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	2,390	2,405	2,340	2,340	-17.61%	28,028,800	-	-11.43%	-	-
09/25	2,800	2,845	2,770	2,840	+0.64%	3,803,700	-	+7.05%	-	-
09/24	2,898	2,941	2,780	2,822	-1.19%	10,398,700	-	+6.41%	-	-
09/18	2,774	2,877	2,727	2,856	+4.85%	7,552,600	-	+7.69%	-	-
09/17	2,652	2,739	2,651	2,724	+2.95%	4,476,000	-	+2.83%	-	-
09/16	2,642	2,651	2,604	2,646	+0.15%	2,924,100	-	-0.19%	-	-
09/15	2,625	2,671	2,611	2,642	-0.49%	1,667,800	-	-0.45%	-	-
09/14	2,658	2,670	2,617	2,655	-1.34%	1,784,100	-	-0.15%	-	-
09/11	2,753	2,758	2,654	2,691	-1.68%	3,948,500	-	+1.13%	-	-
09/10	2,602	2,749	2,597	2,737	+5.63%	5,442,500	-	+2.74%	-	-
09/09	2,723	2,734	2,591	2,591	-4.81%	4,434,200	-	-2.81%	-	-
09/08	2,777	2,793	2,712	2,722	-3.2%	4,729,900	-	+1.91%	-	-
09/07	2,711	2,812	2,652	2,812	+7.7%	9,496,500	-	+5.36%	-	-
09/04	2,497	2,743	2,488	2,611	+5.71%	11,866,100	-	-1.84%	-	-
09/03	2,500	2,524	2,470	2,470	-0.4%	1,857,400	-	-6.97%	-	-
09/02	2,521	2,544	2,454	2,480	-3.54%	4,089,800	-	-6.73%	-	-
09/01	2,581	2,602	2,550	2,571	-0.39%	2,350,900	-	-3.42%	-	-
08/31	2,592	2,613	2,535	2,581	-1.71%	5,285,900	-	-3.04%	-	-
08/28	2,589	2,636	2,585	2,626	+0.88%	1,918,500	-	-1.32%	-	-
08/27	2,605	2,640	2,590	2,603	+0.5%	3,042,700	-	-2.07%	-	-
08/26	2,590	2,647	2,586	2,590	-0.61%	3,394,700	-	-2.37%	-	-
08/25	2,600	2,623	2,548	2,606	+1.01%	2,648,200	-	-1.59%	-	-
08/24	2,621	2,634	2,578	2,580	-1.79%	2,161,900	-	-2.38%	-	-
08/21	2,609	2,631	2,570	2,627	+0.31%	2,616,100	-	-0.61%	-	-
08/20	2,677	2,693	2,605	2,619	-0.53%	2,689,700	-	-0.91%	-	-
08/19	2,770	2,785	2,632	2,633	-6.3%	4,580,700	-	-0.38%	-	-
08/18	2,817	2,847	2,781	2,810	-0.18%	3,045,800	-	+6.32%	-	-
08/17	2,802	2,839	2,778	2,815	+1.55%	2,106,800	-	+6.75%	-	-
08/14	2,728	2,837	2,720	2,772	-0.22%	4,128,600	-	+5.44%	-	-
08/13	2,769	2,811	2,754	2,778	+1.61%	2,087,500	-	+5.99%	-	-
08/12	2,759	2,768	2,697	2,734	-0.91%	2,251,100	-	+4.47%	-	-
08/10	2,736	2,810	2,719	2,759	+1.73%	2,450,200	-	+5.47%	-	-
08/07	2,781	2,805	2,665	2,712	-1.45%	3,380,600	-	+3.63%	-	-
08/06	2,713	2,758	2,694	2,752	-1.18%	3,398,700	-	+5.24%	-	-
08/05	2,753	2,812	2,718	2,785	+2.47%	3,349,600	-	+6.5%	-	-
08/04	2,700	2,755	2,642	2,718	+1.15%	3,080,500	-	+4.18%	-	-
08/03	2,568	2,687	2,560	2,687	+3.71%	4,438,100	-	+3.15%	-	-
07/31	2,568	2,595	2,470	2,591	+4.48%	5,345,700	-	-0.31%	-	-
07/30	2,588	2,602	2,447	2,480	-3.39%	7,696,100	-	-4.69%	-	-
07/29	2,614	2,615	2,488	2,567	+0.12%	11,106,900	-	-1.76%	-	-
07/28	2,600	2,625	2,537	2,564	+0.27%	6,637,100	-	-2.21%	-	-
07/27	2,538	2,580	2,532	2,557	+0.31%	4,294,100	-	-2.74%	-	-
07/24	2,580	2,588	2,510	2,549	-0.27%	4,283,400	-	-3.26%	-	-
07/23	2,483	2,573	2,480	2,556	+3.06%	5,144,300	-	-3.33%	-	-
07/22	2,494	2,525	2,466	2,480	+0.53%	4,032,700	-	-6.56%	-	-
07/21	2,477	2,497	2,440	2,467	-0.6%	5,170,400	-	-7.39%	-	-
07/17	2,563	2,581	2,406	2,482	-3.91%	9,664,100	-	-7.18%	-	-
07/16	2,593	2,618	2,569	2,583	-1.64%	4,036,000	-	-3.62%	-	-
07/15	2,650	2,665	2,594	2,626	+0.69%	4,528,700	-	-1.98%	-	-
07/14	2,655	2,659	2,587	2,608	-1.4%	5,430,700	-	-2.61%	-	-
07/13	2,682	2,696	2,621	2,645	-0.56%	3,499,600	-	-1.31%	-	-
07/10	2,629	2,711	2,621	2,660	+1.8%	2,969,900	-	-0.71%	-	-
07/09	2,607	2,665	2,594	2,613	+1.16%	3,377,700	-	-2.61%	-	-
07/08	2,619	2,662	2,568	2,583	-2.75%	5,372,400	-	-4.08%	-	-
07/07	2,678	2,715	2,656	2,656	-1.92%	4,014,100	-	-1.78%	-	-
07/06	2,687	2,749	2,676	2,708	-2.83%	7,484,700	-	-0.11%	-	-
07/03	2,640	2,812	2,638	2,787	+4.07%	5,546,500	-	+2.54%	-	-
07/02	2,701	2,778	2,654	2,678	-2.51%	3,619,300	-	-1.51%	-	-
07/01	2,670	2,748	2,638	2,747	+3.86%	5,931,000	-	+1.03%	-	-
06/30	2,580	2,693	2,559	2,645	+1.34%	5,649,600	-	-2.72%	-	-
06/29	2,550	2,632	2,518	2,610	+2.63%	6,213,600	-	-4.26%	-	-
06/26	2,620	2,677	2,533	2,543	-4.18%	5,527,900	-	-6.99%	-	-
06/25	2,790	2,834	2,654	2,654	-3.49%	5,738,900	-	-3.17%	-	-
06/24	2,751	2,797	2,718	2,750	-1.4%	3,942,900	-	+0.36%	-	-
06/23	2,755	2,837	2,749	2,789	+1.09%	6,628,900	-	+2.05%	-	-
06/22	2,700	2,808	2,685	2,759	+2.37%	5,640,700	-	+1.1%	-	-
06/19	2,776	2,813	2,695	2,695	-2.95%	11,325,300	-	-0.88%	-	-
06/18	2,828	2,919	2,755	2,777	-0.68%	8,258,700	-	+2.32%	-	-
06/17	2,687	2,812	2,685	2,796	+2.16%	5,336,300	-	+3.14%	-	-
06/16	2,745	2,819	2,694	2,737	+0.33%	5,927,700	-	+1.52%	-	-
06/15	2,652	2,742	2,647	2,728	+3.84%	4,699,000	-	+1.04%	-	-
06/12	2,629	2,665	2,601	2,627	+3.1%	6,602,400	-	-2.74%	-	-
06/11	2,519	2,587	2,511	2,548	-1.81%	6,469,000	-	-5.63%	-	-
06/10	2,630	2,655	2,568	2,595	-3.1%	4,334,000	-	-3.96%	-	-
06/09	2,649	2,688	2,610	2,678	+2.8%	4,999,100	-	-0.59%	-	-
06/08	2,580	2,683	2,567	2,605	-6.06%	7,353,600	-	-2.91%	-	-
06/05	2,800	2,823	2,752	2,773	-3.18%	4,703,700	-	+3.74%	-	-
06/04	2,809	2,873	2,782	2,864	+0.17%	3,983,300	-	+7.67%	-	-
06/03	2,835	2,878	2,785	2,859	+1.56%	6,307,300	-	+8.13%	-	-
06/02	2,850	2,920	2,734	2,815	-2.9%	8,886,400	-	+7.2%	-	-
06/01	2,800	2,922	2,759	2,899	+3.83%	9,153,500	-	+11.03%	-	-
05/29	2,731	2,818	2,676	2,792	+4.02%	9,270,400	-	+7.8%	-	-
05/28	2,680	2,721	2,647	2,684	-2.4%	6,611,000	-	+4.27%	-	-
05/27	2,830	2,879	2,750	2,750	-2.59%	7,985,500	-	+7.51%	-	-
05/26	2,821	2,837	2,692	2,823	+0.07%	8,964,700	-	+11.14%	-	-
05/25	2,796	2,883	2,771	2,821	+3.9%	9,625,500	-	+12.17%	-	-
05/22	2,678	2,788	2,661	2,715	+3.23%	6,701,600	-	+8.99%	-	-
05/21	2,625	2,723	2,574	2,630	+2.41%	8,958,800	-	+6.39%	-	-
05/20	2,575	2,665	2,504	2,568	-4%	7,947,900	-	+4.43%	-	-
05/19	2,527	2,710	2,519	2,675	+5.86%	7,456,100	-	+9.36%	-	-
05/18	2,523	2,655	2,520	2,527	-1.79%	6,141,500	-	+4.16%	-	-
05/15	2,800	2,813	2,544	2,573	-4.24%	13,620,200	-	+6.72%	-	-
05/14	2,450	2,731	2,447	2,687	+10.35%	18,041,000	-	+12.19%	-	-
05/13	2,329	2,480	2,329	2,435	-13.93%	30,421,500	-	+2.53%	-	-
05/12	2,780	2,914	2,771	2,829	+2.87%	9,778,600	-	+19.77%	-	-
05/11	2,657	2,769	2,613	2,750	+5.49%	8,720,800	-	+17.87%	-	-
05/08	2,550	2,661	2,505	2,607	+0.54%	7,627,600	-	+13.25%	-	-
05/07	2,450	2,632	2,416	2,593	+8.13%	10,405,600	-	+13.93%	-	-
05/01	2,347	2,442	2,347	2,398	+0.04%	2,312,800	-	+6.29%	-	-
04/30	2,355	2,401	2,334	2,397	+1.05%	5,706,100	-	+6.77%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,255 10,040 3/31 10,040 3/30	539 4,310 4/1	11,802,400 1,475,300 10/29	1兆4565億	-	1兆4542億 3/31
2011年 3月期	1,268 10,140 4/6	716 5,730 3/15	25,501,600 3,187,700 10/27	1兆4710億	8312億7975万	1兆445億 3/31
2012年 3月期	988 7,900 7/25	708 5,660 10/20	21,829,600 2,728,700 10/20	1兆1460億	8211億2450万	1兆944億 3/30
2013年 3月期	956 7,650 4/2	569 4,550 12/19	37,080,800 4,635,100 1/25	1兆1098億	6600億9125万	8170億6240万 3/29
2014年 3月期	1,621 12,970 3/11	653 5,220 4/2	50,474,400 6,309,300 7/24	1兆8816億	7572億9150万	1兆7320億 3/31
2015年 3月期	2,121 8,485 12/8	1,347 5,389 5/21 5,388 5/20	15,440,000 3,860,000 1/23	2兆4619億	1兆5636億	2兆3492億 3/31
2016年 3月期	2,854 11,415 8/3	1,602 6,407 2/12	26,436,400 6,609,100 4/23	3兆3737億	1兆9101億	2兆2850億 3/31
2017年 3月期	2,761 11,045 1/24	1,746 6,985 4/18	21,807,200 5,451,800 12/13	3兆2929億	2兆825億	3兆1427億 3/31
2018年 3月期	4,631 18,525 1/25	2,428 9,713 4/13	12,956,000 3,239,000 1/25	5兆5230億	2兆8958億	4兆8513億 3/30
2019年 3月期	4,430 17,720 5/15	2,851 11,405 1/18	26,649,200 6,662,300 1/18	5兆2830億	3兆4003億	4兆1283億 3/29
2020年 3月期	4,209 16,835 11/26	2,419 9,675 3/23	12,860,800 3,215,200 3/24	5兆192億	2兆8845億	3兆2849億 3/31
2021年 3月期	7,588 15,175 2/16	2,495 4,989 4/6	12,221,000 6,110,500 7/22	9兆486億	2兆9748億	7兆8698億 3/31
2022年 3月期	7,168 14,335 4/9	4,323 8,645 3/15	14,700,800 7,350,400 1/27	8兆5477億	5兆1548億	5兆6563億 3/31
2023年 3月期	5,055 10,110 8/15	3,073 6,145 3/16	37,146,000 18,573,000 9/28	6兆284億	3兆6641億	3兆9347億 3/31
2024年 3月期	4,353 8,706 7/24	2,673 5,345 12/8	32,569,600 16,284,800 7/21	5兆1912億	3兆1871億	3兆5222億 3/29
2025年 3月期	4,033 8,066 5/28	2,481 3/31	29,376,200 14,688,100 7/24	4兆8096億	2兆9587億	2兆8565億 3/31
最新	2,340 2026/9/28		28,028,800	2兆7906億

ニデック（6594）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート