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
10/05	6,670	6,860	6,650	6,830	+3.96%	47,600	-	+1.67%	-	-
10/02	6,690	6,730	6,570	6,570	-2.38%	33,100	-	-2.23%	-	-
10/01	6,670	6,740	6,610	6,730	+0.45%	51,800	-	+0.03%	-	-
09/30	6,680	6,760	6,540	6,700	+0.3%	44,400	-	-0.36%	-	-
09/29	6,780	6,780	6,650	6,680	-2.62%	44,700	-	-0.57%	-	-
09/28	6,880	6,930	6,820	6,860	-0.29%	48,900	-	+2.17%	-	-
09/25	6,960	6,970	6,860	6,880	-0.15%	35,900	-	+2.69%	-	-
09/24	6,940	6,940	6,850	6,890	+0.44%	29,700	-	+2.9%	-	-
09/18	6,940	6,950	6,800	6,860	-0.29%	55,300	-	+2.43%	-	-
09/17	6,780	6,900	6,760	6,880	+2.08%	39,700	-	+2.7%	-	-
09/16	6,650	6,740	6,610	6,740	+1.97%	32,300	-	+0.66%	-	-
09/15	6,620	6,640	6,570	6,610	0%	33,200	-	-1.43%	-	-
09/14	6,580	6,640	6,570	6,610	+0.15%	21,500	-	-1.7%	-	-
09/11	6,470	6,640	6,370	6,600	+1.54%	68,400	-	-2.11%	-	-
09/10	6,500	6,500	6,420	6,500	0%	31,600	-	-3.73%	-	-
09/09	6,560	6,630	6,460	6,500	-1.07%	40,900	-	-3.87%	-	-
09/08	6,900	6,900	6,570	6,570	-4.78%	46,300	-	-2.84%	-	-
09/07	6,740	6,930	6,740	6,900	+2.68%	55,000	-	+2.15%	-	-
09/04	6,600	6,720	6,560	6,720	+1.97%	57,000	-	-0.22%	-	-
09/03	6,650	6,680	6,520	6,590	-0.9%	41,500	-	-1.83%	-	-
09/02	6,650	6,750	6,620	6,650	-1.48%	50,700	-	-0.73%	-	-
09/01	6,690	6,780	6,690	6,750	+0.15%	36,800	-	+0.91%	-	-
08/31	6,700	6,770	6,640	6,740	+0.15%	49,000	-	+0.9%	-	-
08/28	6,850	6,880	6,720	6,730	-1.9%	33,400	-	+0.88%	-	-
08/27	6,910	6,930	6,820	6,860	-0.29%	19,100	-	+3%	-	-
08/26	6,770	6,930	6,770	6,880	+1.62%	35,800	-	+3.57%	-	-
08/25	6,700	6,920	6,700	6,770	+2.27%	64,200	-	+2.11%	-	-
08/24	6,560	6,680	6,560	6,620	+0.91%	28,300	-	-0.05%	-	-
08/21	6,580	6,590	6,520	6,560	-0.3%	30,000	-	-1.03%	-	-
08/20	6,510	6,590	6,490	6,580	+1.23%	33,400	-	-0.84%	-	-
08/19	6,690	6,690	6,400	6,500	-4.27%	60,600	-	-2.03%	-	-
08/18	6,910	6,930	6,760	6,790	-1.74%	43,500	-	+2.4%	-	-
08/17	6,980	7,120	6,880	6,910	-0.14%	42,100	-	+4.51%	-	-
08/14	6,750	6,950	6,730	6,920	+1.62%	30,500	-	+5.02%	-	-
08/13	7,030	7,030	6,720	6,810	-2.3%	63,200	-	+3.78%	-	-
08/12	7,190	7,190	6,920	6,970	-1.41%	53,900	-	+6.74%	-	-
08/10	7,220	7,270	7,070	7,070	0%	102,600	-	+8.89%	-	-
08/07	6,830	7,110	6,600	7,070	+3.51%	114,800	-	+9.58%	-	-
08/06	6,800	6,880	6,720	6,830	+1.19%	76,500	-	+6.62%	-	-
08/05	6,600	6,840	6,550	6,750	+3.85%	59,600	-	+6%	-	-
08/04	6,330	6,500	6,330	6,500	+1.4%	75,600	-	+2.62%	-	-
08/03	6,350	6,420	6,270	6,410	+0.31%	50,100	-	+1.54%	-	-
07/31	6,280	6,470	6,190	6,390	+3.4%	88,900	-	+1.41%	-	-
07/30	6,220	6,230	6,110	6,180	-0.96%	58,500	-	-1.83%	-	-
07/29	6,470	6,470	6,180	6,240	-2.35%	61,800	-	-0.91%	-	-
07/28	6,460	6,470	6,320	6,390	-2.29%	64,600	-	+1.49%	-	-
07/27	6,500	6,580	6,490	6,540	+0.62%	57,900	-	+3.97%	-	-
07/24	6,470	6,560	6,420	6,500	+0.46%	58,600	-	+3.54%	-	-
07/23	6,400	6,510	6,300	6,470	+0.78%	55,100	-	+3.26%	-	-
07/22	6,640	6,640	6,400	6,420	-2.13%	50,000	-	+2.62%	-	-
07/21	6,550	6,650	6,480	6,560	-0.46%	59,200	-	+5.04%	-	-
07/17	6,640	6,720	6,470	6,590	-2.23%	107,500	-	+5.83%	-	-
07/16	6,760	6,850	6,570	6,740	-0.3%	111,200	-	+8.64%	-	-
07/15	6,570	6,800	6,520	6,760	+2.89%	126,600	-	+9.53%	-	-
07/14	6,380	6,650	6,380	6,570	+2.82%	97,300	-	+7.11%	-	-
07/13	6,410	6,530	6,300	6,390	+1.27%	136,300	-	+4.75%	-	-
07/10	6,450	6,460	6,220	6,310	-0.63%	106,300	-	+3.87%	-	-
07/09	6,240	6,580	6,200	6,350	+1.6%	158,400	-	+4.68%	-	-
07/08	5,990	6,300	5,930	6,250	+4.17%	131,500	-	+3.2%	-	-
07/07	6,100	6,100	5,990	6,000	-0.83%	46,000	-	-0.76%	-	-
07/06	6,080	6,100	6,010	6,050	0%	53,700	-	+0.1%	-	-
07/03	5,920	6,110	5,920	6,050	+2.2%	56,000	-	+0.2%	-	-
07/02	5,900	5,960	5,800	5,920	+1.02%	61,300	-	-1.84%	-	-
07/01	5,880	5,920	5,750	5,860	-0.68%	90,700	-	-2.74%	-	-
06/30	5,990	6,020	5,850	5,900	-1.5%	49,500	-	-2.03%	-	-
06/29	6,070	6,070	5,870	5,990	-1.8%	56,800	-	-0.48%	-	-
06/26	6,220	6,250	6,050	6,100	-2.4%	51,300	-	+1.57%	-	-
06/25	6,330	6,340	6,250	6,250	+0.32%	35,600	-	+4.41%	-	-
06/24	6,170	6,230	6,120	6,230	+0.48%	63,600	-	+4.53%	-	-
06/23	6,290	6,300	6,120	6,200	-0.8%	59,400	-	+4.48%	-	-
06/22	6,220	6,350	6,180	6,250	0%	57,500	-	+5.79%	-	-
06/19	6,280	6,380	6,190	6,250	+0.97%	49,000	-	+6.26%	-	-
06/18	6,220	6,310	6,190	6,190	-0.48%	25,600	-	+5.7%	-	-
06/17	6,190	6,300	6,190	6,220	+1.14%	46,200	-	+6.73%	-	-
06/16	6,050	6,180	6,050	6,150	+0.65%	43,500	-	+6.09%	-	-
06/15	6,110	6,140	6,020	6,110	+1.66%	41,100	-	+5.97%	-	-
06/12	6,010	6,160	6,000	6,010	+1.18%	70,900	-	+5.01%	-	-
06/11	5,850	5,950	5,720	5,940	+2.41%	79,200	-	+4.8%	-	-
06/10	5,720	5,890	5,720	5,800	+1.4%	50,800	-	+3.29%	-	-
06/09	5,870	5,880	5,680	5,720	-0.87%	63,900	-	+2.86%	-	-
06/08	5,900	6,040	5,740	5,770	-5.41%	93,700	-	+4.72%	-	-
06/05	6,120	6,180	6,020	6,100	+0.33%	69,300	-	+11.76%	-	-
06/04	5,980	6,130	5,970	6,080	+1%	64,800	-	+12.78%	-	-
06/03	5,950	6,080	5,860	6,020	+1.35%	65,900	-	+13.01%	-	-
06/02	5,820	5,960	5,690	5,940	+0.68%	78,300	-	+12.86%	-	-
06/01	5,860	5,980	5,820	5,900	+0.51%	58,700	-	+13.37%	-	-
05/29	5,800	6,060	5,800	5,870	+1.56%	113,900	-	+14.02%	-	-
05/28	5,750	5,820	5,660	5,780	0%	72,600	-	+13.49%	-	-
05/27	5,830	5,880	5,760	5,780	-0.86%	67,000	-	+14.61%	-	-
05/26	5,670	5,830	5,650	5,830	+3.19%	97,300	-	+16.72%	-	-
05/25	5,620	5,670	5,550	5,650	+0.89%	85,800	-	+14.23%	-	-
05/22	5,600	5,640	5,520	5,600	-0.18%	80,900	-	+14.17%	-	-
05/21	5,680	5,720	5,600	5,610	+0.54%	70,000	-	+15.22%	-	-
05/20	5,500	5,690	5,500	5,580	+0.54%	117,500	-	+15.46%	-	-
05/19	5,650	5,680	5,500	5,550	-0.72%	70,700	-	+15.65%	-	-
05/18	5,500	5,670	5,490	5,590	-0.18%	95,500	-	+17.34%	-	-
05/15	5,500	5,650	5,480	5,600	+1.82%	66,600	-	+18.54%	-	-
05/14	5,500	5,610	5,480	5,500	+0.92%	60,800	-	+17.45%	-	-
05/13	5,350	5,520	5,260	5,450	+1.49%	99,800	-	+17.31%	-	-
05/12	5,080	5,530	5,060	5,370	+6.76%	183,200	-	+16.49%	-	-

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 3月期	1,540 8/17	1,008 4/1	316,300 5/26	-	-	451億3555万 3/31
2011年 3月期	1,726 2/4	1,132 8/31	161,000 12/8	522億4947万	342億6790万	452億5664万 3/31
2012年 3月期	1,719 8/4	1,263 11/18	160,700 10/28	520億3756万	382億3353万	459億8316万 3/30
2013年 3月期	1,881 3/21	1,132 7/25	192,900 5/15	569億4163万	342億6790万	538億2361万 3/29
2014年 3月期	2,428 1/20	1,671 6/7	226,800 6/21	735億163万	505億8451万	558億2100万 3/31
2015年 3月期	3,385 3/23	1,891 4/1	178,000 4/8	1024億7242万	572億4530万	948億8906万 3/31
2016年 3月期	3,630 11/12	2,571 1/21	168,700 10/29	1098億8918万	778億3060万	823億6640万 3/31
2017年 3月期	3,340 3/21	2,195 6/28	260,600 10/28	1011億1016万	664億4814万	903億4406万 3/31
2018年 3月期	4,935 10/30	2,877 4/17	227,500 1/15	1493億9480万	870億9399万	1152億1671万 3/30
2019年 3月期	4,620 5/15	2,959 12/25	207,600 10/30	1398億5896万	895億7633万	1050億1758万 3/29
2020年 3月期	3,925 4/4	1,652 3/17	134,000 6/21	1188億1957万	500億1017万	612億8583万 3/31
2021年 3月期	2,810 3/23	1,800 4/6 4/3	145,600 1/28	850億6573万	544億9050万	753億2582万 3/31
2022年 3月期	3,075 1/5	2,502 7/20	94,000 11/30	930億8794万	757億4180万	781億7636万 3/31
2023年 3月期	3,130 3/9	2,655 4/27 4/12	115,700 10/28	947億5293万	803億7349万	816億2468万 3/31
2024年 3月期	4,110 3/22	2,917 4/6 4/3	187,900 11/8	1244億1998万	883億489万	1117億4019万 3/29
2025年 3月期	4,165 7/5	3,220 8/5	224,000 12/20	1260億8497万	974億7745万	1035億4642万 3/31
2026年 3月期	4,735 2/27	3,145 4/7	79,500 3/27	1386億530万	920億6202万	1206億7696万 3/31
最新	6,830 2026/10/5		47,600	1999億3119万

ニッタ（5186）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート