% | - | - |
| 10/01 | 4,165 | 4,195 | 4,165 | 4,175 | -0.36% | 13,400 | - | +1.21% | - | - |
| 09/30 | 4,150 | 4,195 | 4,145 | 4,190 | +1.09% | 8,600 | - | +1.6% | - | - |
| 09/29 | 4,120 | 4,160 | 4,105 | 4,145 | +0.61% | 18,300 | - | +0.56% | - | - |
| 09/28 | 4,105 | 4,120 | 4,105 | 4,120 | +0.12% | 11,600 | - | -0.05% | - | - |
| 09/25 | 4,145 | 4,145 | 4,105 | 4,115 | -0.24% | 10,600 | - | -0.15% | - | - |
| 09/24 | 4,150 | 4,150 | 4,110 | 4,125 | -0.12% | 14,700 | - | +0.07% | - | - |
| 09/18 | 4,140 | 4,140 | 4,115 | 4,130 | -0.24% | 4,800 | - | +0.17% | - | - |
| 09/17 | 4,135 | 4,145 | 4,115 | 4,140 | +0.61% | 8,600 | - | +0.39% | - | - |
| 09/16 | 4,140 | 4,145 | 4,115 | 4,115 | -0.36% | 7,100 | - | -0.22% | - | - |
| 09/15 | 4,125 | 4,145 | 4,125 | 4,130 | +0.12% | 6,600 | - | +0.12% | - | - |
| 09/14 | 4,105 | 4,130 | 4,080 | 4,125 | +1.1% | 12,200 | - | +0.02% | - | - |
| 09/11 | 4,040 | 4,090 | 4,015 | 4,080 | +0.87% | 13,700 | - | -1.02% | - | - |
| 09/10 | 4,040 | 4,055 | 4,020 | 4,045 | 0% | 19,800 | - | -1.94% | - | - |
| 09/09 | 4,060 | 4,065 | 4,035 | 4,045 | -0.74% | 19,000 | - | -2.01% | - | - |
| 09/08 | 4,120 | 4,120 | 4,075 | 4,075 | -0.97% | 22,800 | - | -1.31% | - | - |
| 09/07 | 4,135 | 4,135 | 4,115 | 4,115 | -0.12% | 5,700 | - | -0.36% | - | - |
| 09/04 | 4,120 | 4,130 | 4,120 | 4,120 | -0.24% | 7,400 | - | -0.24% | - | - |
| 09/03 | 4,160 | 4,165 | 4,130 | 4,130 | +0.24% | 6,400 | - | -0.02% | - | - |
| 09/02 | 4,175 | 4,175 | 4,120 | 4,120 | -0.96% | 11,900 | - | -0.27% | - | - |
| 09/01 | 4,185 | 4,195 | 4,155 | 4,160 | -0.36% | 11,200 | - | +0.73% | - | - |
| 08/31 | 4,130 | 4,185 | 4,130 | 4,175 | +1.09% | 16,200 | - | +1.14% | - | - |
| 08/28 | 4,130 | 4,140 | 4,120 | 4,130 | 0% | 12,900 | - | +0.12% | - | - |
| 08/27 | 4,140 | 4,155 | 4,120 | 4,130 | -0.24% | 9,100 | - | +0.17% | - | - |
| 08/26 | 4,145 | 4,160 | 4,140 | 4,140 | -0.12% | 6,900 | - | +0.44% | - | - |
| 08/25 | 4,145 | 4,145 | 4,120 | 4,145 | 0% | 7,600 | - | +0.63% | - | - |
| 08/24 | 4,140 | 4,145 | 4,125 | 4,145 | +0.12% | 10,600 | - | +0.73% | - | - |
| 08/21 | 4,145 | 4,145 | 4,110 | 4,140 | -0.12% | 10,700 | - | +0.71% | - | - |
| 08/20 | 4,110 | 4,145 | 4,110 | 4,145 | +1.1% | 7,800 | - | +0.88% | - | - |
| 08/19 | 4,135 | 4,135 | 4,100 | 4,100 | -0.85% | 11,000 | - | -0.12% | - | - |
| 08/18 | 4,150 | 4,170 | 4,135 | 4,135 | -0.36% | 6,700 | - | +0.76% | - | - |
| 08/17 | 4,165 | 4,200 | 4,145 | 4,150 | -0.24% | 16,000 | - | +1.19% | - | - |
| 08/14 | 4,145 | 4,160 | 4,120 | 4,160 | +0.36% | 12,500 | - | +1.54% | - | - |
| 08/13 | 4,145 | 4,160 | 4,130 | 4,145 | 0% | 12,000 | - | +1.25% | - | - |
| 08/12 | 4,125 | 4,145 | 4,110 | 4,145 | +0.85% | 12,400 | - | +1.27% | - | - |
| 08/10 | 4,140 | 4,145 | 4,060 | 4,110 | +0.98% | 26,300 | - | +0.44% | - | - |
| 08/07 | 4,140 | 4,155 | 4,055 | 4,070 | -1.69% | 24,200 | - | -0.56% | - | - |
| 08/06 | 4,125 | 4,170 | 4,125 | 4,140 | +0.49% | 12,700 | - | +1.12% | - | - |
| 08/05 | 4,110 | 4,150 | 4,110 | 4,120 | +0.73% | 12,300 | - | +0.71% | - | - |
| 08/04 | 4,090 | 4,115 | 4,075 | 4,090 | 0% | 10,000 | - | +0.05% | - | - |
| 08/03 | 4,100 | 4,100 | 4,055 | 4,090 | -0.61% | 14,400 | - | +0.07% | - | - |
| 07/31 | 4,135 | 4,145 | 4,105 | 4,115 | -0.48% | 12,200 | - | +0.56% | - | - |
| 07/30 | 4,145 | 4,155 | 4,120 | 4,135 | -0.24% | 13,600 | - | +0.98% | - | - |
| 07/29 | 4,100 | 4,160 | 4,095 | 4,145 | +1.1% | 27,400 | - | +1.17% | - | - |
| 07/28 | 4,105 | 4,115 | 4,090 | 4,100 | -0.12% | 13,500 | - | +0.05% | - | - |
| 07/27 | 4,085 | 4,125 | 4,085 | 4,105 | +0.49% | 22,800 | - | +0.1% | - | - |
| 07/24 | 4,100 | 4,100 | 4,080 | 4,085 | -0.37% | 10,000 | - | -0.44% | - | - |
| 07/23 | 4,085 | 4,105 | 4,080 | 4,100 | +0.37% | 12,100 | - | -0.12% | - | - |
| 07/22 | 4,070 | 4,105 | 4,070 | 4,085 | +0.37% | 17,300 | - | -0.54% | - | - |
| 07/21 | 4,040 | 4,095 | 4,040 | 4,070 | +0.74% | 23,300 | - | -0.93% | - | - |
| 07/17 | 4,060 | 4,085 | 4,025 | 4,040 | -0.49% | 20,900 | - | -1.7% | - | - |
| 07/16 | 4,075 | 4,095 | 4,050 | 4,060 | -0.37% | 16,800 | - | -1.22% | - | - |
| 07/15 | 4,060 | 4,095 | 4,060 | 4,075 | +0.37% | 14,200 | - | -0.83% | - | - |
| 07/14 | 4,055 | 4,090 | 4,050 | 4,060 | 0% | 14,600 | - | -1.17% | - | - |
| 07/13 | 4,095 | 4,100 | 4,055 | 4,060 | -0.25% | 16,900 | - | -1.14% | - | - |
| 07/10 | 4,070 | 4,080 | 4,055 | 4,070 | +0.37% | 12,400 | - | -0.93% | - | - |
| 07/09 | 4,090 | 4,095 | 4,055 | 4,055 | -0.86% | 12,400 | - | -1.34% | - | - |
| 07/08 | 4,115 | 4,130 | 4,090 | 4,090 | -0.61% | 13,400 | - | -0.51% | - | - |
| 07/07 | 4,120 | 4,155 | 4,085 | 4,115 | -0.12% | 19,900 | - | +0.1% | - | - |
| 07/06 | 4,130 | 4,140 | 4,115 | 4,120 | -0.24% | 15,300 | - | +0.22% | - | - |
| 07/03 | 4,105 | 4,140 | 4,085 | 4,130 | +0.61% | 13,900 | - | +0.44% | - | - |
| 07/02 | 4,055 | 4,125 | 4,055 | 4,105 | +1.23% | 15,500 | - | -0.19% | - | - |
| 07/01 | 4,050 | 4,080 | 4,050 | 4,055 | +0.12% | 8,200 | - | -1.48% | - | - |
| 06/30 | 4,080 | 4,080 | 4,035 | 4,050 | -0.37% | 11,100 | - | -1.7% | - | - |
| 06/29 | 4,145 | 4,175 | 4,035 | 4,065 | -3.67% | 38,200 | - | -1.43% | - | - |
| 06/26 | 4,225 | 4,225 | 4,100 | 4,220 | +0.84% | 52,700 | - | +2.23% | - | - |
| 06/25 | 4,200 | 4,205 | 4,180 | 4,185 | +0.12% | 15,500 | - | +1.38% | - | - |
| 06/24 | 4,185 | 4,190 | 4,160 | 4,180 | 0% | 8,500 | - | +1.24% | - | - |
| 06/23 | 4,175 | 4,195 | 4,160 | 4,180 | +0.48% | 16,100 | - | +1.28% | - | - |
| 06/22 | 4,175 | 4,220 | 4,140 | 4,160 | 0% | 24,100 | - | +0.7% | - | - |
| 06/19 | 4,145 | 4,185 | 4,145 | 4,160 | +0.36% | 12,300 | - | +0.65% | - | - |
| 06/18 | 4,130 | 4,155 | 4,115 | 4,145 | +0.36% | 15,000 | - | +0.22% | - | - |
| 06/17 | 4,120 | 4,170 | 4,110 | 4,130 | +0.12% | 18,000 | - | -0.19% | - | - |
| 06/16 | 4,120 | 4,140 | 4,085 | 4,125 | +0.12% | 19,100 | - | -0.41% | - | - |
| 06/15 | 4,090 | 4,145 | 4,055 | 4,120 | +1.98% | 24,800 | - | -0.41% | - | - |
| 06/12 | 4,055 | 4,090 | 4,040 | 4,040 | 0% | 27,700 | - | -2.23% | - | - |
| 06/11 | 4,040 | 4,055 | 4,020 | 4,040 | -0.25% | 11,800 | - | -2.18% | - | - |
| 06/10 | 4,035 | 4,070 | 4,035 | 4,050 | +0.37% | 14,800 | - | -1.91% | - | - |
| 06/09 | 4,065 | 4,100 | 4,035 | 4,035 | -0.74% | 15,300 | - | -2.18% | - | - |
| 06/08 | 4,070 | 4,120 | 4,040 | 4,065 | -1.45% | 21,600 | - | -1.36% | - | - |
| 06/05 | 4,095 | 4,125 | 4,095 | 4,125 | +0.98% | 16,300 | - | +0.22% | - | - |
| 06/04 | 4,095 | 4,110 | 4,070 | 4,085 | -0.37% | 12,600 | - | -0.56% | - | - |
| 06/03 | 4,110 | 4,115 | 4,070 | 4,100 | -0.24% | 16,300 | - | -0.12% | - | - |
| 06/02 | 4,135 | 4,135 | 4,040 | 4,110 | -0.6% | 25,800 | - | +0.17% | - | - |
| 06/01 | 4,170 | 4,175 | 4,110 | 4,135 | -0.72% | 18,600 | - | +0.88% | - | - |
| 05/29 | 4,190 | 4,190 | 4,155 | 4,165 | 0% | 11,800 | - | +1.66% | - | - |
| 05/28 | 4,200 | 4,215 | 4,165 | 4,165 | 0% | 11,800 | - | +1.73% | - | - |
| 05/27 | 4,155 | 4,180 | 4,155 | 4,165 | +0.24% | 8,100 | - | +1.76% | - | - |
| 05/26 | 4,150 | 4,195 | 4,140 | 4,155 | -0.36% | 9,200 | - | +1.59% | - | - |
| 05/25 | 4,205 | 4,210 | 4,165 | 4,170 | -0.83% | 10,900 | - | +1.98% | - | - |
| 05/22 | 4,230 | 4,265 | 4,175 | 4,205 | -0.12% | 15,300 | - | +2.91% | - | - |
| 05/21 | 4,165 | 4,240 | 4,155 | 4,210 | +1.57% | 14,600 | - | +3.14% | - | - |
| 05/20 | 4,210 | 4,225 | 4,125 | 4,145 | -2.81% | 25,700 | - | +1.64% | - | - |
| 05/19 | 4,220 | 4,265 | 4,200 | 4,265 | +1.07% | 16,600 | - | +4.59% | - | - |
| 05/18 | 4,225 | 4,265 | 4,200 | 4,220 | -0.12% | 17,200 | - | +3.58% | - | - |
| 05/15 | 4,210 | 4,280 | 4,180 | 4,225 | +0.48% | 31,400 | - | +3.81% | - | - |
| 05/14 | 4,200 | 4,235 | 4,140 | 4,205 | -0.24% | 24,700 | - | +3.42% | - | - |
| 05/13 | 4,025 | 4,230 | 3,975 | 4,215 | +5.38% | 33,000 | - | +3.77% | - | - |
| 05/12 | 4,030 | 4,040 | 3,980 | 4,000 | -0.25% | 12,300 | - | -1.43% | - | - |
| 05/11 | 4,030 | 4,030 | 4,000 | 4,010 | +0.38% | 11,700 | - | -1.33% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 201 288 1/7 | 123 176 2/20 | 183,040 128,000 4/16 | - | - | 22億3938万 12/30 |
| 2010年 12月期 | 318 455 12/21 | 161 230 1/8 | 87,230 61,000 12/13 | 40億9500万 | 20億7000万 | 38億4813万 12/30 |
| 2011年 12月期 | 406 580 2/14 | 200 286 11/24 286 11/21 | 104,390 73,000 1/13 | 52億2000万 | 25億7400万 | 31億167万 12/30 |
| 2012年 12月期 | 479 685 6/18 | 222 318 1/17 | 269,126 188,200 8/7 | 61億6500万 | 28億6200万 | 40億5405万 12/28 |
| 2013年 12月期 | 833 1,191 5/22 | 315 451 1/24 | 504,075 352,500 10/23 | 107億1900万 | 40億5900万 | 95億8868万 12/30 |
| 2014年 12月期 | 1,219 1,585 9/29 | 551 788 2/4 | 1,682,538 1,176,600 2/19 | 175億2217万 | 79億1940万 | 161億3217万 12/30 |
| 2015年 12月期 | 1,319 1,715 12/7 | 900 1,170 8/25 | 235,950 181,500 11/12 | 189億5932万 | 129億3435万 | 174億3640万 12/30 |
| 2016年 12月期 | 1,458 1,895 12/12 | 831 1,080 2/12 | 188,110 144,700 5/13 | 209億4922万 | 119億3940万 | 194億4505万 12/30 |
| 2017年 12月期 | 3,438 4,470 11/10 | 1,293 1,681 1/18 | 497,770 382,900 8/10 | 494億1585万 | 185億8345万 | 434億880万 12/29 |
| 2018年 12月期 | 3,185 1/15 | 1,775 12/25 | 339,500 10/2 | 457億7322万 | 255億941万 | 269億2760万 12/28 |
| 2019年 12月期 | 2,012 12/6 12/4 | 1,200 8/29 | 100,000 6/21 | 289億1545万 | 172億4580万 | 277億3144万 12/30 |
| 2020年 12月期 | 2,040 2/6 | 1,109 3/23 | 121,800 12/22 | 293億1786万 | 159億3799万 | 238億3092万 12/30 |
| 2021年 12月期 | 1,863 3/26 | 1,452 1/28 | 168,500 12/28 | 267億7410万 | 208億6741万 | 232億9702万 12/30 |
| 2022年 12月期 | 1,925 11/30 | 1,442 3/9 | 109,700 12/28 | 276億6513万 | 207億2370万 | 248億6453万 12/30 |
| 2023年 12月期 | 3,510 12/6 | 1,730 1/4 | 151,800 2/15 | 504億4396万 | 248億6269万 | 440億1796万 12/29 |
| 2024年 12月期 | 4,010 4/11 4/9 | 2,944 8/5 | 81,500 8/5 | 576億2971万 | 423億969万 | 453億7310万 12/30 |
| 2025年 12月期 | 3,805 12/1 | 3,020 4/7 | 95,400 10/22 | 546億8355万 | 434億193万 | 487億5276万 12/30 |
| 最新 | 4,100 2026/10/2 | 20,800 | 589億2315万 | |||
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。
