ニッカトー（5367）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,300
- 始値
- 1,305
- 高値
- 1,323
- 安値
- 1,274
- 終値 -1.15%
- 1,285
- 出来高 -35.33%
- 233,800
乖離率
- 株価（5日）
移動平均値 - +3.96%
1,236 - 株価（25日）
移動平均値 - +6.73%
1,204 - 出来高（5日）
移動平均値 - +8.18%
216,120
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,305 | 1,323 | 1,274 | 1,285 | -1.15% | 233,800 | 155億9436万 | +6.73% | 19.2 | 1.05 |
| 08/13 | 1,230 | 1,318 | 1,227 | 1,300 | +7.17% | 361,500 | 157億7640万 | +8.15% | 19.43 | 1.06 |
| 08/12 | 1,194 | 1,237 | 1,175 | 1,213 | +1.76% | 135,400 | 147億2059万 | +0.83% | 18.13 | 0.99 |
| 08/10 | 1,195 | 1,237 | 1,190 | 1,192 | 0% | 135,100 | 144億6574万 | -1.41% | 17.81 | 0.97 |
| 08/07 | 1,218 | 1,230 | 1,166 | 1,192 | -2.05% | 214,800 | 144億6574万 | -1.89% | 17.81 | 0.97 |
| 08/06 | 1,270 | 1,276 | 1,213 | 1,217 | -5.14% | 365,000 | 147億6914万 | -0.41% | 18.19 | 0.99 |
| 08/05 | 1,316 | 1,349 | 1,274 | 1,283 | -1.31% | 634,900 | 155億7009万 | +4.39% | 19.17 | 1.05 |
| 08/04 | 1,255 | 1,313 | 1,213 | 1,300 | +1.17% | 983,900 | 157億7640万 | +5.18% | 19.43 | 1.06 |
| 08/03 | 1,214 | 1,325 | 1,160 | 1,285 | +4.47% | 1,152,600 | 155億9436万 | +3.38% | 19.2 | 1.05 |
| 07/31 | 1,121 | 1,285 | 1,074 | 1,230 | +22.88% | 2,605,100 | 149億2690万 | -2.23% | 18.38 | 1 |
| 07/30 | 980 | 1,026 | 950 | 1,001 | +3.09% | 304,000 | 121億4783万 | -22.16% | 14.96 | 0.82 |
| 07/29 | 1,060 | 1,060 | 957 | 971 | -8.14% | 469,600 | 117億8375万 | -26.61% | 14.51 | 0.79 |
| 07/28 | 1,135 | 1,135 | 1,051 | 1,057 | -8.64% | 310,000 | 128億2742万 | -21.7% | 15.8 | 0.86 |
| 07/27 | 1,170 | 1,198 | 1,121 | 1,157 | -1.95% | 283,700 | 140億4099万 | -16.04% | 17.29 | 0.94 |
| 07/24 | 1,235 | 1,253 | 1,173 | 1,180 | -6.72% | 245,500 | 143億2012万 | -15.47% | 17.63 | 0.96 |
| 07/23 | 1,206 | 1,283 | 1,201 | 1,265 | +2.68% | 346,500 | 153億5165万 | -11.1% | 18.9 | 1.03 |
| 07/22 | 1,215 | 1,334 | 1,211 | 1,232 | +6.67% | 1,298,000 | 149億5117万 | -14.03% | 18.41 | 1 |
| 07/21 | 1,121 | 1,179 | 1,100 | 1,155 | +3.13% | 175,100 | 140億1672万 | -19.68% | 17.26 | 0.94 |
| 07/17 | 1,178 | 1,185 | 1,090 | 1,120 | -7.59% | 405,000 | 135億9197万 | -22.65% | 16.74 | 0.91 |
| 07/16 | 1,242 | 1,248 | 1,191 | 1,212 | -3.81% | 158,800 | 147億846万 | -16.41% | 18.11 | 0.99 |
| 07/15 | 1,215 | 1,274 | 1,208 | 1,260 | +2.61% | 244,500 | 152億9097万 | -13.16% | 18.83 | 1.03 |
| 07/14 | 1,196 | 1,237 | 1,165 | 1,228 | +0.66% | 340,200 | 149億263万 | -15.19% | 18.35 | 1 |
| 07/13 | 1,270 | 1,297 | 1,219 | 1,220 | -3.71% | 218,600 | 148億554万 | -15.75% | 18.23 | 0.99 |
| 07/10 | 1,306 | 1,323 | 1,267 | 1,267 | -0.71% | 253,300 | 153億7592万 | -12.44% | 18.93 | 1.03 |
| 07/09 | 1,270 | 1,302 | 1,257 | 1,276 | +2.9% | 241,500 | 154億8514万 | -11.76% | 19.07 | 1.04 |
| 07/08 | 1,287 | 1,297 | 1,232 | 1,240 | -5.85% | 488,200 | 150億4826万 | -14.25% | 18.53 | 1.01 |
| 07/07 | 1,380 | 1,444 | 1,298 | 1,317 | -3.59% | 541,300 | 159億8271万 | -9.42% | 19.68 | 1.07 |
| 07/06 | 1,445 | 1,530 | 1,366 | 1,366 | +0.81% | 803,200 | 165億7735万 | -6.05% | 20.41 | 1.11 |
| 07/03 | 1,354 | 1,364 | 1,289 | 1,355 | -0.15% | 405,600 | 164億4386万 | -6.94% | 20.25 | 1.1 |
| 07/02 | 1,370 | 1,386 | 1,316 | 1,357 | -2.02% | 514,500 | 164億6813万 | -7.05% | 20.28 | 1.11 |
| 07/01 | 1,480 | 1,524 | 1,341 | 1,385 | -5.2% | 1,501,900 | 168億793万 | -4.55% | 20.7 | 1.13 |
| 06/30 | 1,570 | 1,573 | 1,440 | 1,461 | -0.75% | 1,355,800 | 177億3025万 | +1.74% | 21.83 | 1.19 |
| 06/29 | 1,676 | 1,718 | 1,472 | 1,472 | -12.28% | 1,393,200 | 178億6374万 | +3.81% | 22 | 1.2 |
| 06/26 | 1,855 | 1,855 | 1,654 | 1,678 | -12.42% | 879,200 | 203億6369万 | +20.2% | 25.08 | 1.37 |
| 06/25 | 1,953 | 2,099 | 1,850 | 1,916 | -0.05% | 2,058,200 | 232億5199万 | +40.99% | 28.63 | 1.56 |
| 06/24 | 1,745 | 2,058 | 1,744 | 1,917 | +15.34% | 3,333,800 | 232億6412万 | +46.11% | 28.65 | 1.56 |
| 06/23 | 1,744 | 1,745 | 1,626 | 1,662 | -4.7% | 780,700 | 201億6952万 | +31.38% | 24.84 | 1.35 |
| 06/22 | 1,609 | 1,786 | 1,542 | 1,744 | +8.39% | 2,066,100 | 211億6465万 | +41.9% | 26.06 | 1.42 |
| 06/19 | 1,910 | 1,956 | 1,582 | 1,609 | -13.03% | 3,403,800 | 195億2633万 | +34.98% | 24.04 | 1.31 |
| 06/18 | 1,521 | 1,875 | 1,521 | 1,850 | +20.68% | 7,459,400 | 224億5103万 | +59.48% | 27.65 | 1.51 |
| 06/17 | 1,316 | 1,646 | 1,315 | 1,533 | +13.89% | 4,123,100 | 186億402万 | +36.88% | 22.91 | 1.25 |
| 06/16 | 1,440 | 1,555 | 1,325 | 1,346 | -4.54% | 3,026,700 | 163億3464万 | +23.37% | 20.11 | 1.1 |
| 06/15 | 1,220 | 1,471 | 1,156 | 1,410 | +20.31% | 3,851,300 | 171億1132万 | +31.9% | 21.07 | 1.15 |
| 06/12 | 1,271 | 1,313 | 1,138 | 1,172 | -4.72% | 656,800 | 142億2303万 | +12.26% | 17.51 | 0.96 |
| 06/11 | 1,126 | 1,241 | 1,092 | 1,230 | +4.33% | 514,600 | 149億2690万 | +19.53% | 18.38 | 1 |
| 06/10 | 1,220 | 1,310 | 1,148 | 1,179 | -4.53% | 1,017,800 | 143億798万 | +16.5% | 17.62 | 0.96 |
| 06/09 | 1,222 | 1,285 | 1,138 | 1,235 | +2.92% | 1,419,900 | 149億8758万 | +23.5% | 18.46 | 1.01 |
| 06/08 | 1,139 | 1,258 | 1,110 | 1,200 | -2.36% | 634,400 | 145億6283万 | +21.7% | 17.93 | 0.98 |
| 06/05 | 1,238 | 1,259 | 1,188 | 1,229 | -5.32% | 725,900 | 149億1476万 | +26.7% | 18.37 | 1 |
| 06/04 | 1,303 | 1,350 | 1,266 | 1,298 | -8.78% | 1,029,900 | 157億5213万 | +36.2% | 19.4 | 1.06 |
| 06/03 | 1,344 | 1,609 | 1,344 | 1,423 | +7.23% | 3,480,200 | 172億6909万 | +52.85% | 21.27 | 1.16 |
| 06/02 | 1,297 | 1,380 | 1,235 | 1,327 | -5.62% | 1,824,400 | 161億406万 | +46.63% | 19.83 | 1.08 |
| 06/01 | 1,479 | 1,749 | 1,322 | 1,406 | -2.97% | 6,749,100 | 170億6278万 | +59.05% | 21.01 | 1.15 |
| 05/29 | 1,448 | 1,449 | 1,430 | 1,449 | +26.11% | 484,900 | 175億8462万 | +68.68% | 21.65 | 1.18 |
| 05/28 | 1,014 | 1,149 | 1,000 | 1,149 | +15.02% | 2,027,900 | 139億4391万 | +37.94% | 17.17 | 0.94 |
| 05/27 | 1,099 | 1,126 | 970 | 999 | -2.63% | 1,600,000 | 121億2355万 | +21.83% | 14.93 | 0.81 |
| 05/26 | 954 | 1,059 | 943 | 1,026 | +12.87% | 1,742,600 | 124億5122万 | +26.35% | 15.33 | 0.84 |
| 05/25 | 804 | 909 | 804 | 909 | +19.76% | 589,800 | 110億3134万 | +13.63% | 13.58 | 0.74 |
| 05/22 | 752 | 778 | 746 | 759 | +1.74% | 103,200 | 92億1099万 | -4.29% | 11.34 | 0.62 |
| 05/21 | 737 | 757 | 735 | 746 | +2.33% | 86,700 | 90億5322万 | -5.69% | 11.15 | 0.61 |
| 05/20 | 766 | 767 | 722 | 729 | -5.57% | 198,800 | 88億4692万 | -7.72% | 10.89 | 0.59 |
| 05/19 | 820 | 834 | 767 | 772 | -4.69% | 158,300 | 93億6875万 | -2.15% | 11.54 | 0.63 |
| 05/18 | 817 | 817 | 783 | 810 | -1.94% | 115,700 | 98億2991万 | +2.79% | 12.1 | 0.66 |
| 05/15 | 833 | 849 | 803 | 826 | -0.36% | 141,800 | 100億2408万 | +5.36% | 12.34 | 0.67 |
| 05/14 | 814 | 841 | 810 | 829 | +2.6% | 151,800 | 100億6049万 | +6.28% | 12.39 | 0.68 |
| 05/13 | 813 | 813 | 790 | 808 | -0.12% | 112,700 | 98億564万 | +4.26% | 12.07 | 0.66 |
| 05/12 | 800 | 829 | 792 | 809 | +2.41% | 170,900 | 98億1777万 | +4.93% | 12.09 | 0.66 |
| 05/11 | 790 | 806 | 771 | 790 | +0.51% | 185,500 | 95億8719万 | +3% | 11.81 | 0.64 |
| 05/08 | 788 | 800 | 774 | 786 | -2.12% | 209,600 | 95億3865万 | +3.01% | 11.75 | 0.64 |
| 05/07 | 784 | 828 | 743 | 803 | -9.78% | 1,097,500 | 97億4496万 | +5.66% | 12 | 0.65 |
| 05/01 | 880 | 898 | 852 | 890 | +2.3% | 534,500 | 108億76万 | +17.41% | 13.3 | 0.73 |
| 04/30 | 827 | 870 | 810 | 870 | +6.1% | 256,900 | 105億5805万 | +15.69% | 13 | 0.71 |
| 04/28 | 790 | 820 | 790 | 820 | +4.06% | 90,500 | 99億5126万 | +9.77% | 12.25 | 0.67 |
| 04/27 | 784 | 801 | 776 | 788 | +4.51% | 147,300 | 95億6292万 | +5.91% | 11.78 | 0.64 |
| 04/24 | 778 | 779 | 748 | 754 | -2.46% | 91,600 | 91億5031万 | +1.62% | 11.27 | 0.61 |
| 04/23 | 783 | 793 | 763 | 773 | -2.28% | 125,700 | 93億8089万 | +4.18% | 11.55 | 0.63 |
| 04/22 | 797 | 797 | 776 | 791 | -0.63% | 75,900 | 95億9933万 | +6.46% | 11.82 | 0.64 |
| 04/21 | 803 | 810 | 793 | 796 | -0.5% | 56,500 | 96億6001万 | +7.42% | 11.9 | 0.65 |
| 04/20 | 811 | 811 | 785 | 800 | -1.11% | 122,100 | 97億855万 | +7.96% | 11.96 | 0.65 |
| 04/17 | 851 | 857 | 805 | 809 | +0.12% | 368,400 | 98億1777万 | +9.32% | 12.09 | 0.66 |
| 04/16 | 785 | 818 | 765 | 808 | +12.22% | 349,100 | 98億564万 | +9.34% | 12.07 | 0.66 |
| 04/15 | 734 | 742 | 717 | 720 | -1.5% | 46,000 | 87億3770万 | -2.44% | 10.76 | 0.59 |
| 04/14 | 719 | 735 | 719 | 731 | +2.67% | 23,500 | 88億7119万 | -1.22% | 10.92 | 0.6 |
| 04/13 | 710 | 724 | 708 | 712 | -0.56% | 15,400 | 86億4061万 | -3.78% | 10.64 | 0.58 |
| 04/10 | 725 | 731 | 715 | 716 | -1.24% | 18,700 | 86億8915万 | -3.63% | 10.7 | 0.58 |
| 04/09 | 742 | 742 | 725 | 725 | -1.76% | 26,200 | 87億9837万 | -2.82% | 10.83 | 0.59 |
| 04/08 | 730 | 740 | 723 | 738 | +3.51% | 78,800 | 89億5614万 | -1.2% | 11.03 | 0.6 |
| 04/07 | 714 | 730 | 710 | 713 | -0.14% | 20,900 | 86億5275万 | -4.81% | 10.66 | 0.58 |
| 04/06 | 706 | 720 | 706 | 714 | +1.13% | 25,400 | 86億6488万 | -5.31% | 10.67 | 0.58 |
| 04/03 | 703 | 714 | 703 | 706 | +0.57% | 18,300 | 85億6780万 | -7.11% | 10.55 | 0.58 |
| 04/02 | 718 | 726 | 702 | 702 | -1.13% | 26,600 | 85億1925万 | -8.12% | 10.49 | 0.57 |
| 04/01 | 706 | 715 | 704 | 710 | +2.45% | 30,900 | 86億1634万 | -7.79% | 10.61 | 0.58 |
| 03/31 | 702 | 713 | 685 | 693 | -2.53% | 93,600 | 84億1003万 | -10.58% | 10.68 | 0.59 |
| 03/30 | 711 | 715 | 705 | 711 | -5.2% | 42,200 | 86億2847万 | -8.96% | 10.96 | 0.6 |
| 03/27 | 738 | 751 | 732 | 750 | +1.63% | 29,100 | 91億177万 | -4.58% | 11.56 | 0.63 |
| 03/26 | 768 | 768 | 730 | 738 | -3.66% | 41,300 | 89億5614万 | -6.82% | 11.37 | 0.62 |
| 03/25 | 750 | 768 | 750 | 766 | +3.51% | 26,200 | 92億9594万 | -3.77% | 11.81 | 0.65 |
| 03/24 | 752 | 752 | 734 | 740 | +1.65% | 36,400 | 89億8041万 | -7.27% | 11.41 | 0.63 |
| 03/23 | 738 | 738 | 718 | 728 | -4.08% | 63,300 | 88億3478万 | -9.11% | 11.22 | 0.62 |
| 03/19 | 782 | 782 | 753 | 759 | -4.29% | 73,300 | 92億1099万 | -5.48% | 11.7 | 0.64 |
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 | 903 7/20 | 448 1/22 | 79,200 3/13 | - | - | +16.07% 4/14 | -19.22% 1/22 |
| 2009年 3月期 | 658 5/7 | 303 10/9 | 161,900 4/28 | - | - | +18.1% 11/4 | -36.48% 10/8 |
| 2010年 3月期 | 610 7/1 | 326 12/14 11/24 | 119,100 7/1 | - | - | +37.48% 7/1 | -15.78% 9/28 |
| 2011年 3月期 | 496 5/11 | 318 3/15 | 36,800 4/26 | 60億1896万 | 38億5893万 | +12.03% 5/10 | -18.51% 3/15 |
| 2012年 3月期 | 538 3/5 3/1 | 362 4/7 | 50,100 3/28 | 65億2863万 | 43億9287万 | +11.01% 7/22 | -9.55% 11/2 |
| 2013年 3月期 | 506 4/26 | 373 11/13 | 27,500 12/25 | 61億4031万 | 45億2635万 | +7.73% 7/3 | -10.23% 11/13 |
| 2014年 3月期 | 515 5/9 | 390 2/5 2/4 他2件 | 116,000 5/9 | 62億4952万 | 47億3292万 | +18.25% 5/8 | -8.96% 6/14 |
| 2015年 3月期 | 424 2/23 | 390 10/17 | 40,700 2/23 | 51億4553万 | 47億3292万 | +2.39% 2/23 | -3.75% 10/16 |
| 2016年 3月期 | 460 8/4 | 351 2/15 | 42,300 5/13 | 55億8241万 | 42億5962万 | +6.58% 5/19 | -10.03% 8/25 |
| 2017年 3月期 | 453 3/22 | 330 6/24 | 40,600 3/22 | 54億9746万 | 40億477万 | +17.57% 5/9 | -7.06% 6/16 |
| 2018年 3月期 | 1,214 11/28 | 410 4/20 | 9,440,900 11/28 | 147億3273万 | 49億7563万 | +53.77% 11/27 | -11.48% 2/7 |
| 2019年 3月期 | 1,670 8/15 | 762 12/25 | 490,600 5/8 | 202億6661万 | 92億4739万 | +19.78% 2/4 | -19.63% 5/10 |
| 2020年 3月期 | 986 4/5 | 397 3/17 | 1,045,500 12/4 | 119億6579万 | 48億1787万 | +17.01% 10/29 | -29.09% 3/13 |
| 2021年 3月期 | 900 1/13 | 498 4/6 | 210,700 11/27 | 109億2212万 | 60億4357万 | +18.84% 5/21 | -9.62% 2/24 |
| 2022年 3月期 | 887 11/1 | 477 3/8 | 149,100 2/24 | 107億6436万 | 57億8872万 | +14.04% 9/27 | -14.98% 2/24 |
| 2023年 3月期 | 639 3/27 | 404 10/13 | 261,800 11/2 | 77億5470万 | 49億282万 | +14.73% 11/24 | -8.02% 6/20 |
| 2024年 3月期 | 696 7/4 | 542 12/18 11/2 | 371,000 5/2 | 84億4644万 | 65億7754万 | +9.1% 7/4 | -9.03% 10/4 |
| 2025年 3月期 | 603 4/4 | 466 1/30 | 152,200 1/30 | 73億1782万 | 56億5523万 | +6.73% 5/1 | -14.79% 8/5 |
| 2026年 3月期 | 913 2/13 | 467 4/7 | 674,700 2/13 | 110億7988万 | 56億6736万 | +26.13% 2/18 | -10.64% 3/31 |
| 最新 | 1,285 2026/8/14 | 233,800 | 155億9436万 | +6.73% 1,204 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 21%（1.21倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 162%（2.62倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/08/14 vs 2025/12/30
- 104%（2.04倍）
- 過去安値
303円（2008/10/09） - 324%（4.24倍）
1,285円（8/14）
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。
