ニチアス（5393）の時価総額の推移
- 2010年3月31日
- 521億4876万
- 2011年3月31日
- 649億458万
- 2012年3月30日
- 574億116万
- 2013年3月29日
- 694億663万
- 2014年3月31日
- 792億1180万
- 2015年3月31日
- 836億3995万
- 2016年3月31日
- 891億8622万
- 2017年3月31日
- 1517億4588万
- 2018年3月30日
- 1813億6236万
- 2019年3月29日
- 1454億7609万
- 2020年3月31日
- 1343億2853万
- 2021年3月31日
- 1864億6478万
- 2022年3月31日
- 1675億5637万
- 2023年3月31日
- 1765億891万
- 2024年3月29日
- 2674億6704万
- 2025年3月31日
- 2968億1370万
- 2026年3月31日
- 5458億9966万
2025/12/11～2026/05/14
株価＆時価総額の推移
| 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 | ||||||||||
| 05/14 | 3,603 | 3,673 | 3,519 | 3,577 | -2.45% | 1,164,500 | 6831億5603万 | +13.02% | 21.14 | 2.84 |
| 05/13 | 3,721 | 3,739 | 3,604 | 3,667 | -2.99% | 1,606,200 | 7003億4474万 | +16.9% | 21.67 | 2.91 |
| 05/12 | 3,500 | 3,889 | 3,476 | 3,780 | +18.2% | 2,813,400 | 7219億2613万 | +21.74% | 22.34 | 3 |
| 05/11 | 3,249 | 3,266 | 3,150 | 3,198 | +0.6% | 804,900 | 6107億7243万 | +4.07% | 18.9 | 2.54 |
| 05/08 | 3,200 | 3,248 | 3,134 | 3,179 | -3.43% | 926,000 | 6071億4370万 | +3.89% | 18.78 | 2.52 |
| 05/07 | 3,251 | 3,296 | 3,219 | 3,292 | +5.82% | 760,300 | 6287億2509万 | +8.04% | 19.45 | 2.61 |
| 05/01 | 3,119 | 3,169 | 3,095 | 3,111 | +0.45% | 354,200 | 5941億5667万 | +2.47% | 18.38 | 2.47 |
| 04/30 | 3,117 | 3,119 | 3,078 | 3,097 | -1.62% | 446,900 | 5914億8287万 | +2.08% | 18.3 | 2.46 |
| 04/28 | 3,128 | 3,175 | 3,117 | 3,148 | +0.35% | 521,000 | 6012億2314万 | +3.89% | 18.6 | 2.5 |
| 04/27 | 3,129 | 3,173 | 3,111 | 3,137 | -0.48% | 472,700 | 5991億2230万 | +3.98% | 18.54 | 2.49 |
| 04/24 | 3,144 | 3,173 | 3,125 | 3,152 | +1.61% | 447,000 | 6019億8708万 | +5% | 18.63 | 2.5 |
| 04/23 | 3,076 | 3,110 | 3,033 | 3,102 | +0.19% | 393,700 | 5924億3779万 | +3.68% | 18.33 | 2.46 |
| 04/22 | 3,130 | 3,157 | 3,087 | 3,096 | -0.99% | 545,900 | 5912億9188万 | +3.68% | 18.29 | 2.45 |
| 04/21 | 3,099 | 3,161 | 3,030 | 3,127 | +3% | 785,900 | 5972億1244万 | +5% | 18.48 | 2.48 |
| 04/20 | 3,052 | 3,055 | 3,002 | 3,036 | +0.33% | 407,700 | 5798億3274万 | +2.26% | 17.94 | 2.41 |
| 04/17 | 3,054 | 3,060 | 2,992 | 3,026 | -1.59% | 519,500 | 5779億2288万 | +2.06% | 17.88 | 2.4 |
| 04/16 | 3,100 | 3,100 | 3,062 | 3,075 | -0.39% | 482,400 | 5872億8118万 | +3.85% | 18.17 | 2.44 |
| 04/15 | 3,176 | 3,176 | 3,062 | 3,087 | -0.96% | 503,500 | 5895億7301万 | +4.36% | 18.24 | 2.45 |
| 04/14 | 3,155 | 3,176 | 3,093 | 3,117 | +0.06% | 704,400 | 5953億258万 | +5.59% | 18.42 | 2.47 |
| 04/13 | 3,067 | 3,120 | 3,060 | 3,115 | +0.52% | 361,800 | 5949億2061万 | +5.92% | 18.41 | 2.47 |
| 04/10 | 3,086 | 3,136 | 3,061 | 3,099 | +0.85% | 505,800 | 5918億6484万 | +5.59% | 18.31 | 2.46 |
| 04/09 | 3,050 | 3,096 | 3,008 | 3,073 | +2.26% | 644,000 | 5868億9921万 | +4.92% | 18.16 | 2.44 |
| 04/08 | 3,008 | 3,029 | 2,989 | 3,005 | +3.16% | 579,700 | 5739億1218万 | +2.88% | 17.76 | 2.38 |
| 04/07 | 2,923 | 2,949 | 2,889 | 2,913 | +0.31% | 289,900 | 5563億4149万 | -0.24% | 17.21 | 2.31 |
| 04/06 | 2,886 | 2,933 | 2,884 | 2,904 | +0.31% | 387,500 | 5546億2262万 | -0.75% | 17.16 | 2.3 |
| 04/03 | 2,880 | 2,928 | 2,868 | 2,895 | +1.51% | 462,800 | 5529億374万 | -1.46% | 17.11 | 2.3 |
| 04/02 | 2,975 | 2,991 | 2,852 | 2,852 | -4.3% | 750,500 | 5446億9136万 | -3.16% | 16.85 | 2.26 |
| 04/01 | 2,937 | 2,980 | 2,914 | 2,980 | +3.22% | 600,200 | 5691億3753万 | +0.91% | 17.61 | 2.36 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 2,790 | 2,955 | 2,776 | 2,887 | +1.65% | 901,000 | 5513億7586万 | -2.17% | 17.26 | 2.29 |
| 03/30 | 2,794 | 2,876 | 2,743 | 2,840 | -6.06% | 1,771,400 | 5423億9953万 | -3.79% | 16.98 | 2.25 |
| 03/27 | 3,036 | 3,055 | 2,986 | 3,023 | -1.36% | 755,100 | 5774億1358万 | +2.49% | 16.96 | 2.25 |
| 03/26 | 3,044 | 3,067 | 3,017 | 3,065 | +2.38% | 778,200 | 5853億7132万 | +4.36% | 17.2 | 2.28 |
| 03/25 | 2,924 | 2,996 | 2,905 | 2,994 | +5.71% | 808,500 | 5717億4767万 | +2.42% | 16.8 | 2.23 |
| 03/24 | 2,889 | 2,900 | 2,799 | 2,832 | +2.91% | 564,600 | 5408億7164万 | -2.61% | 15.89 | 2.11 |
| 03/23 | 2,806 | 2,830 | 2,729 | 2,752 | -5.18% | 518,100 | 5255億9278万 | -5.17% | 15.44 | 2.05 |
| 03/19 | 2,905 | 2,911 | 2,870 | 2,902 | -1.73% | 1,119,900 | 5543億431万 | +0.01% | 16.29 | 2.16 |
| 03/18 | 2,912 | 2,959 | 2,883 | 2,953 | +1.84% | 657,900 | 5640億4458万 | +2.01% | 16.57 | 2.2 |
| 03/17 | 2,944 | 2,974 | 2,886 | 2,900 | +0.21% | 461,100 | 5538億5867万 | +0.35% | 16.27 | 2.16 |
| 03/16 | 2,937 | 2,953 | 2,874 | 2,894 | -1.85% | 970,800 | 5527億1276万 | +0.35% | 16.24 | 2.15 |
| 03/13 | 2,882 | 2,967 | 2,882 | 2,949 | +0.83% | 778,800 | 5631億5331万 | +2.46% | 16.55 | 2.19 |
| 03/12 | 2,951 | 2,981 | 2,903 | 2,924 | -2.55% | 646,200 | 5585億599万 | +1.93% | 16.41 | 2.18 |
| 03/11 | 2,954 | 3,026 | 2,949 | 3,001 | +2.56% | 677,100 | 5731億4823万 | +5% | 16.84 | 2.23 |
| 03/10 | 2,924 | 2,983 | 2,916 | 2,926 | +3.22% | 908,700 | 5588億2430万 | +3.03% | 16.42 | 2.18 |
| 03/09 | 2,850 | 2,863 | 2,768 | 2,835 | -5.03% | 1,192,800 | 5413億8094万 | +0.31% | 15.91 | 2.11 |
| 03/06 | 2,943 | 2,992 | 2,891 | 2,985 | +1.62% | 835,800 | 5700億2880万 | +5.99% | 16.75 | 2.22 |
| 03/05 | 2,973 | 3,026 | 2,918 | 2,937 | +2.23% | 954,000 | 5609億2515万 | +4.86% | 16.48 | 2.19 |
| 03/04 | 2,923 | 2,982 | 2,855 | 2,873 | -3.4% | 918,300 | 5487億206万 | +3.01% | 16.12 | 2.14 |
| 03/03 | 3,072 | 3,093 | 2,957 | 2,974 | -3.37% | 919,500 | 5679億9162万 | +7.02% | 16.69 | 2.21 |
| 03/02 | 3,129 | 3,135 | 3,034 | 3,078 | -3.83% | 901,500 | 5877億9047万 | +11.15% | 17.27 | 2.29 |
| 02/27 | 3,223 | 3,238 | 3,148 | 3,200 | +4.08% | 1,526,400 | 6510億6221万 | +16.29% | 19.22 | 2.55 |
| 02/26 | 3,095 | 3,119 | 3,061 | 3,075 | +0.69% | 1,059,600 | 6255億6493万 | +12.72% | 18.46 | 2.45 |
| 02/25 | 3,084 | 3,092 | 3,004 | 3,054 | +4.08% | 1,339,800 | 6212億9278万 | +12.74% | 18.34 | 2.43 |
| 02/24 | 3,196 | 3,196 | 2,934 | 2,934 | +1.31% | 2,027,100 | 5969億4830万 | +9.04% | 17.62 | 2.34 |
| 02/20 | 2,786 | 2,897 | 2,786 | 2,896 | +4.01% | 1,150,800 | 5892億1774万 | +8.23% | 17.39 | 2.31 |
| 02/19 | 2,758 | 2,799 | 2,750 | 2,785 | +2.5% | 1,033,500 | 5665億75万 | +4.69% | 16.72 | 2.22 |
| 02/18 | 2,732 | 2,753 | 2,708 | 2,717 | +0.56% | 601,500 | 5526億6712万 | +2.63% | 16.31 | 2.16 |
| 02/17 | 2,678 | 2,740 | 2,636 | 2,702 | +2.54% | 769,200 | 5496億1558万 | +2.45% | 16.22 | 2.15 |
| 02/16 | 2,661 | 2,699 | 2,616 | 2,635 | -0.96% | 669,000 | 5359億8539万 | +0.37% | 15.82 | 2.1 |
| 02/13 | 2,743 | 2,761 | 2,656 | 2,660 | -3.98% | 863,100 | 5412億690万 | +1.69% | 15.97 | 2.12 |
| 02/12 | 2,733 | 2,793 | 2,733 | 2,771 | +1.86% | 1,080,300 | 5636億5265万 | +6.36% | 16.64 | 2.21 |
| 02/10 | 2,744 | 2,751 | 2,648 | 2,720 | -3.6% | 1,834,800 | 5533億4524万 | +5.02% | 16.33 | 2.17 |
| 02/09 | 2,828 | 2,836 | 2,783 | 2,822 | +2.26% | 642,600 | 5740億2787万 | +9.66% | 16.94 | 2.25 |
| 02/06 | 2,738 | 2,771 | 2,720 | 2,759 | +0.78% | 491,700 | 5613億4704万 | +8.21% | 16.57 | 2.2 |
| 02/05 | 2,741 | 2,763 | 2,698 | 2,738 | +0.67% | 602,400 | 5570億708万 | +8.18% | 16.44 | 2.18 |
| 02/04 | 2,744 | 2,744 | 2,668 | 2,720 | +2.81% | 587,400 | 5532億7743万 | +8.18% | 16.33 | 2.17 |
| 02/03 | 2,578 | 2,661 | 2,568 | 2,645 | +3.74% | 795,000 | 5381億5537万 | +5.9% | 15.88 | 2.11 |
| 02/02 | 2,597 | 2,632 | 2,550 | 2,550 | -1.26% | 839,100 | 5187億6116万 | +2.66% | 15.31 | 2.03 |
| 01/30 | 2,598 | 2,616 | 2,577 | 2,583 | -0.17% | 698,400 | 5254億673万 | +4.43% | 15.51 | 2.06 |
| 01/29 | 2,607 | 2,632 | 2,571 | 2,587 | -0.75% | 986,700 | 5262億8828万 | +5.25% | 15.53 | 2.06 |
| 01/28 | 2,621 | 2,657 | 2,607 | 2,607 | -1.77% | 636,000 | 5302億8919万 | +6.74% | 15.65 | 2.08 |
| 01/27 | 2,623 | 2,655 | 2,603 | 2,654 | +1.17% | 501,600 | 5398億5067万 | +9.38% | 15.93 | 2.11 |
| 01/26 | 2,670 | 2,690 | 2,623 | 2,623 | -3.21% | 975,600 | 5336億1197万 | +8.93% | 15.75 | 2.09 |
| 01/23 | 2,710 | 2,725 | 2,699 | 2,710 | +1.63% | 1,275,300 | 5513億1088万 | +13.44% | 16.27 | 2.16 |
| 01/22 | 2,639 | 2,669 | 2,627 | 2,667 | +3% | 1,442,700 | 5424億9533万 | +12.57% | 16.01 | 2.12 |
| 01/21 | 2,570 | 2,607 | 2,567 | 2,589 | -0.56% | 826,800 | 5266億9515万 | +10.12% | 15.55 | 2.06 |
| 01/20 | 2,587 | 2,610 | 2,586 | 2,604 | +0.55% | 684,600 | 5296億7888万 | +11.6% | 15.63 | 2.07 |
| 01/19 | 2,582 | 2,616 | 2,568 | 2,589 | +0.47% | 627,600 | 5267億6297万 | +11.8% | 15.55 | 2.06 |
| 01/16 | 2,501 | 2,577 | 2,498 | 2,577 | +3.52% | 803,700 | 5243億2174万 | +12.16% | 15.48 | 2.05 |
| 01/15 | 2,471 | 2,516 | 2,468 | 2,490 | +1.03% | 681,000 | 5064億8720万 | +9.2% | 14.95 | 1.98 |
| 01/14 | 2,494 | 2,503 | 2,441 | 2,464 | +0.12% | 666,600 | 5013億3350万 | +8.85% | 14.8 | 1.96 |
| 01/13 | 2,478 | 2,478 | 2,443 | 2,461 | +2.3% | 807,600 | 5007億2319万 | +9.44% | 14.78 | 1.96 |
| 01/09 | 2,426 | 2,442 | 2,390 | 2,406 | +0.5% | 877,500 | 4894億6641万 | +7.65% | 14.45 | 1.92 |
| 01/08 | 2,408 | 2,417 | 2,380 | 2,394 | +0.11% | 665,100 | 4870億2518万 | +7.74% | 14.38 | 1.91 |
| 01/07 | 2,357 | 2,416 | 2,347 | 2,391 | +0.14% | 622,500 | 4864億8269万 | +8.3% | 14.36 | 1.9 |
| 01/06 | 2,339 | 2,400 | 2,333 | 2,388 | +3.54% | 954,600 | 4858億457万 | +8.79% | 14.34 | 1.9 |
| 01/05 | 2,283 | 2,306 | 2,280 | 2,306 | +2.11% | 366,600 | 4691億9065万 | +5.65% | 13.85 | 1.84 |
| 2025 | ||||||||||
| 12/30 | 2,284 | 2,284 | 2,259 | 2,259 | -0.79% | 306,900 | 4594億9354万 | +3.94% | 13.56 | 1.91 |
| 12/29 | 2,299 | 2,306 | 2,259 | 2,277 | -1.01% | 348,600 | 4631億5539万 | +5.21% | 13.67 | 1.92 |
| 12/26 | 2,334 | 2,340 | 2,272 | 2,300 | -1.44% | 766,500 | 4679億222万 | +6.78% | 13.81 | 1.94 |
| 12/25 | 2,315 | 2,346 | 2,310 | 2,334 | +1.66% | 726,300 | 4747億5123万 | +9% | 14.01 | 1.97 |
| 12/24 | 2,272 | 2,317 | 2,271 | 2,296 | +1.65% | 714,900 | 4670億2067万 | +7.98% | 13.78 | 1.94 |
| 12/23 | 2,250 | 2,286 | 2,241 | 2,258 | +1.76% | 603,900 | 4594億2573万 | +6.88% | 13.56 | 1.91 |
| 12/22 | 2,219 | 2,229 | 2,200 | 2,219 | +1.15% | 512,100 | 4514億9174万 | +5.58% | 13.33 | 1.87 |
| 12/19 | 2,223 | 2,235 | 2,187 | 2,194 | -0.6% | 516,300 | 4463億3803万 | +4.83% | 13.17 | 1.85 |
| 12/18 | 2,223 | 2,262 | 2,207 | 2,207 | +0.49% | 595,800 | 4490億5051万 | +5.77% | 13.25 | 1.86 |
| 12/17 | 2,156 | 2,205 | 2,156 | 2,197 | +2.57% | 690,000 | 4468億8053万 | +5.61% | 13.19 | 1.85 |
| 12/16 | 2,228 | 2,242 | 2,142 | 2,142 | -3.89% | 610,800 | 4356億9156万 | +3.46% | 12.86 | 1.81 |
| 12/15 | 2,200 | 2,235 | 2,178 | 2,228 | +0.81% | 479,700 | 4533億2266万 | +8.07% | 13.38 | 1.88 |
| 12/12 | 2,171 | 2,212 | 2,163 | 2,210 | +3.38% | 614,100 | 4496億6082万 | +7.77% | 13.27 | 1.87 |
| 12/11 | 2,193 | 2,206 | 2,129 | 2,138 | -1.35% | 356,400 | 4349億4563万 | +4.7% | 12.84 | 1.8 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 280 420 3/31 | 135 202 4/1 | 4,198,500 2,799,000 5/28 | 525億2394万 | - | 521億4876万 3/31 |
| 2011年 3月期 | 358 537 3/23 | 216 325 10/14 324 10/13 | 2,340,000 1,560,000 11/9 | 671億5560万 | 405億1846万 | 649億458万 3/31 |
| 2012年 3月期 | 350 525 4/1 | 261 392 9/26 | 1,387,500 925,000 5/18 | 656億5492万 | 490億2234万 | 574億116万 3/30 |
| 2013年 3月期 | 383 574 3/28 574 3/27 他2件 | 236 354 6/5 | 3,492,000 2,328,000 7/18 | 717億8271万 | 442億7017万 | 694億663万 3/29 |
| 2014年 3月期 | 520 780 1/21 | 342 513 4/2 | 2,610,000 1,740,000 7/12 | 975億4472万 | 641億5424万 | 792億1180万 3/31 |
| 2015年 3月期 | 495 743 9/25 | 409 613 10/17 | 1,267,500 845,000 9/3 | 929億1760万 | 766億6015万 | 836億3995万 3/31 |
| 2016年 3月期 | 571 857 8/12 | 413 620 2/24 620 2/12 | 2,161,500 1,441,000 8/4 | 1071億7414万 | 821億5914万 | 891億8622万 3/31 |
| 2017年 3月期 | 804 1,206 2/7 | 429 644 4/6 | 4,716,000 3,144,000 11/8 | 1635億6234万 | 853億3949万 | 1517億4588万 3/31 |
| 2018年 3月期 | 1,068 1,602 1/18 | 680 1,020 4/17 | 5,322,000 3,548,000 5/9 | 2172億6938万 | 1383億3631万 | 1813億6236万 3/30 |
| 2019年 3月期 | 1,020 1,530 5/8 | 580 1,739 12/25 | 3,738,000 2,492,000 8/7 | 2075億446万 | 1179億2492万 | 1454億7609万 3/29 |
| 2020年 3月期 | 963 2,888 1/23 | 544 1,633 8/15 | 3,096,000 1,032,000 5/8 | 1958億4081万 | 1107億3686万 | 1343億2853万 3/31 |
| 2021年 3月期 | 984 2,953 3/23 | 611 1,834 4/6 | 1,262,400 420,800 1/28 | 2002億4859万 | 1243億6705万 | 1864億6478万 3/31 |
| 2022年 3月期 | 1,030 3,090 9/14 | 755 2,265 3/8 | 1,834,500 611,500 10/19 | 2095億3882万 | 1535億9399万 | 1675億5637万 3/31 |
| 2023年 3月期 | 938 2,815 3/9 | 697 2,091 5/20 | 1,388,400 462,800 11/8 | 1908億9054万 | 1417億9471万 | 1765億891万 3/31 |
| 2024年 3月期 | 1,383 4,150 3/27 | 852 2,555 4/6 | 2,027,100 675,700 8/8 | 2814億1945万 | 1732億5944万 | 2674億6704万 3/29 |
| 2025年 3月期 | 2,053 6,160 11/12 | 1,267 3,800 8/5 | 2,824,200 941,400 8/7 | 4177億2140万 | 2576億8528万 | 2968億1370万 3/31 |
| 2026年 3月期 | 3,238 9,715 2/27 | 1,361 4,083 4/7 | 2,027,100 675,700 2/24 | 6587億9277万 | 2768億7605万 | 5458億9966万 3/31 |
| 最新 | 3,577 2026/5/14 | 1,164,500 | 6831億5603万 | |||
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。
