- 5393
- 2026/10/06
- 時価
- 7070億円
- PER 予
- 19.93倍
- 2010年以降
- 3.03-19.55倍
（2010-2026年） - PBR
- 2.87倍
- 2010年以降
- 0.57-2.57倍
（2010-2026年） - 配当 予
- 1.76%
- ROE 予
- 14.4%
- ROA 予
- 11.04%
- 資料
- Link
- CSV,JSON
ニチアス（5393）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,641
- 始値
- 3,678
- 高値
- 3,717
- 安値
- 3,628
- 終値 +1.68%
- 3,702
- 出来高 +37.81%
- 477,800
乖離率
- 株価（5日）
移動平均値 - +3.35%
3,582 - 株価（25日）
移動平均値 - +8.88%
3,400 - 出来高（5日）
移動平均値 - +10.86%
431,000
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,678 | 3,717 | 3,628 | 3,702 | +1.68% | 477,800 | - | +8.88% | - | - |
| 10/05 | 3,615 | 3,643 | 3,586 | 3,641 | +2.48% | 346,700 | - | +7.44% | - | - |
| 10/02 | 3,525 | 3,579 | 3,516 | 3,553 | +0.48% | 494,900 | - | +5.18% | - | - |
| 10/01 | 3,469 | 3,544 | 3,453 | 3,536 | +1.64% | 480,400 | - | +4.93% | - | - |
| 09/30 | 3,459 | 3,493 | 3,426 | 3,479 | +1.43% | 355,200 | - | +3.57% | - | - |
| 09/29 | 3,387 | 3,448 | 3,360 | 3,430 | +0.26% | 621,200 | - | +2.42% | - | - |
| 09/28 | 3,453 | 3,521 | 3,408 | 3,421 | +0.47% | 627,100 | - | +2.33% | - | - |
| 09/25 | 3,407 | 3,436 | 3,390 | 3,405 | -0.15% | 485,900 | - | +2.01% | - | - |
| 09/24 | 3,378 | 3,447 | 3,355 | 3,410 | +1.52% | 563,700 | - | +2% | - | - |
| 09/18 | 3,353 | 3,386 | 3,338 | 3,359 | +0.93% | 536,700 | - | +0.27% | - | - |
| 09/17 | 3,350 | 3,384 | 3,302 | 3,328 | -1.22% | 377,800 | - | -0.95% | - | - |
| 09/16 | 3,295 | 3,385 | 3,295 | 3,369 | +2.65% | 527,700 | - | -0.03% | - | - |
| 09/15 | 3,241 | 3,291 | 3,234 | 3,282 | +0.43% | 581,400 | - | -2.78% | - | - |
| 09/14 | 3,263 | 3,290 | 3,241 | 3,268 | -0.73% | 420,500 | - | -3.46% | - | - |
| 09/11 | 3,200 | 3,308 | 3,192 | 3,292 | -0.48% | 531,700 | - | -3.01% | - | - |
| 09/10 | 3,303 | 3,310 | 3,247 | 3,308 | -0.66% | 401,800 | - | -2.88% | - | - |
| 09/09 | 3,276 | 3,355 | 3,268 | 3,330 | +1.99% | 631,600 | - | -2.63% | - | - |
| 09/08 | 3,355 | 3,382 | 3,265 | 3,265 | -4.11% | 264,300 | - | -4.7% | - | - |
| 09/07 | 3,322 | 3,419 | 3,315 | 3,405 | +2.96% | 361,600 | - | -0.76% | - | - |
| 09/04 | 3,266 | 3,322 | 3,255 | 3,307 | +0.82% | 400,500 | - | -3.56% | - | - |
| 09/03 | 3,322 | 3,322 | 3,260 | 3,280 | -0.79% | 443,800 | - | -4.21% | - | - |
| 09/02 | 3,398 | 3,416 | 3,292 | 3,306 | -3.9% | 636,900 | - | -3.36% | - | - |
| 09/01 | 3,473 | 3,508 | 3,438 | 3,440 | -1.09% | 406,100 | - | +0.61% | - | - |
| 08/31 | 3,396 | 3,505 | 3,367 | 3,478 | +1.87% | 584,800 | - | +1.67% | - | - |
| 08/28 | 3,402 | 3,467 | 3,393 | 3,414 | -0.03% | 510,100 | - | -0.06% | - | - |
| 08/27 | 3,393 | 3,465 | 3,391 | 3,415 | +1.46% | 445,900 | - | -0.03% | - | - |
| 08/26 | 3,333 | 3,414 | 3,315 | 3,366 | +0.15% | 466,800 | - | -1.35% | - | - |
| 08/25 | 3,326 | 3,377 | 3,288 | 3,361 | +3.22% | 822,100 | - | -1.38% | - | - |
| 08/24 | 3,218 | 3,268 | 3,174 | 3,256 | +0.62% | 647,900 | - | -4.35% | - | - |
| 08/21 | 3,206 | 3,244 | 3,182 | 3,236 | -1.22% | 851,100 | - | -5.13% | - | - |
| 08/20 | 3,317 | 3,317 | 3,251 | 3,276 | -0.55% | 696,600 | - | -4.29% | - | - |
| 08/19 | 3,350 | 3,409 | 3,277 | 3,294 | -6.45% | 668,800 | - | -3.99% | - | - |
| 08/18 | 3,576 | 3,620 | 3,505 | 3,521 | -1.76% | 364,600 | - | +2.35% | - | - |
| 08/17 | 3,591 | 3,602 | 3,538 | 3,584 | -0.83% | 410,500 | - | +3.94% | - | - |
| 08/14 | 3,637 | 3,743 | 3,591 | 3,614 | +1.06% | 568,200 | - | +4.66% | - | - |
| 08/13 | 3,553 | 3,603 | 3,545 | 3,576 | +1.33% | 328,600 | - | +3.47% | - | - |
| 08/12 | 3,538 | 3,538 | 3,430 | 3,529 | +0.77% | 519,400 | - | +1.88% | - | - |
| 08/10 | 3,549 | 3,562 | 3,483 | 3,502 | -0.14% | 468,600 | - | +0.72% | - | - |
| 08/07 | 3,574 | 3,614 | 3,496 | 3,507 | -2.34% | 574,400 | - | +0.34% | - | - |
| 08/06 | 3,650 | 3,719 | 3,534 | 3,591 | -1.54% | 657,800 | - | +2.28% | - | - |
| 08/05 | 3,544 | 3,683 | 3,520 | 3,647 | +4.98% | 977,400 | - | +3.46% | - | - |
| 08/04 | 3,440 | 3,499 | 3,398 | 3,474 | +2.45% | 873,200 | - | -1.78% | - | - |
| 08/03 | 3,340 | 3,397 | 3,273 | 3,391 | +0.95% | 683,200 | - | -4.64% | - | - |
| 07/31 | 3,327 | 3,422 | 3,279 | 3,359 | +5.4% | 662,700 | - | -6.17% | - | - |
| 07/30 | 3,173 | 3,304 | 3,145 | 3,187 | -0.31% | 544,900 | - | -11.67% | - | - |
| 07/29 | 3,297 | 3,309 | 3,109 | 3,197 | -1.96% | 617,900 | - | -12.12% | - | - |
| 07/28 | 3,313 | 3,376 | 3,249 | 3,261 | -6.43% | 798,900 | - | -11.17% | - | - |
| 07/27 | 3,465 | 3,488 | 3,383 | 3,485 | +3.54% | 511,100 | - | -5.84% | - | - |
| 07/24 | 3,378 | 3,407 | 3,327 | 3,366 | -1.26% | 792,400 | - | -9.44% | - | - |
| 07/23 | 3,318 | 3,457 | 3,311 | 3,409 | +2.96% | 913,100 | - | -8.75% | - | - |
| 07/22 | 3,332 | 3,389 | 3,296 | 3,311 | +1.01% | 473,000 | - | -11.73% | - | - |
| 07/21 | 3,260 | 3,297 | 3,200 | 3,278 | +0.68% | 498,900 | - | -13.03% | - | - |
| 07/17 | 3,333 | 3,349 | 3,189 | 3,256 | -5.16% | 857,000 | - | -14.07% | - | - |
| 07/16 | 3,457 | 3,499 | 3,433 | 3,433 | -2.44% | 556,100 | - | -9.78% | - | - |
| 07/15 | 3,503 | 3,519 | 3,442 | 3,519 | +1.15% | 648,400 | - | -7.71% | - | - |
| 07/14 | 3,545 | 3,584 | 3,410 | 3,479 | -1.36% | 655,700 | - | -8.81% | - | - |
| 07/13 | 3,687 | 3,715 | 3,518 | 3,527 | -4.91% | 712,100 | - | -7.67% | - | - |
| 07/10 | 3,860 | 3,903 | 3,691 | 3,709 | -0.3% | 649,300 | - | -2.8% | - | - |
| 07/09 | 3,748 | 3,753 | 3,664 | 3,720 | +1.14% | 598,700 | - | -2.31% | - | - |
| 07/08 | 3,717 | 3,806 | 3,625 | 3,678 | -2.88% | 686,300 | - | -3.21% | - | - |
| 07/07 | 3,807 | 3,877 | 3,761 | 3,787 | -1.64% | 526,300 | - | -0.21% | - | - |
| 07/06 | 3,954 | 3,980 | 3,823 | 3,850 | -2.61% | 480,500 | - | +1.77% | - | - |
| 07/03 | 3,839 | 3,953 | 3,834 | 3,953 | +1.13% | 385,600 | - | +4.85% | - | - |
| 07/02 | 3,900 | 3,941 | 3,802 | 3,909 | -0.81% | 413,100 | - | +4.16% | - | - |
| 07/01 | 3,979 | 4,017 | 3,899 | 3,941 | -0.23% | 485,900 | - | +5.46% | - | - |
| 06/30 | 3,952 | 3,992 | 3,890 | 3,950 | +0.23% | 468,800 | - | +6.24% | - | - |
| 06/29 | 4,030 | 4,048 | 3,864 | 3,941 | -1.35% | 548,400 | - | +6.51% | - | - |
| 06/26 | 4,085 | 4,146 | 3,980 | 3,995 | -1.67% | 730,700 | - | +8.47% | - | - |
| 06/25 | 4,008 | 4,101 | 3,963 | 4,063 | +3.44% | 655,400 | - | +10.98% | - | - |
| 06/24 | 4,000 | 4,017 | 3,889 | 3,928 | -2.56% | 476,600 | - | +8.18% | - | - |
| 06/23 | 4,055 | 4,091 | 4,010 | 4,031 | +0.4% | 567,800 | - | +11.82% | - | - |
| 06/22 | 3,904 | 4,036 | 3,900 | 4,015 | +3.51% | 564,100 | - | +12.21% | - | - |
| 06/19 | 3,900 | 3,962 | 3,849 | 3,879 | +0.91% | 902,500 | - | +9.24% | - | - |
| 06/18 | 3,800 | 3,871 | 3,771 | 3,844 | +1.94% | 564,300 | - | +8.74% | - | - |
| 06/17 | 3,780 | 3,790 | 3,679 | 3,771 | +0.37% | 588,500 | - | +6.98% | - | - |
| 06/16 | 3,662 | 3,757 | 3,656 | 3,757 | -0.56% | 570,400 | - | +6.73% | - | - |
| 06/15 | 3,768 | 3,807 | 3,732 | 3,778 | +3.34% | 616,600 | - | +7.3% | - | - |
| 06/12 | 3,727 | 3,777 | 3,636 | 3,656 | -0.03% | 739,000 | - | +4.52% | - | - |
| 06/11 | 3,420 | 3,660 | 3,383 | 3,657 | +2.72% | 683,300 | - | +5.12% | - | - |
| 06/10 | 3,564 | 3,683 | 3,530 | 3,560 | -0.81% | 914,900 | - | +2.74% | - | - |
| 06/09 | 3,501 | 3,600 | 3,498 | 3,589 | +4.61% | 795,300 | - | +4.12% | - | - |
| 06/08 | 3,393 | 3,431 | 3,341 | 3,431 | -2.39% | 591,400 | - | +0.12% | - | - |
| 06/05 | 3,493 | 3,559 | 3,457 | 3,515 | -0.54% | 621,200 | - | +2.9% | - | - |
| 06/04 | 3,521 | 3,585 | 3,468 | 3,534 | -0.39% | 679,400 | - | +3.94% | - | - |
| 06/03 | 3,484 | 3,570 | 3,466 | 3,548 | +2.01% | 639,000 | - | +4.82% | - | - |
| 06/02 | 3,520 | 3,520 | 3,344 | 3,478 | -1.22% | 648,200 | - | +3.3% | - | - |
| 06/01 | 3,483 | 3,545 | 3,432 | 3,521 | -0.28% | 574,700 | - | +5.04% | - | - |
| 05/29 | 3,480 | 3,584 | 3,433 | 3,531 | +0.74% | 672,700 | - | +5.85% | - | - |
| 05/28 | 3,477 | 3,559 | 3,435 | 3,505 | +0.81% | 702,900 | - | +5.7% | - | - |
| 05/27 | 3,506 | 3,574 | 3,461 | 3,477 | -0.6% | 537,400 | - | +5.46% | - | - |
| 05/26 | 3,531 | 3,643 | 3,469 | 3,498 | -0.6% | 690,300 | - | +6.61% | - | - |
| 05/25 | 3,446 | 3,536 | 3,421 | 3,519 | +2.48% | 803,700 | - | +7.78% | - | - |
| 05/22 | 3,302 | 3,450 | 3,302 | 3,434 | +3.19% | 625,000 | - | +5.69% | - | - |
| 05/21 | 3,274 | 3,361 | 3,274 | 3,328 | +2.09% | 584,600 | - | +2.84% | - | - |
| 05/20 | 3,340 | 3,340 | 3,218 | 3,260 | -3.12% | 579,200 | - | +1.02% | - | - |
| 05/19 | 3,342 | 3,440 | 3,342 | 3,365 | +0.75% | 585,500 | - | +4.54% | - | - |
| 05/18 | 3,471 | 3,473 | 3,292 | 3,340 | -4.22% | 801,400 | - | +4.21% | - | - |
| 05/15 | 3,612 | 3,694 | 3,468 | 3,487 | -2.52% | 703,900 | - | +9.38% | - | - |
| 05/14 | 3,603 | 3,673 | 3,519 | 3,577 | -2.45% | 1,164,500 | - | +13.02% | - | - |
| 05/13 | 3,721 | 3,739 | 3,604 | 3,667 | -2.99% | 1,606,200 | - | +16.9% | - | - |
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 | 913 1,369 7/10 | 207 310 11/22 | 196,788,000 131,192,000 11/8 | - | - | +32.37% 12/17 | -62.72% 11/9 |
| 2009年 3月期 | 303 454 5/19 454 5/14 | 110 165 10/28 | 24,054,000 16,036,000 9/9 | - | - | +23.61% 5/12 | -42.81% 10/8 |
| 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 | - | +19.95% 5/28 | -11.62% 10/2 |
| 2011年 3月期 | 358 537 3/23 | 216 324 10/13 | 2,340,000 1,560,000 11/9 | 671億5560万 | 405億1846万 | +16.01% 11/18 | -13.3% 3/15 |
| 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 | +7.25% 7/1 | -10.79% 5/23 |
| 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 | +12.88% 1/7 | -13.51% 5/9 |
| 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 | +15.51% 5/22 | -8.37% 6/14 |
| 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 | +7.59% 11/14 | -11.66% 10/17 |
| 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 | +12.86% 5/10 | -13.13% 2/12 |
| 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 | +18.74% 5/9 | -8.65% 6/24 |
| 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 | +17.36% 5/11 | -17.34% 2/14 |
| 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 | +10.42% 8/8 | -18.98% 5/8 |
| 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 | +18.73% 11/8 | -26.07% 3/16 |
| 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 | +13.37% 5/27 | -8.56% 6/25 |
| 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 | +7.71% 8/3 | -12.01% 10/5 |
| 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 | +8.08% 3/9 | -8.13% 5/16 |
| 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 | +9.64% 2/29 | -5.09% 10/4 |
| 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 | +12.54% 8/16 | -15.88% 8/5 |
| 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 | +16.27% 2/27 | -5.57% 10/2 |
| 最新 | 3,702 2026/10/6 | 477,800 | 7070億2925万 | +8.88% 3,400 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- 0%（1倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/28 vs 1986/12/27
- 19%（1.19倍）
- 1988/12/28 vs 1987/12/28
- 454%（5.54倍）
- 1989/12/29 vs 1988/12/28
- -18%（0.82倍）
- 1990/12/28 vs 1989/12/29
- -58%（0.42倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -34%（0.66倍）
- 2000/12/29 vs 1999/12/30
- 110%（2.1倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 65%（1.65倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- 65%（1.65倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/10/06 vs 2025/12/30
- 64%（1.64倍）
- 過去安値
90円（2000/01/05） - 4013%（41.13倍）
3,702円（10/6）
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。
