- 5367
- 2026/09/28
- 時価
- 170億円
- PER 予
- 18.62倍
- 2010年以降
- 5.77-51倍
（2010-2026年） - PBR
- 1.14倍
- 2010年以降
- 0.39-1.83倍
（2010-2026年） - 配当 予
- 1.93%
- ROE 予
- 6.14%
- ROA 予
- 4.7%
- 資料
- Link
- CSV,JSON
ニッカトー（5367）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,398
- 始値
- 1,428
- 高値
- 1,461
- 安値
- 1,400
- 終値 +0.29%
- 1,402
- 出来高 +35.24%
- 254,800
乖離率
- 株価（5日）
移動平均値 - -0.14%
1,404 - 株価（25日）
移動平均値 - +5.57%
1,328 - 出来高（5日）
移動平均値 - -13.57%
294,820
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,428 | 1,461 | 1,400 | 1,402 | +0.29% | 254,800 | - | +5.57% | - | - |
| 09/25 | 1,409 | 1,419 | 1,372 | 1,398 | +0.07% | 188,400 | - | +5.91% | - | - |
| 09/24 | 1,500 | 1,508 | 1,391 | 1,397 | -3.66% | 631,900 | - | +6.24% | - | - |
| 09/18 | 1,384 | 1,450 | 1,384 | 1,450 | +5.76% | 261,400 | - | +10.52% | - | - |
| 09/17 | 1,409 | 1,415 | 1,361 | 1,371 | -1.37% | 137,600 | - | +4.98% | - | - |
| 09/16 | 1,415 | 1,418 | 1,388 | 1,390 | -1.77% | 106,700 | - | +6.68% | - | - |
| 09/15 | 1,338 | 1,426 | 1,323 | 1,415 | +5.68% | 168,100 | - | +9.18% | - | - |
| 09/14 | 1,340 | 1,358 | 1,313 | 1,339 | -1.54% | 84,500 | - | +4.04% | - | - |
| 09/11 | 1,353 | 1,384 | 1,345 | 1,360 | -3.68% | 124,100 | - | +6.17% | - | - |
| 09/10 | 1,390 | 1,430 | 1,378 | 1,412 | +1.58% | 168,600 | - | +10.75% | - | - |
| 09/09 | 1,326 | 1,415 | 1,326 | 1,390 | +4.91% | 224,800 | - | +9.45% | - | - |
| 09/08 | 1,390 | 1,407 | 1,325 | 1,325 | -5.63% | 144,400 | - | +4.66% | - | - |
| 09/07 | 1,389 | 1,415 | 1,367 | 1,404 | +3.69% | 175,500 | - | +10.99% | - | - |
| 09/04 | 1,350 | 1,376 | 1,333 | 1,354 | +1.04% | 167,800 | - | +7.63% | - | - |
| 09/03 | 1,335 | 1,410 | 1,324 | 1,340 | +1.9% | 350,800 | - | +7.72% | - | - |
| 09/02 | 1,287 | 1,324 | 1,283 | 1,315 | -0.15% | 110,000 | - | +7% | - | - |
| 09/01 | 1,317 | 1,346 | 1,291 | 1,317 | -0.45% | 180,200 | - | +8.04% | - | - |
| 08/31 | 1,224 | 1,329 | 1,203 | 1,323 | +10.8% | 387,700 | - | +9.16% | - | - |
| 08/28 | 1,211 | 1,233 | 1,184 | 1,194 | -1.73% | 105,400 | - | -1% | - | - |
| 08/27 | 1,235 | 1,248 | 1,195 | 1,215 | -0.25% | 125,800 | - | +0.5% | - | - |
| 08/26 | 1,225 | 1,238 | 1,195 | 1,218 | -0.57% | 85,000 | - | +0.66% | - | - |
| 08/25 | 1,189 | 1,225 | 1,177 | 1,225 | +3.03% | 95,000 | - | +1.49% | - | - |
| 08/24 | 1,213 | 1,217 | 1,185 | 1,189 | -3.41% | 108,600 | - | -1.16% | - | - |
| 08/21 | 1,200 | 1,239 | 1,180 | 1,231 | +1.15% | 107,900 | - | +2.24% | - | - |
| 08/20 | 1,226 | 1,235 | 1,208 | 1,217 | -0.16% | 81,200 | - | +1% | - | - |
| 08/19 | 1,231 | 1,259 | 1,211 | 1,219 | -3.33% | 133,200 | - | +1.08% | - | - |
| 08/18 | 1,336 | 1,376 | 1,259 | 1,261 | -5.19% | 280,300 | - | +4.56% | - | - |
| 08/17 | 1,301 | 1,332 | 1,296 | 1,330 | +3.5% | 196,100 | - | +10.28% | - | - |
| 08/14 | 1,305 | 1,323 | 1,274 | 1,285 | -1.15% | 233,800 | - | +6.73% | - | - |
| 08/13 | 1,230 | 1,318 | 1,227 | 1,300 | +7.17% | 361,500 | - | +8.15% | - | - |
| 08/12 | 1,194 | 1,237 | 1,175 | 1,213 | +1.76% | 135,400 | - | +0.83% | - | - |
| 08/10 | 1,195 | 1,237 | 1,190 | 1,192 | 0% | 135,100 | - | -1.41% | - | - |
| 08/07 | 1,218 | 1,230 | 1,166 | 1,192 | -2.05% | 214,800 | - | -1.89% | - | - |
| 08/06 | 1,270 | 1,276 | 1,213 | 1,217 | -5.14% | 365,000 | - | -0.41% | - | - |
| 08/05 | 1,316 | 1,349 | 1,274 | 1,283 | -1.31% | 634,900 | - | +4.39% | - | - |
| 08/04 | 1,255 | 1,313 | 1,213 | 1,300 | +1.17% | 983,900 | - | +5.18% | - | - |
| 08/03 | 1,214 | 1,325 | 1,160 | 1,285 | +4.47% | 1,152,600 | - | +3.38% | - | - |
| 07/31 | 1,121 | 1,285 | 1,074 | 1,230 | +22.88% | 2,605,100 | - | -2.23% | - | - |
| 07/30 | 980 | 1,026 | 950 | 1,001 | +3.09% | 304,000 | - | -22.16% | - | - |
| 07/29 | 1,060 | 1,060 | 957 | 971 | -8.14% | 469,600 | - | -26.61% | - | - |
| 07/28 | 1,135 | 1,135 | 1,051 | 1,057 | -8.64% | 310,000 | - | -21.7% | - | - |
| 07/27 | 1,170 | 1,198 | 1,121 | 1,157 | -1.95% | 283,700 | - | -16.04% | - | - |
| 07/24 | 1,235 | 1,253 | 1,173 | 1,180 | -6.72% | 245,500 | - | -15.47% | - | - |
| 07/23 | 1,206 | 1,283 | 1,201 | 1,265 | +2.68% | 346,500 | - | -11.1% | - | - |
| 07/22 | 1,215 | 1,334 | 1,211 | 1,232 | +6.67% | 1,298,000 | - | -14.03% | - | - |
| 07/21 | 1,121 | 1,179 | 1,100 | 1,155 | +3.13% | 175,100 | - | -19.68% | - | - |
| 07/17 | 1,178 | 1,185 | 1,090 | 1,120 | -7.59% | 405,000 | - | -22.65% | - | - |
| 07/16 | 1,242 | 1,248 | 1,191 | 1,212 | -3.81% | 158,800 | - | -16.41% | - | - |
| 07/15 | 1,215 | 1,274 | 1,208 | 1,260 | +2.61% | 244,500 | - | -13.16% | - | - |
| 07/14 | 1,196 | 1,237 | 1,165 | 1,228 | +0.66% | 340,200 | - | -15.19% | - | - |
| 07/13 | 1,270 | 1,297 | 1,219 | 1,220 | -3.71% | 218,600 | - | -15.75% | - | - |
| 07/10 | 1,306 | 1,323 | 1,267 | 1,267 | -0.71% | 253,300 | - | -12.44% | - | - |
| 07/09 | 1,270 | 1,302 | 1,257 | 1,276 | +2.9% | 241,500 | - | -11.76% | - | - |
| 07/08 | 1,287 | 1,297 | 1,232 | 1,240 | -5.85% | 488,200 | - | -14.25% | - | - |
| 07/07 | 1,380 | 1,444 | 1,298 | 1,317 | -3.59% | 541,300 | - | -9.42% | - | - |
| 07/06 | 1,445 | 1,530 | 1,366 | 1,366 | +0.81% | 803,200 | - | -6.05% | - | - |
| 07/03 | 1,354 | 1,364 | 1,289 | 1,355 | -0.15% | 405,600 | - | -6.94% | - | - |
| 07/02 | 1,370 | 1,386 | 1,316 | 1,357 | -2.02% | 514,500 | - | -7.05% | - | - |
| 07/01 | 1,480 | 1,524 | 1,341 | 1,385 | -5.2% | 1,501,900 | - | -4.55% | - | - |
| 06/30 | 1,570 | 1,573 | 1,440 | 1,461 | -0.75% | 1,355,800 | - | +1.74% | - | - |
| 06/29 | 1,676 | 1,718 | 1,472 | 1,472 | -12.28% | 1,393,200 | - | +3.81% | - | - |
| 06/26 | 1,855 | 1,855 | 1,654 | 1,678 | -12.42% | 879,200 | - | +20.2% | - | - |
| 06/25 | 1,953 | 2,099 | 1,850 | 1,916 | -0.05% | 2,058,200 | - | +40.99% | - | - |
| 06/24 | 1,745 | 2,058 | 1,744 | 1,917 | +15.34% | 3,333,800 | - | +46.11% | - | - |
| 06/23 | 1,744 | 1,745 | 1,626 | 1,662 | -4.7% | 780,700 | - | +31.38% | - | - |
| 06/22 | 1,609 | 1,786 | 1,542 | 1,744 | +8.39% | 2,066,100 | - | +41.9% | - | - |
| 06/19 | 1,910 | 1,956 | 1,582 | 1,609 | -13.03% | 3,403,800 | - | +34.98% | - | - |
| 06/18 | 1,521 | 1,875 | 1,521 | 1,850 | +20.68% | 7,459,400 | - | +59.48% | - | - |
| 06/17 | 1,316 | 1,646 | 1,315 | 1,533 | +13.89% | 4,123,100 | - | +36.88% | - | - |
| 06/16 | 1,440 | 1,555 | 1,325 | 1,346 | -4.54% | 3,026,700 | - | +23.37% | - | - |
| 06/15 | 1,220 | 1,471 | 1,156 | 1,410 | +20.31% | 3,851,300 | - | +31.9% | - | - |
| 06/12 | 1,271 | 1,313 | 1,138 | 1,172 | -4.72% | 656,800 | - | +12.26% | - | - |
| 06/11 | 1,126 | 1,241 | 1,092 | 1,230 | +4.33% | 514,600 | - | +19.53% | - | - |
| 06/10 | 1,220 | 1,310 | 1,148 | 1,179 | -4.53% | 1,017,800 | - | +16.5% | - | - |
| 06/09 | 1,222 | 1,285 | 1,138 | 1,235 | +2.92% | 1,419,900 | - | +23.5% | - | - |
| 06/08 | 1,139 | 1,258 | 1,110 | 1,200 | -2.36% | 634,400 | - | +21.7% | - | - |
| 06/05 | 1,238 | 1,259 | 1,188 | 1,229 | -5.32% | 725,900 | - | +26.7% | - | - |
| 06/04 | 1,303 | 1,350 | 1,266 | 1,298 | -8.78% | 1,029,900 | - | +36.2% | - | - |
| 06/03 | 1,344 | 1,609 | 1,344 | 1,423 | +7.23% | 3,480,200 | - | +52.85% | - | - |
| 06/02 | 1,297 | 1,380 | 1,235 | 1,327 | -5.62% | 1,824,400 | - | +46.63% | - | - |
| 06/01 | 1,479 | 1,749 | 1,322 | 1,406 | -2.97% | 6,749,100 | - | +59.05% | - | - |
| 05/29 | 1,448 | 1,449 | 1,430 | 1,449 | +26.11% | 484,900 | - | +68.68% | - | - |
| 05/28 | 1,014 | 1,149 | 1,000 | 1,149 | +15.02% | 2,027,900 | - | +37.94% | - | - |
| 05/27 | 1,099 | 1,126 | 970 | 999 | -2.63% | 1,600,000 | - | +21.83% | - | - |
| 05/26 | 954 | 1,059 | 943 | 1,026 | +12.87% | 1,742,600 | - | +26.35% | - | - |
| 05/25 | 804 | 909 | 804 | 909 | +19.76% | 589,800 | - | +13.63% | - | - |
| 05/22 | 752 | 778 | 746 | 759 | +1.74% | 103,200 | - | -4.29% | - | - |
| 05/21 | 737 | 757 | 735 | 746 | +2.33% | 86,700 | - | -5.69% | - | - |
| 05/20 | 766 | 767 | 722 | 729 | -5.57% | 198,800 | - | -7.72% | - | - |
| 05/19 | 820 | 834 | 767 | 772 | -4.69% | 158,300 | - | -2.15% | - | - |
| 05/18 | 817 | 817 | 783 | 810 | -1.94% | 115,700 | - | +2.79% | - | - |
| 05/15 | 833 | 849 | 803 | 826 | -0.36% | 141,800 | - | +5.36% | - | - |
| 05/14 | 814 | 841 | 810 | 829 | +2.6% | 151,800 | - | +6.28% | - | - |
| 05/13 | 813 | 813 | 790 | 808 | -0.12% | 112,700 | - | +4.26% | - | - |
| 05/12 | 800 | 829 | 792 | 809 | +2.41% | 170,900 | - | +4.93% | - | - |
| 05/11 | 790 | 806 | 771 | 790 | +0.51% | 185,500 | - | +3% | - | - |
| 05/08 | 788 | 800 | 774 | 786 | -2.12% | 209,600 | - | +3.01% | - | - |
| 05/07 | 784 | 828 | 743 | 803 | -9.78% | 1,097,500 | - | +5.66% | - | - |
| 05/01 | 880 | 898 | 852 | 890 | +2.3% | 534,500 | - | +17.41% | - | - |
| 04/30 | 827 | 870 | 810 | 870 | +6.1% | 256,900 | - | +15.69% | - | - |
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 | 1,402 2026/9/28 | 254,800 | 170億1424万 | +5.57% 1,328 | |||
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）
- 2026/09/28 vs 2025/12/30
- 123%（2.23倍）
- 過去安値
303円（2008/10/09） - 363%（4.63倍）
1,402円（9/28）
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。
