- 5184
- 2026/09/15
- 時価
- 593億円
- PER 予
- 9.7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
- 4.6%
- ROE 予
- 8.91%
- ROA 予
- 6.16%
- 資料
- Link
- CSV,JSON
ニチリン（5184）の株価チャート
株価
9/15
- 前日 (9/14)
- 4,125
- 始値
- 4,125
- 高値
- 4,145
- 安値
- 4,125
- 終値 +0.12%
- 4,130
- 出来高 -45.9%
- 6,600
乖離率
- 株価（5日）
移動平均値 - +1.1%
4,085 - 株価（25日）
移動平均値 - +0.12%
4,125 - 出来高（5日）
移動平均値 - -53.72%
14,260
2026/04/21～2026/09/15
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 | ||||||||||
| 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% | - | - |
| 05/08 | 4,010 | 4,030 | 3,965 | 3,995 | -0.37% | 13,300 | - | -1.75% | - | - |
| 05/07 | 3,945 | 4,065 | 3,945 | 4,010 | +1.91% | 19,700 | - | -1.45% | - | - |
| 05/01 | 3,935 | 3,950 | 3,920 | 3,935 | 0% | 11,200 | - | -3.39% | - | - |
| 04/30 | 3,950 | 3,990 | 3,920 | 3,935 | -0.38% | 19,200 | - | -3.51% | - | - |
| 04/28 | 3,930 | 3,990 | 3,930 | 3,950 | +0.38% | 12,500 | - | -3.33% | - | - |
| 04/27 | 4,000 | 4,020 | 3,935 | 3,935 | -1.75% | 22,200 | - | -3.79% | - | - |
| 04/24 | 4,040 | 4,040 | 4,000 | 4,005 | -0.99% | 15,100 | - | -2.13% | - | - |
| 04/23 | 4,015 | 4,055 | 4,005 | 4,045 | +0.75% | 19,900 | - | -1.25% | - | - |
| 04/22 | 4,090 | 4,090 | 4,015 | 4,015 | -1.83% | 16,100 | - | -2.05% | - | - |
| 04/21 | 4,090 | 4,115 | 4,090 | 4,090 | 0% | 6,000 | - | -0.29% | - | - |
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 | |
| 2008年 12月期 | 453 648 1/4 | 189 270 12/22 | 67,210 47,000 1/17 | - | - | +10.05% 2/25 | -38.41% 10/8 |
| 2009年 12月期 | 201 288 1/7 | 123 176 2/20 | 183,040 128,000 4/16 | - | - | +20.85% 6/15 | -25.95% 2/24 |
| 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 | +28.64% 3/26 | -10.1% 7/1 |
| 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 | +12.69% 2/14 | -25.75% 3/15 |
| 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 | +21.82% 6/15 | -26.09% 8/7 |
| 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 | +29.89% 3/21 | -27.09% 6/7 |
| 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 | +26.45% 2/19 | -9.08% 10/17 |
| 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 | +10.73% 4/14 | -20.4% 8/25 |
| 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 | +20.74% 5/19 | -19.86% 2/12 |
| 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 | +28.57% 8/15 | -11.44% 2/6 |
| 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 | +9.2% 8/30 | -19.03% 12/25 |
| 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 | +13.38% 10/1 | -16.79% 8/29 |
| 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 | +13.48% 6/8 | -26.86% 3/19 |
| 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 | +12.81% 2/25 | -9.04% 1/27 |
| 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 | +9.12% 11/28 | -6.32% 3/9 |
| 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 | +16.65% 3/7 | -8.55% 10/4 |
| 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 | +9.08% 4/9 | -19.57% 8/5 |
| 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 | +4.17% 2/14 | -11.67% 4/7 |
| 最新 | 4,130 2026/9/15 | 6,600 | 593億5429万 | +0.12% 4,125 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/29
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/26 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/26
- 109%（2.09倍）
- 2005/12/30 vs 2004/12/30
- 174%（2.74倍）
- 2006/12/28 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/28
- -24%（0.76倍）
- 2008/12/29 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/29
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 73%（1.73倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 112%（2.12倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 123%（2.23倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/09/15 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
122円（2002/12/13） - 3275%（33.75倍）
4,130円（9/15）
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。
