- 6145
- 2026/09/25
- 時価
- 484億円
- PER 予
- 13.69倍
- 2010年以降
- 6.03-7422.22倍
（2010-2026年） - PBR
- 1.12倍
- 2010年以降
- 0.38-3.86倍
（2010-2026年） - 配当 予
- 3.06%
- ROE 予
- 8.16%
- ROA 予
- 5.07%
- 資料
- Link
- CSV,JSON
NITTOKU（6145）の株価チャート
株価
9/25
- 前日 (9/24)
- 2,663
- 始値
- 2,663
- 高値
- 2,705
- 安値
- 2,650
- 終値 +0.56%
- 2,678
- 出来高 +46.32%
- 139,300
乖離率
- 株価（5日）
移動平均値 - +1.98%
2,626 - 株価（25日）
移動平均値 - +7.77%
2,485 - 出来高（5日）
移動平均値 - +46.02%
95,400
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 2,663 | 2,705 | 2,650 | 2,678 | +0.56% | 139,300 | - | +7.77% | - | - |
| 09/24 | 2,660 | 2,695 | 2,640 | 2,663 | +2.15% | 95,200 | - | +7.64% | - | - |
| 09/18 | 2,626 | 2,650 | 2,600 | 2,607 | -0.42% | 98,100 | - | +5.59% | - | - |
| 09/17 | 2,600 | 2,625 | 2,591 | 2,618 | +2.15% | 80,200 | - | +6.34% | - | - |
| 09/16 | 2,517 | 2,578 | 2,517 | 2,563 | +2.81% | 64,200 | - | +4.44% | - | - |
| 09/15 | 2,405 | 2,509 | 2,391 | 2,493 | +2.38% | 85,300 | - | +1.92% | - | - |
| 09/14 | 2,376 | 2,451 | 2,357 | 2,435 | -0.16% | 101,600 | - | -0.16% | - | - |
| 09/11 | 2,420 | 2,448 | 2,390 | 2,439 | -2.32% | 103,800 | - | -0.49% | - | - |
| 09/10 | 2,435 | 2,497 | 2,416 | 2,497 | +2.42% | 95,300 | - | +1.3% | - | - |
| 09/09 | 2,440 | 2,462 | 2,423 | 2,438 | -0.97% | 97,200 | - | -1.65% | - | - |
| 09/08 | 2,465 | 2,524 | 2,444 | 2,462 | -0.24% | 125,500 | - | -1.12% | - | - |
| 09/07 | 2,439 | 2,471 | 2,405 | 2,468 | +1.48% | 97,700 | - | -1.08% | - | - |
| 09/04 | 2,409 | 2,438 | 2,395 | 2,432 | +0.95% | 61,200 | - | -2.76% | - | - |
| 09/03 | 2,430 | 2,441 | 2,389 | 2,409 | -0.12% | 51,600 | - | -3.76% | - | - |
| 09/02 | 2,451 | 2,490 | 2,390 | 2,412 | -3.17% | 196,400 | - | -3.71% | - | - |
| 09/01 | 2,490 | 2,499 | 2,464 | 2,491 | -0.36% | 58,600 | - | -0.72% | - | - |
| 08/31 | 2,450 | 2,510 | 2,430 | 2,500 | +0.44% | 63,300 | - | -0.68% | - | - |
| 08/28 | 2,469 | 2,500 | 2,460 | 2,489 | +0.81% | 64,800 | - | -1.27% | - | - |
| 08/27 | 2,515 | 2,540 | 2,468 | 2,469 | -1.24% | 84,200 | - | -2.33% | - | - |
| 08/26 | 2,475 | 2,516 | 2,473 | 2,500 | +0.28% | 68,700 | - | -1.34% | - | - |
| 08/25 | 2,476 | 2,503 | 2,429 | 2,493 | +0.2% | 123,000 | - | -1.85% | - | - |
| 08/24 | 2,401 | 2,509 | 2,400 | 2,488 | +3.67% | 249,000 | - | -2.16% | - | - |
| 08/21 | 2,330 | 2,400 | 2,297 | 2,400 | +1.87% | 230,200 | - | -5.96% | - | - |
| 08/20 | 2,340 | 2,365 | 2,310 | 2,356 | +1.73% | 75,600 | - | -8.26% | - | - |
| 08/19 | 2,400 | 2,401 | 2,309 | 2,316 | -4.42% | 164,500 | - | -10.37% | - | - |
| 08/18 | 2,520 | 2,524 | 2,412 | 2,423 | -3.85% | 122,900 | - | -6.88% | - | - |
| 08/17 | 2,450 | 2,520 | 2,442 | 2,520 | +3.28% | 99,100 | - | -3.74% | - | - |
| 08/14 | 2,447 | 2,447 | 2,410 | 2,440 | +1.41% | 95,400 | - | -7.22% | - | - |
| 08/13 | 2,390 | 2,422 | 2,361 | 2,406 | +1.48% | 129,800 | - | -9% | - | - |
| 08/12 | 2,301 | 2,374 | 2,269 | 2,371 | +2.37% | 294,200 | - | -10.93% | - | - |
| 08/10 | 2,387 | 2,399 | 2,313 | 2,316 | -15.38% | 553,300 | - | -13.81% | - | - |
| 08/07 | 2,760 | 2,767 | 2,665 | 2,737 | -2.32% | 79,600 | - | +0.88% | - | - |
| 08/06 | 2,808 | 2,877 | 2,785 | 2,802 | -1.2% | 61,200 | - | +3.05% | - | - |
| 08/05 | 2,750 | 2,857 | 2,739 | 2,836 | +4.84% | 98,100 | - | +4.04% | - | - |
| 08/04 | 2,569 | 2,705 | 2,569 | 2,705 | +4.28% | 60,200 | - | -0.84% | - | - |
| 08/03 | 2,587 | 2,625 | 2,541 | 2,594 | -0.99% | 90,800 | - | -5.29% | - | - |
| 07/31 | 2,632 | 2,654 | 2,540 | 2,620 | +5.56% | 118,900 | - | -4.87% | - | - |
| 07/30 | 2,449 | 2,539 | 2,391 | 2,482 | +1.43% | 105,400 | - | -10.46% | - | - |
| 07/29 | 2,534 | 2,548 | 2,400 | 2,447 | -3.28% | 224,800 | - | -12.45% | - | - |
| 07/28 | 2,645 | 2,645 | 2,506 | 2,530 | -5.35% | 177,200 | - | -10.35% | - | - |
| 07/27 | 2,656 | 2,685 | 2,623 | 2,673 | +1.87% | 93,100 | - | -6.28% | - | - |
| 07/24 | 2,640 | 2,655 | 2,575 | 2,624 | -0.61% | 101,600 | - | -8.76% | - | - |
| 07/23 | 2,661 | 2,661 | 2,591 | 2,640 | +0.57% | 113,100 | - | -9.06% | - | - |
| 07/22 | 2,672 | 2,680 | 2,612 | 2,625 | -1.61% | 106,800 | - | -10.38% | - | - |
| 07/21 | 2,655 | 2,680 | 2,577 | 2,668 | +3.93% | 91,600 | - | -9.62% | - | - |
| 07/17 | 2,679 | 2,679 | 2,503 | 2,567 | -5.31% | 169,000 | - | -13.66% | - | - |
| 07/16 | 2,763 | 2,769 | 2,693 | 2,711 | -2.9% | 75,600 | - | -9.36% | - | - |
| 07/15 | 2,775 | 2,792 | 2,711 | 2,792 | +1.79% | 123,600 | - | -7.03% | - | - |
| 07/14 | 2,795 | 2,795 | 2,657 | 2,743 | -1.26% | 192,700 | - | -8.93% | - | - |
| 07/13 | 2,840 | 2,855 | 2,740 | 2,778 | -2.01% | 108,800 | - | -8.26% | - | - |
| 07/10 | 2,860 | 2,911 | 2,826 | 2,835 | +0.75% | 77,500 | - | -6.77% | - | - |
| 07/09 | 2,792 | 2,868 | 2,792 | 2,814 | +0.79% | 60,900 | - | -8.04% | - | - |
| 07/08 | 2,841 | 2,851 | 2,787 | 2,792 | -2.04% | 92,100 | - | -9.29% | - | - |
| 07/07 | 2,991 | 2,991 | 2,840 | 2,850 | -4.71% | 78,500 | - | -8.03% | - | - |
| 07/06 | 3,015 | 3,080 | 2,940 | 2,991 | +0.37% | 111,500 | - | -4.04% | - | - |
| 07/03 | 2,857 | 2,980 | 2,814 | 2,980 | +3.33% | 86,500 | - | -4.82% | - | - |
| 07/02 | 2,914 | 2,935 | 2,855 | 2,884 | -2.57% | 73,100 | - | -7.89% | - | - |
| 07/01 | 2,909 | 2,983 | 2,909 | 2,960 | +1.86% | 69,600 | - | -5.52% | - | - |
| 06/30 | 2,973 | 3,005 | 2,900 | 2,906 | -2.02% | 74,600 | - | -7.36% | - | - |
| 06/29 | 2,983 | 2,990 | 2,860 | 2,966 | -0.44% | 131,200 | - | -5.69% | - | - |
| 06/26 | 3,030 | 3,060 | 2,942 | 2,979 | -2.65% | 109,700 | - | -5.37% | - | - |
| 06/25 | 3,125 | 3,140 | 3,055 | 3,060 | +0.16% | 55,500 | - | -2.73% | - | - |
| 06/24 | 3,125 | 3,210 | 3,055 | 3,055 | -2.4% | 94,400 | - | -2.68% | - | - |
| 06/23 | 3,255 | 3,310 | 3,130 | 3,130 | -4.72% | 66,800 | - | +0.1% | - | - |
| 06/22 | 3,295 | 3,375 | 3,185 | 3,285 | +0.92% | 125,800 | - | +5.29% | - | - |
| 06/19 | 3,310 | 3,405 | 3,250 | 3,255 | -1.36% | 122,100 | - | +4.8% | - | - |
| 06/18 | 3,315 | 3,370 | 3,275 | 3,300 | +0.3% | 71,900 | - | +6.97% | - | - |
| 06/17 | 3,225 | 3,315 | 3,220 | 3,290 | +2.49% | 133,600 | - | +7.52% | - | - |
| 06/16 | 3,200 | 3,270 | 3,155 | 3,210 | +0.31% | 80,700 | - | +5.8% | - | - |
| 06/15 | 3,105 | 3,200 | 3,035 | 3,200 | +6.49% | 147,800 | - | +6.31% | - | - |
| 06/12 | 3,055 | 3,075 | 2,950 | 3,005 | -0.17% | 109,200 | - | +0.64% | - | - |
| 06/11 | 2,918 | 3,040 | 2,840 | 3,010 | -0.5% | 120,000 | - | +1.42% | - | - |
| 06/10 | 3,130 | 3,270 | 2,921 | 3,025 | -3.35% | 186,900 | - | +2.58% | - | - |
| 06/09 | 3,165 | 3,190 | 3,085 | 3,130 | +0.48% | 71,700 | - | +7.01% | - | - |
| 06/08 | 3,180 | 3,185 | 3,060 | 3,115 | -6.17% | 156,900 | - | +7.53% | - | - |
| 06/05 | 3,250 | 3,345 | 3,170 | 3,320 | +2% | 204,800 | - | +15.64% | - | - |
| 06/04 | 3,220 | 3,270 | 3,180 | 3,255 | -2.11% | 56,500 | - | +14.81% | - | - |
| 06/03 | 3,310 | 3,405 | 3,280 | 3,325 | +0.91% | 115,800 | - | +18.79% | - | - |
| 06/02 | 3,355 | 3,460 | 3,145 | 3,295 | -1.49% | 228,900 | - | +19.38% | - | - |
| 06/01 | 3,015 | 3,400 | 3,010 | 3,345 | +12.97% | 394,300 | - | +22.8% | - | - |
| 05/29 | 2,990 | 3,010 | 2,934 | 2,961 | +0.24% | 102,900 | - | +10.2% | - | - |
| 05/28 | 3,010 | 3,010 | 2,904 | 2,954 | -3.15% | 113,500 | - | +10.8% | - | - |
| 05/27 | 3,110 | 3,180 | 3,020 | 3,050 | -1.61% | 86,200 | - | +15.4% | - | - |
| 05/26 | 3,120 | 3,125 | 3,045 | 3,100 | +1.64% | 109,300 | - | +18.55% | - | - |
| 05/25 | 2,984 | 3,080 | 2,961 | 3,050 | +3.95% | 146,900 | - | +17.99% | - | - |
| 05/22 | 2,890 | 2,960 | 2,883 | 2,934 | +2.37% | 127,900 | - | +14.7% | - | - |
| 05/21 | 2,866 | 2,938 | 2,848 | 2,866 | +3.28% | 135,400 | - | +13.06% | - | - |
| 05/20 | 2,922 | 2,997 | 2,689 | 2,775 | -6% | 241,600 | - | +10.43% | - | - |
| 05/19 | 2,974 | 2,997 | 2,883 | 2,952 | +0.65% | 208,700 | - | +18.46% | - | - |
| 05/18 | 2,505 | 2,937 | 2,505 | 2,933 | +7.79% | 442,300 | - | +18.89% | - | - |
| 05/15 | 2,711 | 2,779 | 2,658 | 2,721 | +1.68% | 212,200 | - | +11.56% | - | - |
| 05/14 | 2,649 | 2,749 | 2,624 | 2,676 | +1.44% | 162,400 | - | +10.62% | - | - |
| 05/13 | 2,590 | 2,666 | 2,554 | 2,638 | +0.96% | 119,000 | - | +9.92% | - | - |
| 05/12 | 2,611 | 2,680 | 2,597 | 2,613 | +0.77% | 183,900 | - | +9.7% | - | - |
| 05/11 | 2,609 | 2,612 | 2,580 | 2,593 | +0.93% | 91,300 | - | +9.59% | - | - |
| 05/08 | 2,510 | 2,569 | 2,483 | 2,569 | +1.7% | 89,700 | - | +9.37% | - | - |
| 05/07 | 2,500 | 2,564 | 2,487 | 2,526 | +4.25% | 126,100 | - | +8.27% | - | - |
| 05/01 | 2,444 | 2,444 | 2,390 | 2,423 | -0.9% | 61,900 | - | +4.44% | - | - |
| 04/30 | 2,444 | 2,465 | 2,421 | 2,445 | -0.77% | 60,800 | - | +5.8% | - | - |
| 04/28 | 2,425 | 2,468 | 2,408 | 2,464 | +1.86% | 76,500 | - | +6.99% | - | - |
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 | 995 8/27 | 593 3/28 3/27 | 190,900 4/2 | - | - | +13.57% 8/27 | -20.26% 11/12 |
| 2009年 3月期 | 1,038 7/24 | 267 3/10 | 103,700 4/28 | - | - | +30.67% 6/5 | -36.47% 10/10 |
| 2010年 3月期 | 747 3/31 | 273 5/1 | 200,600 10/29 | 141億5484万 | - | +60.33% 6/4 | -13.67% 10/6 |
| 2011年 3月期 | 1,336 2/3 | 600 8/31 8/27 | 711,200 1/19 | 253億1576万 | 113億6935万 | +26.01% 1/4 | -38.78% 3/15 |
| 2012年 3月期 | 1,363 3/14 | 799 10/6 | 952,100 2/29 | 258億2738万 | 151億4018万 | +27.94% 6/9 | -15.8% 10/5 |
| 2013年 3月期 | 1,325 4/2 | 740 10/3 | 394,200 10/1 | 251億732万 | 140億2220万 | +15.22% 11/16 | -18.97% 10/3 |
| 2014年 3月期 | 1,085 6/18 | 806 3/17 | 514,300 8/5 | 205億5958万 | 145億8773万 | +14.45% 11/28 | -11.77% 8/5 |
| 2015年 3月期 | 1,468 3/27 | 802 5/7 | 347,800 5/7 | 265億6921万 | 145億1533万 | +12.77% 9/10 | -15.5% 10/17 |
| 2016年 3月期 | 1,543 4/16 | 934 2/8 | 241,400 5/15 | 279億2663万 | 169億439万 | +10.22% 10/6 | -15.25% 8/25 |
| 2017年 3月期 | 2,617 3/31 | 953 4/1 | 377,800 2/6 | 473億6488万 | 172億4827万 | +22.02% 2/16 | -8.71% 6/24 |
| 2018年 3月期 | 5,600 1/24 1/23 | 2,065 4/17 | 1,091,300 11/9 | 1013億5396万 | 373億7427万 | +21.62% 6/1 | -28.3% 2/14 |
| 2019年 3月期 | 4,315 4/2 | 1,775 12/25 | 1,057,400 11/9 | 780億9685万 | 321億2558万 | +21.95% 8/9 | -22.44% 11/13 |
| 2020年 3月期 | 4,040 2/14 | 2,119 3/13 | 359,900 8/5 | 731億1964万 | 383億5161万 | +17.84% 5/8 | -31.65% 3/13 |
| 2021年 3月期 | 4,740 2/3 | 2,437 4/3 | 186,700 2/26 | 857億8889万 | 441億707万 | +19.13% 5/11 | -16.42% 2/25 |
| 2022年 3月期 | 4,530 9/17 | 2,292 3/9 | 358,400 4/16 | 819億8812万 | 414億8273万 | +14.08% 9/14 | -20.61% 1/27 |
| 2023年 3月期 | 3,140 3/3 | 1,881 4/27 | 721,800 5/31 | 568億3061万 | 340億4407万 | +22.24% 6/8 | -8.2% 5/12 |
| 2024年 3月期 | 2,961 4/3 | 1,759 2/8 | 295,700 2/13 | 535億9091万 | 318億3600万 | +6.65% 3/8 | -12.18% 12/12 |
| 2025年 3月期 | 2,243 3/7 | 1,358 8/13 | 637,700 9/11 | 405億9588万 | 245億7833万 | +13.84% 7/11 | -24.89% 8/5 |
| 2026年 3月期 | 2,756 3/3 | 1,670 6/23 | 472,500 11/17 | 498億8063万 | 302億2520万 | +14.13% 8/12 | -12.39% 3/23 |
| 最新 | 2,678 2026/9/25 | 139,300 | 484億6891万 | +7.77% 2,485 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 6%（1.06倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/29 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/29
- -63%（0.37倍）
- 1999/12/30 vs 1998/12/30
- 32%（1.32倍）
- 2000/12/29 vs 1999/12/30
- 222%（3.22倍）
- 2001/12/28 vs 2000/12/29
- -62%（0.38倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 72%（1.72倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 195%（2.95倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 88%（1.88倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/09/25 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
250円（1998/11/05） - 971%（10.71倍）
2,678円（9/25）
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。
