ニッタ（5186）の株価チャート
株価
8/7
- 前日 (8/6)
- 6,830
- 始値
- 6,830
- 高値
- 7,110
- 安値
- 6,600
- 終値 +3.51%
- 7,070
- 出来高 +50.07%
- 114,800
乖離率
- 株価（5日）
移動平均値 - +5.33%
6,712 - 株価（25日）
移動平均値 - +9.58%
6,452 - 出来高（5日）
移動平均値 - +52.42%
75,320
2026/03/13～2026/08/07
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 | ||||||||||
| 08/07 | 6,830 | 7,110 | 6,600 | 7,070 | +3.51% | 114,800 | 2069億5659万 | +9.58% | 12.93 | 1.15 |
| 08/06 | 6,800 | 6,880 | 6,720 | 6,830 | +1.19% | 76,500 | 1999億3119万 | +6.62% | 12.49 | 1.11 |
| 08/05 | 6,600 | 6,840 | 6,550 | 6,750 | +3.85% | 59,600 | 1975億8939万 | +6% | 12.34 | 1.1 |
| 08/04 | 6,330 | 6,500 | 6,330 | 6,500 | +1.4% | 75,600 | 1902億7126万 | +2.62% | 11.89 | 1.06 |
| 08/03 | 6,350 | 6,420 | 6,270 | 6,410 | +0.31% | 50,100 | 1876億3674万 | +1.54% | 11.72 | 1.04 |
| 07/31 | 6,280 | 6,470 | 6,190 | 6,390 | +3.4% | 88,900 | 1870億5129万 | +1.41% | 11.69 | 1.04 |
| 07/30 | 6,220 | 6,230 | 6,110 | 6,180 | -0.96% | 58,500 | 1809億406万 | -1.83% | 11.3 | 1.01 |
| 07/29 | 6,470 | 6,470 | 6,180 | 6,240 | -2.35% | 61,800 | 1826億6041万 | -0.91% | 11.41 | 1.02 |
| 07/28 | 6,460 | 6,470 | 6,320 | 6,390 | -2.29% | 64,600 | 1870億5129万 | +1.49% | 11.69 | 1.04 |
| 07/27 | 6,500 | 6,580 | 6,490 | 6,540 | +0.62% | 57,900 | 1914億4216万 | +3.97% | 11.96 | 1.06 |
| 07/24 | 6,470 | 6,560 | 6,420 | 6,500 | +0.46% | 58,600 | 1902億7126万 | +3.54% | 11.89 | 1.06 |
| 07/23 | 6,400 | 6,510 | 6,300 | 6,470 | +0.78% | 55,100 | 1893億9309万 | +3.26% | 11.83 | 1.05 |
| 07/22 | 6,640 | 6,640 | 6,400 | 6,420 | -2.13% | 50,000 | 1879億2946万 | +2.62% | 11.74 | 1.05 |
| 07/21 | 6,550 | 6,650 | 6,480 | 6,560 | -0.46% | 59,200 | 1920億2761万 | +5.04% | 12 | 1.07 |
| 07/17 | 6,640 | 6,720 | 6,470 | 6,590 | -2.23% | 107,500 | 1929億579万 | +5.83% | 12.05 | 1.07 |
| 07/16 | 6,760 | 6,850 | 6,570 | 6,740 | -0.3% | 111,200 | 1972億9667万 | +8.64% | 12.33 | 1.1 |
| 07/15 | 6,570 | 6,800 | 6,520 | 6,760 | +2.89% | 126,600 | 1978億8212万 | +9.53% | 12.36 | 1.1 |
| 07/14 | 6,380 | 6,650 | 6,380 | 6,570 | +2.82% | 97,300 | 1923億2034万 | +7.11% | 12.02 | 1.07 |
| 07/13 | 6,410 | 6,530 | 6,300 | 6,390 | +1.27% | 136,300 | 1870億5129万 | +4.75% | 11.69 | 1.04 |
| 07/10 | 6,450 | 6,460 | 6,220 | 6,310 | -0.63% | 106,300 | 1847億949万 | +3.87% | 11.54 | 1.03 |
| 07/09 | 6,240 | 6,580 | 6,200 | 6,350 | +1.6% | 158,400 | 1858億8039万 | +4.68% | 11.61 | 1.03 |
| 07/08 | 5,990 | 6,300 | 5,930 | 6,250 | +4.17% | 131,500 | 1829億5314万 | +3.2% | 11.43 | 1.02 |
| 07/07 | 6,100 | 6,100 | 5,990 | 6,000 | -0.83% | 46,000 | 1756億3501万 | -0.76% | 10.97 | 0.98 |
| 07/06 | 6,080 | 6,100 | 6,010 | 6,050 | 0% | 53,700 | 1770億9864万 | +0.1% | 11.06 | 0.98 |
| 07/03 | 5,920 | 6,110 | 5,920 | 6,050 | +2.2% | 56,000 | 1770億9864万 | +0.2% | 11.06 | 0.98 |
| 07/02 | 5,900 | 5,960 | 5,800 | 5,920 | +1.02% | 61,300 | 1732億9321万 | -1.84% | 10.83 | 0.96 |
| 07/01 | 5,880 | 5,920 | 5,750 | 5,860 | -0.68% | 90,700 | 1715億3686万 | -2.74% | 10.72 | 0.95 |
| 06/30 | 5,990 | 6,020 | 5,850 | 5,900 | -1.5% | 49,500 | 1727億776万 | -2.03% | 10.79 | 0.96 |
| 06/29 | 6,070 | 6,070 | 5,870 | 5,990 | -1.8% | 56,800 | 1753億4229万 | -0.48% | 10.95 | 0.97 |
| 06/26 | 6,220 | 6,250 | 6,050 | 6,100 | -2.4% | 51,300 | 1785億6226万 | +1.57% | 11.16 | 0.99 |
| 06/25 | 6,330 | 6,340 | 6,250 | 6,250 | +0.32% | 35,600 | 1829億5314万 | +4.41% | 11.43 | 1.02 |
| 06/24 | 6,170 | 6,230 | 6,120 | 6,230 | +0.48% | 63,600 | 1823億6769万 | +4.53% | 11.39 | 1.01 |
| 06/23 | 6,290 | 6,300 | 6,120 | 6,200 | -0.8% | 59,400 | 1814億8951万 | +4.48% | 11.34 | 1.01 |
| 06/22 | 6,220 | 6,350 | 6,180 | 6,250 | 0% | 57,500 | 1829億5314万 | +5.79% | 11.43 | 1.02 |
| 06/19 | 6,280 | 6,380 | 6,190 | 6,250 | +0.97% | 49,000 | 1829億5314万 | +6.26% | 11.43 | 1.02 |
| 06/18 | 6,220 | 6,310 | 6,190 | 6,190 | -0.48% | 25,600 | 1811億9679万 | +5.7% | 11.32 | 1.01 |
| 06/17 | 6,190 | 6,300 | 6,190 | 6,220 | +1.14% | 46,200 | 1820億7496万 | +6.73% | 11.38 | 1.01 |
| 06/16 | 6,050 | 6,180 | 6,050 | 6,150 | +0.65% | 43,500 | 1800億2589万 | +6.09% | 11.25 | 1 |
| 06/15 | 6,110 | 6,140 | 6,020 | 6,110 | +1.66% | 41,100 | 1788億5499万 | +5.97% | 11.17 | 0.99 |
| 06/12 | 6,010 | 6,160 | 6,000 | 6,010 | +1.18% | 70,900 | 1759億2774万 | +5.01% | 10.99 | 0.98 |
| 06/11 | 5,850 | 5,950 | 5,720 | 5,940 | +2.41% | 79,200 | 1738億7866万 | +4.8% | 10.86 | 0.97 |
| 06/10 | 5,720 | 5,890 | 5,720 | 5,800 | +1.4% | 50,800 | 1697億8051万 | +3.29% | 10.61 | 0.94 |
| 06/09 | 5,870 | 5,880 | 5,680 | 5,720 | -0.87% | 63,900 | 1674億3871万 | +2.86% | 10.46 | 0.93 |
| 06/08 | 5,900 | 6,040 | 5,740 | 5,770 | -5.41% | 93,700 | 1689億234万 | +4.72% | 10.55 | 0.94 |
| 06/05 | 6,120 | 6,180 | 6,020 | 6,100 | +0.33% | 69,300 | 1785億6226万 | +11.76% | 11.16 | 0.99 |
| 06/04 | 5,980 | 6,130 | 5,970 | 6,080 | +1% | 64,800 | 1779億7681万 | +12.78% | 11.12 | 0.99 |
| 06/03 | 5,950 | 6,080 | 5,860 | 6,020 | +1.35% | 65,900 | 1762億2046万 | +13.01% | 11.01 | 0.98 |
| 06/02 | 5,820 | 5,960 | 5,690 | 5,940 | +0.68% | 78,300 | 1738億7866万 | +12.86% | 10.86 | 0.97 |
| 06/01 | 5,860 | 5,980 | 5,820 | 5,900 | +0.51% | 58,700 | 1727億776万 | +13.37% | 10.79 | 0.96 |
| 05/29 | 5,800 | 6,060 | 5,800 | 5,870 | +1.56% | 113,900 | 1718億2959万 | +14.02% | 10.74 | 0.96 |
| 05/28 | 5,750 | 5,820 | 5,660 | 5,780 | 0% | 72,600 | 1691億9506万 | +13.49% | 10.57 | 0.94 |
| 05/27 | 5,830 | 5,880 | 5,760 | 5,780 | -0.86% | 67,000 | 1691億9506万 | +14.61% | 10.57 | 0.94 |
| 05/26 | 5,670 | 5,830 | 5,650 | 5,830 | +3.19% | 97,300 | 1706億5869万 | +16.72% | 10.66 | 0.95 |
| 05/25 | 5,620 | 5,670 | 5,550 | 5,650 | +0.89% | 85,800 | 1653億8964万 | +14.23% | 10.33 | 0.92 |
| 05/22 | 5,600 | 5,640 | 5,520 | 5,600 | -0.18% | 80,900 | 1639億2601万 | +14.17% | 10.24 | 0.91 |
| 05/21 | 5,680 | 5,720 | 5,600 | 5,610 | +0.54% | 70,000 | 1642億1874万 | +15.22% | 10.26 | 0.91 |
| 05/20 | 5,500 | 5,690 | 5,500 | 5,580 | +0.54% | 117,500 | 1633億4056万 | +15.46% | 10.21 | 0.91 |
| 05/19 | 5,650 | 5,680 | 5,500 | 5,550 | -0.72% | 70,700 | 1624億6239万 | +15.65% | 10.15 | 0.9 |
| 05/18 | 5,500 | 5,670 | 5,490 | 5,590 | -0.18% | 95,500 | 1636億3329万 | +17.34% | 10.22 | 0.91 |
| 05/15 | 5,500 | 5,650 | 5,480 | 5,600 | +1.82% | 66,600 | 1639億2601万 | +18.54% | 10.24 | 0.91 |
| 05/14 | 5,500 | 5,610 | 5,480 | 5,500 | +0.92% | 60,800 | 1609億9876万 | +17.45% | 10.06 | 0.9 |
| 05/13 | 5,350 | 5,520 | 5,260 | 5,450 | +1.49% | 99,800 | 1595億3514万 | +17.31% | 9.97 | 0.89 |
| 05/12 | 5,080 | 5,530 | 5,060 | 5,370 | +6.76% | 183,200 | 1571億9334万 | +16.49% | 9.82 | 0.87 |
| 05/11 | 4,720 | 5,040 | 4,710 | 5,030 | +8.17% | 73,900 | 1472億4069万 | +9.92% | 9.2 | 0.82 |
| 05/08 | 4,625 | 4,885 | 4,500 | 4,650 | +1.2% | 103,900 | 1361億1713万 | +2.18% | 8.5 | 0.76 |
| 05/07 | 4,525 | 4,635 | 4,525 | 4,595 | +3.14% | 36,100 | 1345億715万 | +1.21% | 8.4 | 0.75 |
| 05/01 | 4,435 | 4,455 | 4,390 | 4,455 | 0% | 21,200 | 1304億900万 | -1.76% | 8.15 | 0.73 |
| 04/30 | 4,420 | 4,465 | 4,410 | 4,455 | -0.22% | 33,200 | 1304億900万 | -1.79% | 8.15 | 0.73 |
| 04/28 | 4,435 | 4,465 | 4,410 | 4,465 | +0.68% | 30,100 | 1307億172万 | -1.57% | 8.17 | 0.73 |
| 04/27 | 4,435 | 4,490 | 4,430 | 4,435 | -0.56% | 39,200 | 1298億2355万 | -2.12% | 8.11 | 0.72 |
| 04/24 | 4,505 | 4,510 | 4,435 | 4,460 | +0.56% | 23,900 | 1305億5536万 | -1.41% | 8.16 | 0.73 |
| 04/23 | 4,420 | 4,450 | 4,395 | 4,435 | -0.34% | 24,400 | 1298億2355万 | -1.9% | 8.11 | 0.72 |
| 04/22 | 4,505 | 4,505 | 4,440 | 4,450 | -1.33% | 26,400 | 1302億6263万 | -1.61% | 8.14 | 0.72 |
| 04/21 | 4,565 | 4,590 | 4,510 | 4,510 | +0.22% | 16,700 | 1320億1898万 | -0.24% | 8.25 | 0.73 |
| 04/20 | 4,510 | 4,570 | 4,500 | 4,500 | -0.66% | 29,100 | 1317億2626万 | -0.33% | 8.23 | 0.73 |
| 04/17 | 4,585 | 4,585 | 4,530 | 4,530 | -1.2% | 20,000 | 1326億443万 | +0.44% | 8.28 | 0.74 |
| 04/16 | 4,630 | 4,650 | 4,585 | 4,585 | -0.33% | 19,100 | 1342億1442万 | +1.8% | 8.39 | 0.75 |
| 04/15 | 4,615 | 4,685 | 4,600 | 4,600 | -0.22% | 30,300 | 1346億5351万 | +2.22% | 8.41 | 0.75 |
| 04/14 | 4,735 | 4,735 | 4,600 | 4,610 | -1.91% | 33,900 | 1349億4623万 | +2.58% | 8.43 | 0.75 |
| 04/13 | 4,740 | 4,765 | 4,700 | 4,700 | -0.53% | 30,900 | 1375億8076万 | +4.86% | 8.6 | 0.77 |
| 04/10 | 4,760 | 4,790 | 4,700 | 4,725 | +0.21% | 62,100 | 1383億1257万 | +5.66% | 8.64 | 0.77 |
| 04/09 | 4,725 | 4,755 | 4,690 | 4,715 | +0.64% | 35,300 | 1380億1985万 | +5.65% | 8.62 | 0.77 |
| 04/08 | 4,700 | 4,705 | 4,665 | 4,685 | +1.85% | 35,100 | 1371億4167万 | +5.3% | 8.57 | 0.76 |
| 04/07 | 4,565 | 4,620 | 4,565 | 4,600 | +0.77% | 20,700 | 1346億5351万 | +3.51% | 8.41 | 0.75 |
| 04/06 | 4,570 | 4,600 | 4,550 | 4,565 | -0.11% | 22,500 | 1336億2897万 | +2.68% | 8.35 | 0.74 |
| 04/03 | 4,545 | 4,595 | 4,545 | 4,570 | +0.55% | 26,200 | 1337億7533万 | +2.63% | 8.36 | 0.74 |
| 04/02 | 4,535 | 4,615 | 4,515 | 4,545 | +0.44% | 47,600 | 1330億4352万 | +2.04% | 8.31 | 0.74 |
| 04/01 | 4,540 | 4,545 | 4,460 | 4,525 | +2.84% | 38,300 | 1324億5807万 | +1.57% | 8.28 | 0.74 |
| 03/31 | 4,340 | 4,430 | 4,320 | 4,400 | +0.34% | 66,900 | 1287億9901万 | -1.23% | 8.92 | 0.73 |
| 03/30 | 4,250 | 4,415 | 4,250 | 4,385 | -2.01% | 64,400 | 1283億5992万 | -1.59% | 8.89 | 0.73 |
| 03/27 | 4,460 | 4,480 | 4,410 | 4,475 | -0.11% | 79,500 | 1309億9445万 | +0.36% | 9.07 | 0.74 |
| 03/26 | 4,445 | 4,480 | 4,415 | 4,480 | +0.9% | 34,000 | 1311億4081万 | +0.49% | 9.08 | 0.75 |
| 03/25 | 4,490 | 4,490 | 4,440 | 4,440 | +1.95% | 33,500 | 1299億6991万 | -0.34% | 9 | 0.74 |
| 03/24 | 4,350 | 4,380 | 4,315 | 4,355 | +2.23% | 45,600 | 1274億8175万 | -2.2% | 8.83 | 0.72 |
| 03/23 | 4,290 | 4,320 | 4,220 | 4,260 | -2.96% | 64,200 | 1247億86万 | -4.29% | 8.64 | 0.71 |
| 03/19 | 4,395 | 4,430 | 4,370 | 4,390 | -1.9% | 34,600 | 1285億628万 | -1.5% | 8.9 | 0.73 |
| 03/18 | 4,445 | 4,475 | 4,420 | 4,475 | +1.82% | 22,800 | 1309億9445万 | +0.49% | 9.07 | 0.74 |
| 03/17 | 4,430 | 4,450 | 4,385 | 4,395 | +0.46% | 22,000 | 1286億5265万 | -1.08% | 8.91 | 0.73 |
| 03/16 | 4,350 | 4,410 | 4,350 | 4,375 | +0.23% | 29,800 | 1280億6720万 | -1.29% | 8.87 | 0.73 |
| 03/13 | 4,325 | 4,390 | 4,325 | 4,365 | -0.23% | 40,400 | 1277億7447万 | -1.33% | 8.85 | 0.73 |
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 3月期 | 2,865 7/20 | 1,308 3/17 | 465,100 4/17 | - | - | +15.76% 3/31 | -23.19% 1/22 |
| 2009年 3月期 | 2,445 6/6 | 795 10/28 | 251,000 11/5 | - | - | +29.27% 11/5 | -29.7% 10/8 |
| 2010年 3月期 | 1,540 8/17 | 1,008 4/1 | 316,300 5/26 | - | - | +27.12% 6/2 | -8.96% 2/19 |
| 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 | +12.89% 11/18 | -24.02% 3/15 |
| 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 | +7.71% 3/22 | -8.98% 10/25 |
| 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 | +16.09% 5/7 | -12.55% 5/31 |
| 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 | +13.43% 5/8 | -17.06% 6/7 |
| 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 | +10.68% 11/10 | -10.62% 10/17 |
| 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 | +14.98% 11/9 | -16.76% 1/21 |
| 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 | +10.52% 12/16 | -12.23% 6/24 |
| 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 | +8.7% 5/10 | -10.97% 2/14 |
| 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 | +10.27% 5/14 | -19.43% 12/25 |
| 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 | +9.97% 9/17 | -32.2% 3/16 |
| 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 | +12.85% 5/28 | -5.46% 10/30 |
| 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 | +7.44% 12/8 | -8.03% 10/7 |
| 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 | +6.58% 6/8 | -4.5% 1/5 |
| 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 | +7.74% 3/22 | -4.25% 2/15 |
| 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 | +5.05% 3/19 | -17% 8/5 |
| 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 | +10.18% 2/27 | -4.3% 3/23 |
| 最新 | 7,070 2026/8/7 | 114,800 | 2069億5659万 | +9.58% 6,452 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -9%（0.91倍）
- 1998/12/30 vs 1997/12/30
- -51%（0.49倍）
- 1999/12/30 vs 1998/12/30
- 13%（1.13倍）
- 2000/12/29 vs 1999/12/30
- 62%（1.62倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 81%（1.81倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/08/07 vs 2025/12/30
- 68%（1.68倍）
- 過去安値
610円（1998/11/11） - 1059%（11.59倍）
7,070円（8/7）
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。
