ニッタ（5186）の株価チャート
株価
5/13
- 前日 (5/12)
- 5,370
- 始値
- 5,350
- 高値
- 5,520
- 安値
- 5,260
- 終値 +1.49%
- 5,450
- 出来高 -45.52%
- 99,800
乖離率
- 株価（5日）
移動平均値 - +8.59%
5,019 - 株価（25日）
移動平均値 - +17.31%
4,646 - 出来高（5日）
移動平均値 - +0.42%
99,380
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 5,350 | 5,520 | 5,260 | 5,450 | +1.49% | 99,800 | 1595億3514万 | +17.31% | 12.15 | 0.91 |
| 05/12 | 5,080 | 5,530 | 5,060 | 5,370 | +6.76% | 183,200 | 1571億9334万 | +16.49% | 11.97 | 0.89 |
| 05/11 | 4,720 | 5,040 | 4,710 | 5,030 | +8.17% | 73,900 | 1472億4069万 | +9.92% | 11.22 | 0.84 |
| 05/08 | 4,625 | 4,885 | 4,500 | 4,650 | +1.2% | 103,900 | 1361億1713万 | +2.18% | 10.37 | 0.77 |
| 05/07 | 4,525 | 4,635 | 4,525 | 4,595 | +3.14% | 36,100 | 1345億715万 | +1.21% | 10.25 | 0.76 |
| 05/01 | 4,435 | 4,455 | 4,390 | 4,455 | 0% | 21,200 | 1304億900万 | -1.76% | 9.93 | 0.74 |
| 04/30 | 4,420 | 4,465 | 4,410 | 4,455 | -0.22% | 33,200 | 1304億900万 | -1.79% | 9.93 | 0.74 |
| 04/28 | 4,435 | 4,465 | 4,410 | 4,465 | +0.68% | 30,100 | 1307億172万 | -1.57% | 9.96 | 0.74 |
| 04/27 | 4,435 | 4,490 | 4,430 | 4,435 | -0.56% | 39,200 | 1298億2355万 | -2.12% | 9.89 | 0.74 |
| 04/24 | 4,505 | 4,510 | 4,435 | 4,460 | +0.56% | 23,900 | 1305億5536万 | -1.41% | 9.94 | 0.74 |
| 04/23 | 4,420 | 4,450 | 4,395 | 4,435 | -0.34% | 24,400 | 1298億2355万 | -1.9% | 9.89 | 0.74 |
| 04/22 | 4,505 | 4,505 | 4,440 | 4,450 | -1.33% | 26,400 | 1302億6263万 | -1.61% | 9.92 | 0.74 |
| 04/21 | 4,565 | 4,590 | 4,510 | 4,510 | +0.22% | 16,700 | 1320億1898万 | -0.24% | 10.06 | 0.75 |
| 04/20 | 4,510 | 4,570 | 4,500 | 4,500 | -0.66% | 29,100 | 1317億2626万 | -0.33% | 10.03 | 0.75 |
| 04/17 | 4,585 | 4,585 | 4,530 | 4,530 | -1.2% | 20,000 | 1326億443万 | +0.44% | 10.1 | 0.75 |
| 04/16 | 4,630 | 4,650 | 4,585 | 4,585 | -0.33% | 19,100 | 1342億1442万 | +1.8% | 10.22 | 0.76 |
| 04/15 | 4,615 | 4,685 | 4,600 | 4,600 | -0.22% | 30,300 | 1346億5351万 | +2.22% | 10.26 | 0.77 |
| 04/14 | 4,735 | 4,735 | 4,600 | 4,610 | -1.91% | 33,900 | 1349億4623万 | +2.58% | 10.28 | 0.77 |
| 04/13 | 4,740 | 4,765 | 4,700 | 4,700 | -0.53% | 30,900 | 1375億8076万 | +4.86% | 10.48 | 0.78 |
| 04/10 | 4,760 | 4,790 | 4,700 | 4,725 | +0.21% | 62,100 | 1383億1257万 | +5.66% | 10.54 | 0.79 |
| 04/09 | 4,725 | 4,755 | 4,690 | 4,715 | +0.64% | 35,300 | 1380億1985万 | +5.65% | 10.51 | 0.78 |
| 04/08 | 4,700 | 4,705 | 4,665 | 4,685 | +1.85% | 35,100 | 1371億4167万 | +5.3% | 10.45 | 0.78 |
| 04/07 | 4,565 | 4,620 | 4,565 | 4,600 | +0.77% | 20,700 | 1346億5351万 | +3.51% | 10.26 | 0.77 |
| 04/06 | 4,570 | 4,600 | 4,550 | 4,565 | -0.11% | 22,500 | 1336億2897万 | +2.68% | 10.18 | 0.76 |
| 04/03 | 4,545 | 4,595 | 4,545 | 4,570 | +0.55% | 26,200 | 1337億7533万 | +2.63% | 10.19 | 0.76 |
| 04/02 | 4,535 | 4,615 | 4,515 | 4,545 | +0.44% | 47,600 | 1330億4352万 | +2.04% | 10.13 | 0.76 |
| 04/01 | 4,540 | 4,545 | 4,460 | 4,525 | +2.84% | 38,300 | 1324億5807万 | +1.57% | 10.09 | 0.75 |
| 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% | 8.87 | 0.73 |
| 03/27 | 4,460 | 4,480 | 4,410 | 4,475 | -0.11% | 79,500 | 1309億9445万 | +0.36% | 9.05 | 0.74 |
| 03/26 | 4,445 | 4,480 | 4,415 | 4,480 | +0.9% | 34,000 | 1311億4081万 | +0.49% | 9.06 | 0.74 |
| 03/25 | 4,490 | 4,490 | 4,440 | 4,440 | +1.95% | 33,500 | 1299億6991万 | -0.34% | 8.98 | 0.74 |
| 03/24 | 4,350 | 4,380 | 4,315 | 4,355 | +2.23% | 45,600 | 1274億8175万 | -2.2% | 8.81 | 0.72 |
| 03/23 | 4,290 | 4,320 | 4,220 | 4,260 | -2.96% | 64,200 | 1247億86万 | -4.29% | 8.62 | 0.71 |
| 03/19 | 4,395 | 4,430 | 4,370 | 4,390 | -1.9% | 34,600 | 1285億628万 | -1.5% | 8.88 | 0.73 |
| 03/18 | 4,445 | 4,475 | 4,420 | 4,475 | +1.82% | 22,800 | 1309億9445万 | +0.49% | 9.05 | 0.74 |
| 03/17 | 4,430 | 4,450 | 4,385 | 4,395 | +0.46% | 22,000 | 1286億5265万 | -1.08% | 8.89 | 0.73 |
| 03/16 | 4,350 | 4,410 | 4,350 | 4,375 | +0.23% | 29,800 | 1280億6720万 | -1.29% | 8.85 | 0.73 |
| 03/13 | 4,325 | 4,390 | 4,325 | 4,365 | -0.23% | 40,400 | 1277億7447万 | -1.33% | 8.83 | 0.72 |
| 03/12 | 4,430 | 4,450 | 4,355 | 4,375 | -2.78% | 26,200 | 1280億6720万 | -0.91% | 8.85 | 0.73 |
| 03/11 | 4,490 | 4,550 | 4,470 | 4,500 | +1.47% | 30,900 | 1317億2626万 | +2.16% | 9.1 | 0.75 |
| 03/10 | 4,435 | 4,465 | 4,395 | 4,435 | +2.54% | 31,800 | 1298億2355万 | +1.09% | 8.97 | 0.74 |
| 03/09 | 4,305 | 4,325 | 4,230 | 4,325 | -2.7% | 58,600 | 1266億357万 | -1.1% | 8.75 | 0.72 |
| 03/06 | 4,420 | 4,460 | 4,400 | 4,445 | -0.89% | 25,300 | 1301億1627万 | +1.88% | 8.99 | 0.74 |
| 03/05 | 4,475 | 4,520 | 4,435 | 4,485 | +2.28% | 29,700 | 1312億8717万 | +3.17% | 9.07 | 0.74 |
| 03/04 | 4,460 | 4,475 | 4,300 | 4,385 | -3.41% | 59,800 | 1283億5992万 | +1.18% | 8.87 | 0.73 |
| 03/03 | 4,630 | 4,655 | 4,510 | 4,540 | -2.58% | 58,200 | 1328億9716万 | +4.97% | 9.18 | 0.75 |
| 03/02 | 4,665 | 4,680 | 4,615 | 4,660 | -1.58% | 31,700 | 1364億986万 | +8.02% | 9.43 | 0.77 |
| 02/27 | 4,580 | 4,735 | 4,580 | 4,735 | +3.05% | 52,900 | 1386億530万 | +10.19% | 9.58 | 0.79 |
| 02/26 | 4,575 | 4,630 | 4,575 | 4,595 | +0.44% | 35,800 | 1345億715万 | +7.46% | 9.29 | 0.76 |
| 02/25 | 4,565 | 4,635 | 4,500 | 4,575 | +1.33% | 59,500 | 1339億2170万 | +7.37% | 9.25 | 0.76 |
| 02/24 | 4,445 | 4,530 | 4,415 | 4,515 | +1.69% | 27,600 | 1321億6535万 | +6.24% | 9.13 | 0.75 |
| 02/20 | 4,465 | 4,465 | 4,405 | 4,440 | -0.56% | 22,000 | 1299億6991万 | +4.64% | 8.98 | 0.74 |
| 02/19 | 4,445 | 4,480 | 4,415 | 4,465 | +0.34% | 20,800 | 1307億172万 | +5.38% | 9.03 | 0.74 |
| 02/18 | 4,440 | 4,460 | 4,435 | 4,450 | +1.02% | 23,300 | 1302億6263万 | +5.23% | 9 | 0.74 |
| 02/17 | 4,415 | 4,420 | 4,370 | 4,405 | +0.57% | 23,800 | 1289億4537万 | +4.36% | 8.91 | 0.73 |
| 02/16 | 4,355 | 4,420 | 4,330 | 4,380 | +1.51% | 56,100 | 1282億1356万 | +3.94% | 8.86 | 0.73 |
| 02/13 | 4,415 | 4,430 | 4,310 | 4,315 | -1.82% | 31,900 | 1263億1085万 | +2.57% | 8.73 | 0.72 |
| 02/12 | 4,345 | 4,415 | 4,335 | 4,395 | +2.45% | 66,100 | 1286億5265万 | +4.57% | 8.89 | 0.73 |
| 02/10 | 4,265 | 4,310 | 4,255 | 4,290 | +1.3% | 41,500 | 1255億7903万 | +2.24% | 8.68 | 0.71 |
| 02/09 | 4,250 | 4,265 | 4,180 | 4,235 | +3.04% | 70,300 | 1239億6905万 | +1.03% | 8.57 | 0.7 |
| 02/06 | 4,160 | 4,185 | 4,105 | 4,110 | -1.44% | 46,200 | 1203億998万 | -1.93% | 8.31 | 0.68 |
| 02/05 | 4,200 | 4,210 | 4,170 | 4,170 | +0.36% | 28,400 | 1220億6633万 | -0.62% | 8.43 | 0.69 |
| 02/04 | 4,145 | 4,180 | 4,130 | 4,155 | +0.85% | 27,700 | 1216億2724万 | -1% | 8.4 | 0.69 |
| 02/03 | 4,065 | 4,130 | 4,065 | 4,120 | +1.48% | 31,300 | 1206億271万 | -1.86% | 8.33 | 0.68 |
| 02/02 | 4,100 | 4,125 | 4,060 | 4,060 | -0.37% | 25,500 | 1188億4636万 | -3.33% | 8.21 | 0.67 |
| 01/30 | 4,100 | 4,100 | 4,055 | 4,075 | +0.25% | 36,700 | 1192億8544万 | -3.09% | 8.24 | 0.68 |
| 01/29 | 4,070 | 4,075 | 4,000 | 4,065 | +0.25% | 53,900 | 1189億9272万 | -3.42% | 8.22 | 0.68 |
| 01/28 | 4,105 | 4,105 | 4,055 | 4,055 | -2.29% | 29,000 | 1186億9999万 | -3.75% | 8.2 | 0.67 |
| 01/27 | 4,135 | 4,160 | 4,100 | 4,150 | -0.24% | 35,000 | 1214億8088万 | -1.59% | 8.39 | 0.69 |
| 01/26 | 4,220 | 4,235 | 4,160 | 4,160 | -2.8% | 29,000 | 1217億7361万 | -1.3% | 8.41 | 0.69 |
| 01/23 | 4,280 | 4,280 | 4,245 | 4,280 | +0.94% | 22,900 | 1252億8631万 | +1.59% | 8.66 | 0.71 |
| 01/22 | 4,200 | 4,255 | 4,200 | 4,240 | +1.07% | 24,900 | 1241億1541万 | +0.74% | 8.58 | 0.7 |
| 01/21 | 4,200 | 4,205 | 4,170 | 4,195 | -0.94% | 19,000 | 1227億9815万 | -0.26% | 8.49 | 0.7 |
| 01/20 | 4,285 | 4,285 | 4,230 | 4,235 | -1.28% | 23,900 | 1239億6905万 | +0.79% | 8.57 | 0.7 |
| 01/19 | 4,365 | 4,370 | 4,275 | 4,290 | -1.27% | 22,500 | 1255億7903万 | +2.22% | 8.68 | 0.71 |
| 01/16 | 4,260 | 4,345 | 4,240 | 4,345 | +1.52% | 27,200 | 1271億8902万 | +3.7% | 8.79 | 0.72 |
| 01/15 | 4,250 | 4,280 | 4,235 | 4,280 | 0% | 22,300 | 1252億8631万 | +2.39% | 8.66 | 0.71 |
| 01/14 | 4,245 | 4,295 | 4,240 | 4,280 | +0.82% | 31,500 | 1252億8631万 | +2.61% | 8.66 | 0.71 |
| 01/13 | 4,290 | 4,290 | 4,225 | 4,245 | +0.35% | 30,700 | 1242億6177万 | +1.97% | 8.59 | 0.7 |
| 01/09 | 4,205 | 4,245 | 4,190 | 4,230 | +0.71% | 23,100 | 1238億2268万 | +1.83% | 8.56 | 0.7 |
| 01/08 | 4,220 | 4,245 | 4,180 | 4,200 | -0.47% | 22,400 | 1229億4451万 | +1.28% | 8.5 | 0.7 |
| 01/07 | 4,210 | 4,255 | 4,190 | 4,220 | +0.12% | 25,400 | 1235億2996万 | +1.86% | 8.54 | 0.7 |
| 01/06 | 4,185 | 4,235 | 4,185 | 4,215 | +0.72% | 23,700 | 1233億8360万 | +1.79% | 8.53 | 0.7 |
| 01/05 | 4,215 | 4,245 | 4,170 | 4,185 | -0.71% | 32,500 | 1225億542万 | +1.16% | 8.47 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 4,235 | 4,240 | 4,205 | 4,215 | -0.59% | 14,000 | 1233億8360万 | +1.93% | 8.64 | 0.74 |
| 12/29 | 4,195 | 4,240 | 4,195 | 4,240 | +1.31% | 24,200 | 1241億1541万 | +2.74% | 8.69 | 0.74 |
| 12/26 | 4,180 | 4,200 | 4,180 | 4,185 | +0.12% | 15,200 | 1225億542万 | +1.6% | 8.58 | 0.73 |
| 12/25 | 4,170 | 4,185 | 4,165 | 4,180 | +0.24% | 9,200 | 1223億5906万 | +1.7% | 8.57 | 0.73 |
| 12/24 | 4,175 | 4,190 | 4,155 | 4,170 | -0.48% | 13,100 | 1220億6633万 | +1.71% | 8.55 | 0.73 |
| 12/23 | 4,165 | 4,200 | 4,165 | 4,190 | +0.36% | 20,800 | 1226億5178万 | +2.39% | 8.59 | 0.73 |
| 12/22 | 4,220 | 4,220 | 4,175 | 4,175 | +0.36% | 12,800 | 1222億1270万 | +2.18% | 8.56 | 0.73 |
| 12/19 | 4,145 | 4,180 | 4,135 | 4,160 | +0.12% | 32,400 | 1217億7361万 | +1.91% | 8.53 | 0.73 |
| 12/18 | 4,130 | 4,160 | 4,110 | 4,155 | +1.09% | 18,000 | 1216億2724万 | +1.86% | 8.52 | 0.73 |
| 12/17 | 4,110 | 4,135 | 4,110 | 4,110 | 0% | 17,200 | 1203億998万 | +0.83% | 8.43 | 0.72 |
| 12/16 | 4,145 | 4,150 | 4,110 | 4,110 | -1.32% | 20,300 | 1203億998万 | +0.91% | 8.43 | 0.72 |
| 12/15 | 4,155 | 4,180 | 4,145 | 4,165 | -0.12% | 35,600 | 1219億1997万 | +2.26% | 8.54 | 0.73 |
| 12/12 | 4,160 | 4,170 | 4,130 | 4,170 | +1.71% | 26,900 | 1220億6633万 | +2.51% | 8.55 | 0.73 |
| 12/11 | 4,175 | 4,185 | 4,090 | 4,100 | -0.49% | 20,000 | 1200億1726万 | +0.89% | 8.41 | 0.72 |
| 12/10 | 4,120 | 4,170 | 4,105 | 4,120 | +0.49% | 49,700 | 1206億271万 | +1.43% | 8.45 | 0.72 |
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 | 5,450 2026/5/13 | 99,800 | 1595億3514万 | +17.31% 4,646 | |||
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）
- 2026/05/13 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
610円（1998/11/11） - 793%（8.93倍）
5,450円（5/13）
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。
