- 6042
- 2026/09/25
- 時価
- 76億円
- PER 予
- 9.54倍
- 2010年以降
- 赤字-15.32倍
（2010-2026年） - PBR
- 0.5倍
- 2010年以降
- 0.27-2.11倍
（2010-2026年） - 配当 予
- 3.13%
- ROE 予
- 5.29%
- ROA 予
- 3.04%
- 資料
- Link
- CSV,JSON
ニッキ（6042）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,830
- 始値
- 3,850
- 高値
- 3,850
- 安値
- 3,750
- 終値 -0.13%
- 3,825
- 出来高 -28.57%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -0.73%
3,853 - 株価（25日）
移動平均値 - -2.42%
3,920 - 出来高（5日）
移動平均値 - +47.06%
680
2026/04/22～2026/09/28
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 | 3,850 | 3,850 | 3,750 | 3,825 | -0.13% | 1,000 | - | -2.42% | - | - |
| 09/25 | 3,900 | 3,935 | 3,830 | 3,830 | -1.79% | 1,400 | - | -2.49% | - | - |
| 09/24 | 3,865 | 3,900 | 3,865 | 3,900 | +0.65% | 300 | - | -0.86% | - | - |
| 09/18 | 3,840 | 3,875 | 3,835 | 3,875 | +1.04% | 500 | - | -1.55% | - | - |
| 09/17 | 3,825 | 3,835 | 3,825 | 3,835 | +0.13% | 200 | - | -2.64% | - | - |
| 09/16 | 3,855 | 3,875 | 3,830 | 3,830 | -0.65% | 300 | - | -2.82% | - | - |
| 09/15 | 3,855 | 3,855 | 3,855 | 3,855 | 0% | 200 | - | -2.28% | - | - |
| 09/14 | 3,820 | 3,855 | 3,820 | 3,855 | -0.13% | 1,800 | - | -2.45% | - | - |
| 09/11 | 3,820 | 3,860 | 3,820 | 3,860 | -1.4% | 300 | - | -2.5% | - | - |
| 09/08 | 3,890 | 3,920 | 3,850 | 3,915 | +1.16% | 500 | - | -1.29% | - | - |
| 09/07 | 3,875 | 3,875 | 3,830 | 3,870 | +0.91% | 300 | - | -2.52% | - | - |
| 09/03 | 3,905 | 3,905 | 3,835 | 3,835 | 0% | 200 | - | -3.52% | - | - |
| 09/02 | 3,835 | 3,835 | 3,835 | 3,835 | -1.16% | 100 | - | -3.62% | - | - |
| 09/01 | 3,895 | 3,930 | 3,880 | 3,880 | -0.39% | 500 | - | -2.59% | - | - |
| 08/31 | 3,890 | 3,950 | 3,890 | 3,895 | -1.14% | 2,100 | - | -2.23% | - | - |
| 08/28 | 3,920 | 3,940 | 3,915 | 3,940 | -0.25% | 1,300 | - | -1.08% | - | - |
| 08/27 | 4,075 | 4,075 | 3,935 | 3,950 | -1.74% | 1,000 | - | -0.73% | - | - |
| 08/26 | 3,950 | 4,020 | 3,950 | 4,020 | +0.5% | 700 | - | +1.26% | - | - |
| 08/25 | 4,020 | 4,020 | 4,000 | 4,000 | -0.62% | 200 | - | +0.96% | - | - |
| 08/24 | 3,955 | 4,025 | 3,955 | 4,025 | +1.77% | 700 | - | +1.77% | - | - |
| 08/21 | 3,955 | 3,955 | 3,950 | 3,955 | -2.59% | 1,600 | - | +0.18% | - | - |
| 08/20 | 3,995 | 4,070 | 3,960 | 4,060 | +0.12% | 600 | - | +2.84% | - | - |
| 08/19 | 4,070 | 4,070 | 4,055 | 4,055 | +0.12% | 300 | - | +2.84% | - | - |
| 08/18 | 4,070 | 4,070 | 4,050 | 4,050 | 0% | 400 | - | +2.84% | - | - |
| 08/17 | 4,050 | 4,050 | 4,050 | 4,050 | +0.37% | 100 | - | +2.97% | - | - |
| 08/14 | 3,930 | 4,035 | 3,930 | 4,035 | +1.38% | 300 | - | +2.65% | - | - |
| 08/13 | 3,980 | 4,050 | 3,980 | 3,980 | +0.76% | 400 | - | +1.27% | - | - |
| 08/12 | 3,945 | 3,950 | 3,945 | 3,950 | +0.25% | 200 | - | +0.51% | - | - |
| 08/10 | 3,890 | 3,960 | 3,890 | 3,940 | +1.42% | 700 | - | +0.2% | - | - |
| 08/07 | 3,920 | 3,950 | 3,880 | 3,885 | -0.89% | 800 | - | -1.27% | - | - |
| 08/06 | 3,970 | 3,985 | 3,880 | 3,920 | -2.97% | 1,200 | - | -0.48% | - | - |
| 08/05 | 4,045 | 4,045 | 4,040 | 4,040 | 0% | 200 | - | +2.54% | - | - |
| 08/04 | 4,040 | 4,040 | 4,040 | 4,040 | +0.62% | 100 | - | +2.67% | - | - |
| 08/03 | 4,040 | 4,040 | 3,950 | 4,015 | -0.25% | 1,000 | - | +2.21% | - | - |
| 07/31 | 4,000 | 4,025 | 3,980 | 4,025 | +0.63% | 300 | - | +2.6% | - | - |
| 07/30 | 3,910 | 4,000 | 3,910 | 4,000 | +1.52% | 2,700 | - | +2.12% | - | - |
| 07/29 | 3,920 | 3,940 | 3,920 | 3,940 | +0.51% | 200 | - | +0.69% | - | - |
| 07/28 | 3,900 | 3,920 | 3,900 | 3,920 | +0.51% | 400 | - | +0.2% | - | - |
| 07/27 | 3,900 | 3,900 | 3,900 | 3,900 | +0.52% | 100 | - | -0.31% | - | - |
| 07/24 | 3,880 | 3,880 | 3,880 | 3,880 | +1.31% | 100 | - | -0.84% | - | - |
| 07/23 | 3,760 | 3,830 | 3,760 | 3,830 | +2.68% | 500 | - | -2.17% | - | - |
| 07/22 | 3,825 | 3,825 | 3,730 | 3,730 | -2.48% | 800 | - | -4.87% | - | - |
| 07/21 | 3,745 | 3,825 | 3,745 | 3,825 | +0.26% | 700 | - | -2.77% | - | - |
| 07/17 | 3,845 | 3,850 | 3,690 | 3,815 | -1.29% | 2,400 | - | -3.32% | - | - |
| 07/16 | 3,940 | 3,940 | 3,860 | 3,865 | -1.9% | 1,400 | - | -2.35% | - | - |
| 07/15 | 3,945 | 3,945 | 3,930 | 3,940 | -0.13% | 800 | - | -0.66% | - | - |
| 07/14 | 3,965 | 3,965 | 3,945 | 3,945 | +0.25% | 500 | - | -0.6% | - | - |
| 07/13 | 3,970 | 3,970 | 3,935 | 3,935 | +0.38% | 500 | - | -0.91% | - | - |
| 07/10 | 4,000 | 4,000 | 3,920 | 3,920 | -2% | 1,300 | - | -1.41% | - | - |
| 07/08 | 4,005 | 4,035 | 4,000 | 4,000 | 0% | 600 | - | +0.38% | - | - |
| 07/07 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | - | +0.1% | - | - |
| 07/06 | 4,070 | 4,070 | 4,000 | 4,000 | 0% | 900 | - | 0% | - | - |
| 07/03 | 4,070 | 4,070 | 4,000 | 4,000 | 0% | 200 | - | -0.17% | - | - |
| 07/02 | 4,000 | 4,000 | 4,000 | 4,000 | +0.25% | 200 | - | -0.25% | - | - |
| 07/01 | 3,960 | 3,990 | 3,960 | 3,990 | +1.14% | 300 | - | -0.55% | - | - |
| 06/30 | 3,945 | 3,945 | 3,945 | 3,945 | +0.64% | 200 | - | -1.69% | - | - |
| 06/29 | 3,910 | 3,920 | 3,910 | 3,920 | +1.55% | 300 | - | -2.41% | - | - |
| 06/26 | 3,890 | 3,890 | 3,860 | 3,860 | -0.64% | 2,200 | - | -4.12% | - | - |
| 06/25 | 3,885 | 3,885 | 3,885 | 3,885 | 0% | 100 | - | -3.79% | - | - |
| 06/24 | 3,885 | 3,885 | 3,885 | 3,885 | 0% | 100 | - | -4% | - | - |
| 06/23 | 3,895 | 3,895 | 3,885 | 3,885 | -1.27% | 200 | - | -4.03% | - | - |
| 06/22 | 3,885 | 3,935 | 3,885 | 3,935 | +0.64% | 900 | - | -2.74% | - | - |
| 06/19 | 3,935 | 3,980 | 3,910 | 3,910 | -0.64% | 400 | - | -3.6% | - | - |
| 06/18 | 3,920 | 3,980 | 3,920 | 3,935 | +0.64% | 900 | - | -3.22% | - | - |
| 06/17 | 3,955 | 3,975 | 3,910 | 3,910 | -2.25% | 1,700 | - | -4.17% | - | - |
| 06/16 | 4,055 | 4,055 | 4,000 | 4,000 | -0.99% | 2,500 | - | -2.44% | - | - |
| 06/15 | 4,200 | 4,200 | 4,030 | 4,040 | -2.18% | 2,000 | - | -1.92% | - | - |
| 06/12 | 4,130 | 4,130 | 4,130 | 4,130 | +0.24% | 100 | - | -0.05% | - | - |
| 06/11 | 4,135 | 4,135 | 4,050 | 4,120 | +1.35% | 300 | - | -0.48% | - | - |
| 06/10 | 4,070 | 4,070 | 4,000 | 4,065 | +1.63% | 500 | - | -2% | - | - |
| 06/08 | 3,930 | 4,000 | 3,930 | 4,000 | 0% | 200 | - | -3.92% | - | - |
| 06/05 | 4,005 | 4,005 | 4,000 | 4,000 | -1.48% | 500 | - | -4.47% | - | - |
| 06/04 | 4,140 | 4,200 | 4,060 | 4,060 | -2.4% | 400 | - | -3.52% | - | - |
| 06/03 | 4,190 | 4,200 | 4,130 | 4,160 | -2.35% | 700 | - | -1.72% | - | - |
| 06/02 | 4,320 | 4,320 | 4,260 | 4,260 | +3.52% | 1,500 | - | +0.09% | - | - |
| 06/01 | 4,150 | 4,250 | 4,115 | 4,115 | -1.08% | 600 | - | -3.72% | - | - |
| 05/29 | 4,070 | 4,160 | 4,020 | 4,160 | +2.21% | 300 | - | -3.28% | - | - |
| 05/28 | 4,005 | 4,070 | 4,005 | 4,070 | +0.12% | 300 | - | -5.83% | - | - |
| 05/27 | 4,000 | 4,065 | 4,000 | 4,065 | +1.63% | 700 | - | -6.64% | - | - |
| 05/26 | 3,990 | 4,000 | 3,920 | 4,000 | -1.48% | 300 | - | -8.76% | - | - |
| 05/25 | 4,100 | 4,150 | 4,050 | 4,060 | -2.05% | 1,300 | - | -8.04% | - | - |
| 05/22 | 4,085 | 4,145 | 4,085 | 4,145 | -0.24% | 200 | - | -6.92% | - | - |
| 05/21 | 4,170 | 4,170 | 4,155 | 4,155 | +1.34% | 300 | - | -7.48% | - | - |
| 05/20 | 4,300 | 4,320 | 4,005 | 4,100 | +4.73% | 4,600 | - | -9.47% | - | - |
| 05/19 | 3,840 | 3,915 | 3,810 | 3,915 | +1.82% | 4,200 | - | -14.24% | - | - |
| 05/18 | 3,980 | 4,060 | 3,845 | 3,845 | -8.23% | 3,800 | - | -16.63% | - | - |
| 05/15 | 4,200 | 4,225 | 4,190 | 4,190 | +0.72% | 1,300 | - | -9.83% | - | - |
| 05/14 | 4,350 | 4,435 | 4,160 | 4,160 | -2.8% | 2,100 | - | -10.92% | - | - |
| 05/13 | 4,345 | 4,345 | 4,280 | 4,280 | -3.06% | 500 | - | -8.82% | - | - |
| 05/12 | 4,405 | 4,415 | 4,350 | 4,415 | -1.34% | 800 | - | -6.22% | - | - |
| 05/11 | 4,435 | 4,475 | 4,300 | 4,475 | +2.52% | 2,100 | - | -5.03% | - | - |
| 05/08 | 4,320 | 4,365 | 4,320 | 4,365 | +1.16% | 600 | - | -7.46% | - | - |
| 05/07 | 4,315 | 4,375 | 4,305 | 4,315 | -0.46% | 1,100 | - | -8.87% | - | - |
| 05/01 | 4,460 | 4,460 | 4,335 | 4,335 | -2.03% | 500 | - | -8.76% | - | - |
| 04/30 | 4,595 | 4,595 | 4,395 | 4,425 | -3.7% | 1,200 | - | -7.02% | - | - |
| 04/28 | 4,460 | 4,595 | 4,460 | 4,595 | +1.43% | 600 | - | -3.49% | - | - |
| 04/27 | 4,690 | 4,690 | 4,530 | 4,530 | -3.62% | 800 | - | -4.73% | - | - |
| 04/24 | 4,715 | 4,725 | 4,700 | 4,700 | -0.32% | 400 | - | -1.2% | - | - |
| 04/23 | 4,695 | 4,785 | 4,695 | 4,715 | -0.11% | 500 | - | -0.72% | - | - |
| 04/22 | 4,720 | 4,720 | 4,720 | 4,720 | -1.46% | 300 | - | -0.4% | - | - |
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 | 3,555 711 1/10 | 2,425 485 4/2 | 83,800 419,000 6/27 | - | - | +13.33% 5/10 | -7.24% 5/26 |
| 2009年 3月期 | 3,305 661 5/7 | 720 144 3/26 | 8,000 40,000 7/16 | - | - | +24.84% 5/18 | -37.29% 3/24 |
| 2010年 3月期 | 1,525 305 6/10 | 745 149 4/6 | 3,000 15,000 9/7 | - | - | +46.78% 6/10 | -20.13% 5/17 |
| 2011年 3月期 | 2,150 430 10/6 | 725 145 7/9 145 7/8 他2件 | 14,600 73,000 2/18 73,000 12/14 | 43億 | 14億5000万 | +71.94% 10/5 | -33.52% 3/15 |
| 2012年 3月期 | 1,425 285 3/26 | 915 183 12/28 | 15,000 75,000 8/1 | 28億5000万 | 18億3000万 | +23.89% 2/6 | -9.01% 9/29 |
| 2013年 3月期 | 2,215 443 3/22 443 3/21 | 1,035 207 9/19 207 9/5 他2件 | 12,200 61,000 1/4 | 44億3000万 | 20億7000万 | +28.37% 1/9 | -21.05% 5/28 |
| 2014年 3月期 | 2,315 463 5/14 | 1,360 272 11/18 272 11/14 | 23,600 118,000 11/18 | 46億3000万 | 27億2000万 | +9.13% 1/17 | -17.27% 6/7 |
| 2015年 3月期 | 2,400 480 9/17 480 9/16 | 1,440 288 4/15 | 12,600 63,000 8/1 | 48億 | 28億8000万 | +19.01% 9/16 | -5.68% 10/16 |
| 2016年 3月期 | 2,265 453 4/8 | 1,500 300 1/21 | 14,000 70,000 12/25 | 45億3000万 | 30億 | +8.47% 2/23 | -13.02% 8/25 |
| 2017年 3月期 | 1,905 381 3/21 | 1,500 300 11/9 | 10,600 53,000 9/16 | 38億1000万 | 30億 | +14.52% 5/16 | -10.12% 4/4 |
| 2018年 3月期 | 4,100 3/12 2/20 | 1,620 324 4/13 | 39,500 2/20 | 82億 | 32億4000万 | +26.96% 2/20 | -10.54% 3/23 |
| 2019年 3月期 | 4,235 5/2 | 1,751 12/25 | 44,600 5/16 | 84億7000万 | 35億200万 | +4.38% 1/31 | -22.66% 5/30 |
| 2020年 3月期 | 2,580 2/14 | 1,900 3/13 | 6,300 1/22 | 51億6000万 | 38億 | +6.21% 10/8 | -19.34% 3/13 |
| 2021年 3月期 | 2,072 4/7 | 1,672 12/29 12/28 他2件 | 4,200 3/2 | 41億4400万 | 33億4400万 | +6.29% 2/9 | -7.56% 6/30 |
| 2022年 3月期 | 2,125 1/11 | 1,758 10/25 | 27,800 10/28 | 42億5000万 | 35億1600万 | +6.92% 11/18 | -5.59% 2/3 |
| 2023年 3月期 | 1,977 10/28 | 1,763 6/13 | 9,100 1/30 | 39億5400万 | 35億2600万 | +6.39% 7/11 | -4.65% 11/2 |
| 2024年 3月期 | 2,943 3/26 | 1,823 5/18 | 18,900 8/29 | 58億8600万 | 36億4600万 | +15.84% 8/8 | -5.64% 10/4 |
| 2025年 3月期 | 2,931 5/7 | 2,200 8/7 | 21,800 8/22 | 58億6200万 | 44億 | +6.02% 8/28 | -12.53% 8/5 |
| 2026年 3月期 | 5,250 2/18 | 2,360 4/7 | 26,900 5/12 | 105億 | 47億2000万 | +30.72% 2/18 | -8.87% 5/7 |
| 最新 | 3,825 2026/9/28 | 1,000 | 76億5000万 | -2.42% 3,920 | |||
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
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- 11%（1.11倍）
- 1987/12/26 vs 1986/12/27
- 159%（2.59倍）
- 1988/12/21 vs 1987/12/26
- 5%（1.05倍）
- 1989/12/15 vs 1988/12/21
- 33%（1.33倍）
- 1992/12/25 vs 1991/12/27
- -54%（0.46倍）
- 1993/12/29 vs 1992/12/25
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/29
- 51%（1.51倍）
- 1995/12/29 vs 1994/12/30
- -46%（0.54倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -51%（0.49倍）
- 1998/12/28 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/27 vs 1998/12/28
- 63%（1.63倍）
- 2000/12/29 vs 1999/12/27
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/27 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/27
- 322%（4.22倍）
- 2004/12/30 vs 2003/12/30
- -31%（0.69倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/27 vs 2006/12/29
- 43%（1.43倍）
- 2008/12/29 vs 2007/12/27
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/29
- -37%（0.63倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/27 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/29 vs 2019/12/27
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/29
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/27 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/27
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/09/28 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
415円（1998/10/05） - 822%（9.22倍）
3,825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。
