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	2,465	2,489	2,400	2,489	+3.71%	4,200	-	+10.92%	-	-
09/24	2,371	2,400	2,339	2,400	+2.92%	5,000	-	+7.62%	-	-
09/18	2,372	2,377	2,330	2,332	-1.69%	700	-	+5.05%	-	-
09/17	2,315	2,372	2,315	2,372	+2.46%	1,000	-	+7.23%	-	-
09/16	2,290	2,315	2,280	2,315	+1.54%	800	-	+5.08%	-	-
09/15	2,250	2,280	2,250	2,280	+0.84%	800	-	+3.87%	-	-
09/14	2,215	2,267	2,215	2,261	+0.22%	600	-	+3.43%	-	-
09/11	2,251	2,275	2,225	2,256	+0.22%	1,000	-	+3.53%	-	-
09/10	2,262	2,270	2,222	2,251	-0.62%	1,000	-	+3.73%	-	-
09/09	2,259	2,265	2,240	2,265	+1.84%	1,600	-	+4.72%	-	-
09/08	2,187	2,224	2,187	2,224	+0.5%	200	-	+3.3%	-	-
09/07	2,213	2,240	2,181	2,213	+0.05%	2,200	-	+3.17%	-	-
09/04	2,249	2,249	2,174	2,212	-0.94%	1,300	-	+3.61%	-	-
09/03	2,250	2,250	2,180	2,233	+0.5%	1,200	-	+5.03%	-	-
09/02	2,196	2,222	2,196	2,222	+0.63%	400	-	+5.01%	-	-
09/01	2,230	2,230	2,201	2,208	0%	800	-	+4.84%	-	-
08/31	2,162	2,208	2,105	2,208	+0.18%	1,300	-	+5.39%	-	-
08/27	2,204	2,204	2,204	2,204	-0.72%	200	-	+5.71%	-	-
08/26	2,201	2,222	2,191	2,220	+0.68%	2,800	-	+7.14%	-	-
08/25	2,165	2,205	2,165	2,205	+2.08%	200	-	+7.14%	-	-
08/24	2,173	2,173	2,145	2,160	-1.19%	400	-	+5.68%	-	-
08/21	2,184	2,200	2,161	2,186	+0.83%	3,700	-	+7.53%	-	-
08/20	2,110	2,168	2,088	2,168	+3.29%	4,800	-	+7.33%	-	-
08/19	2,089	2,109	2,080	2,099	-0.43%	2,800	-	+4.58%	-	-
08/18	2,140	2,140	2,027	2,108	-1.5%	1,700	-	+5.61%	-	-
08/17	2,175	2,195	2,140	2,140	-0.51%	6,100	-	+7.75%	-	-
08/14	2,148	2,179	2,148	2,151	+0.19%	1,200	-	+8.97%	-	-
08/13	2,165	2,165	2,101	2,147	+0.37%	1,100	-	+9.48%	-	-
08/12	2,125	2,139	2,125	2,139	+1.18%	400	-	+9.8%	-	-
08/10	2,029	2,169	2,029	2,114	+3.37%	2,800	-	+9.25%	-	-
08/07	2,089	2,120	2,033	2,045	-2.11%	2,400	-	+6.34%	-	-
08/06	2,080	2,089	2,051	2,089	+1.9%	1,400	-	+9.2%	-	-
08/05	2,101	2,149	2,050	2,050	-0.49%	2,600	-	+7.84%	-	-
08/04	2,030	2,060	2,030	2,060	+1.48%	800	-	+8.94%	-	-
08/03	1,991	2,030	1,991	2,030	+1.05%	800	-	+7.92%	-	-
07/31	1,967	2,020	1,950	2,009	+1.88%	1,800	-	+7.38%	-	-
07/30	1,984	2,000	1,970	1,972	-1.1%	1,200	-	+5.91%	-	-
07/29	1,977	1,995	1,977	1,994	+0.86%	3,000	-	+7.55%	-	-
07/28	1,955	2,011	1,955	1,977	+0.56%	500	-	+7.1%	-	-
07/27	1,936	2,000	1,936	1,966	+1.29%	2,400	-	+6.96%	-	-
07/24	1,938	1,972	1,901	1,941	+0.05%	2,200	-	+6.07%	-	-
07/23	1,890	1,940	1,890	1,940	+3.25%	2,000	-	+6.42%	-	-
07/22	1,878	1,910	1,851	1,879	+0.05%	900	-	+3.36%	-	-
07/21	1,868	1,878	1,867	1,878	+0.54%	1,900	-	+3.47%	-	-
07/17	1,876	1,876	1,840	1,868	-0.53%	2,800	-	+3.15%	-	-
07/16	1,850	1,878	1,844	1,878	+1.73%	1,000	-	+3.87%	-	-
07/15	1,859	1,877	1,836	1,846	-0.16%	1,400	-	+2.33%	-	-
07/14	1,849	1,849	1,849	1,849	+1.04%	200	-	+2.61%	-	-
07/13	1,859	1,869	1,825	1,830	-1.45%	1,200	-	+1.67%	-	-
07/10	1,825	1,857	1,825	1,857	+1.53%	1,800	-	+3.28%	-	-
07/09	1,825	1,839	1,825	1,829	+0.16%	800	-	+1.84%	-	-
07/08	1,813	1,849	1,813	1,826	-0.71%	1,400	-	+1.78%	-	-
07/07	1,821	1,839	1,821	1,839	+1.1%	2,000	-	+2.68%	-	-
07/06	1,808	1,829	1,808	1,819	+0.61%	2,600	-	+1.68%	-	-
07/03	1,790	1,808	1,788	1,808	+0.95%	2,100	-	+1.06%	-	-
07/02	1,799	1,814	1,791	1,791	-0.44%	600	-	+0.06%	-	-
07/01	1,785	1,799	1,785	1,799	+0.22%	700	-	+0.33%	-	-
06/30	1,785	1,815	1,785	1,795	-0.28%	1,100	-	-0.11%	-	-
06/29	1,775	1,817	1,775	1,800	+1.41%	1,000	-	+0.06%	-	-
06/26	1,791	1,808	1,775	1,775	-0.89%	900	-	-1.39%	-	-
06/25	1,771	1,805	1,771	1,791	+0.96%	2,000	-	-0.56%	-	-
06/24	1,770	1,774	1,770	1,774	-1.44%	400	-	-1.55%	-	-
06/23	1,761	1,810	1,761	1,800	+2.27%	600	-	-0.28%	-	-
06/22	1,787	1,794	1,760	1,760	-1.51%	3,500	-	-2.65%	-	-
06/19	1,753	1,788	1,753	1,787	+1.42%	2,900	-	-1.49%	-	-
06/18	1,793	1,793	1,751	1,762	-2.11%	1,400	-	-3.35%	-	-
06/17	1,809	1,810	1,800	1,800	-0.5%	800	-	-2.12%	-	-
06/16	1,780	1,809	1,780	1,809	+1.63%	200	-	-2.43%	-	-
06/15	1,826	1,826	1,780	1,780	-1.39%	1,100	-	-4.71%	-	-
06/12	1,804	1,805	1,764	1,805	+2.04%	400	-	-4.14%	-	-
06/11	1,812	1,812	1,746	1,769	-2.05%	1,400	-	-6.7%	-	-
06/10	1,800	1,809	1,800	1,806	+0.33%	1,000	-	-5.54%	-	-
06/09	1,800	1,800	1,799	1,800	+1.98%	500	-	-6.49%	-	-
06/08	1,770	1,770	1,763	1,765	-2.49%	500	-	-9.02%	-	-
06/05	1,759	1,811	1,759	1,810	+2.26%	800	-	-7.61%	-	-
06/04	1,749	1,770	1,749	1,770	+0.91%	2,000	-	-10.43%	-	-
06/03	1,800	1,827	1,754	1,754	-2.56%	1,700	-	-12.08%	-	-
06/02	1,803	1,803	1,800	1,800	-0.17%	400	-	-10.71%	-	-
06/01	1,854	1,854	1,803	1,803	-2.75%	1,200	-	-11.44%	-	-
05/29	1,854	1,854	1,854	1,854	0%	100	-	-9.82%	-	-
05/28	1,854	1,854	1,854	1,854	-2.11%	100	-	-10.65%	-	-
05/27	1,854	1,894	1,835	1,894	+2.16%	900	-	-9.59%	-	-
05/26	1,809	1,866	1,809	1,854	+2.15%	1,300	-	-12.22%	-	-
05/25	1,819	1,828	1,805	1,815	+0.67%	4,000	-	-14.87%	-	-
05/22	1,823	1,823	1,797	1,803	-1.04%	1,400	-	-16.3%	-	-
05/21	1,868	1,868	1,809	1,822	-1.41%	8,500	-	-16.23%	-	-
05/20	1,881	1,881	1,812	1,848	-1.6%	4,300	-	-15.81%	-	-
05/19	1,915	1,915	1,878	1,878	-1.98%	4,000	-	-15.18%	-	-
05/18	1,980	1,980	1,877	1,916	-4.1%	8,700	-	-14.08%	-	-
05/15	2,088	2,089	1,971	1,998	-7.54%	11,400	-	-11%	-	-
05/14	2,189	2,193	2,155	2,161	-1.32%	2,100	-	-4.25%	-	-
05/13	2,118	2,190	2,118	2,190	+1.58%	2,400	-	-3.18%	-	-
05/12	2,151	2,188	2,151	2,156	+0.47%	2,500	-	-4.77%	-	-
05/11	2,141	2,161	2,121	2,146	+0.23%	1,700	-	-5.42%	-	-
05/08	2,170	2,170	2,101	2,141	-1.15%	6,300	-	-5.77%	-	-
05/07	2,150	2,166	2,142	2,166	+1.31%	1,400	-	-4.75%	-	-
05/01	2,175	2,175	2,129	2,138	-1.52%	1,400	-	-6.15%	-	-
04/30	2,225	2,225	2,151	2,171	-2.65%	1,700	-	-4.91%	-	-
04/28	2,176	2,230	2,127	2,230	+0.18%	6,400	-	-2.49%	-	-
04/27	2,259	2,259	2,212	2,226	-1.42%	1,800	-	-2.71%	-	-

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	2,790 279 6/5	1,530 153 4/1	8,500 85,000 6/5	-	-	50億6940万 3/31
2011年 3月期	2,600 260 4/26	1,580 158 3/15	9,400 94,000 2/14	55億3800万	33億6540万	45億5820万 3/31
2012年 3月期	2,310 231 5/10	1,610 161 11/10	7,200 72,000 2/13	49億2030万	34億2930万	42億6000万 3/30
2013年 3月期	2,070 207 4/4	1,430 143 11/15	14,800 148,000 3/25	44億910万	30億4590万	38億1270万 3/29
2014年 3月期	2,070 207 1/22	1,540 154 6/25	34,700 347,000 1/10	44億910万	32億8020万	38億2647万 3/31
2015年 3月期	2,590 259 3/17 259 3/16	1,670 167 5/20 167 5/19	124,800 1,248,000 7/28	55億1670万	35億5710万	49億5280万 3/31
2016年 3月期	2,500 250 4/21	1,540 154 2/12	15,200 152,000 8/24	53億2500万	32億8020万	36億5598万 3/31
2017年 3月期	2,740 274 3/1	1,550 155 6/27	66,000 660,000 3/1	58億3620万	33億150万	43億5716万 3/31
2018年 3月期	2,400 240 8/10	1,900 190 6/22	29,200 292,000 8/10	51億1200万	40億4700万	41億8667万 3/30
2019年 3月期	2,020 4/6	1,640 12/25	19,500 6/15	43億260万	34億9320万	37億1502万 3/29
2020年 3月期	1,797 4/8	1,231 3/17	8,500 4/8	38億2761万	26億2203万	26億721万 3/31
2021年 3月期	1,530 3/22	1,226 4/2	6,100 3/22	32億5890万	26億1138万	30億3063万 3/31
2022年 3月期	4,180 10/15	1,194 1/27	895,800 10/25	89億340万	25億4322万	27億5384万 3/31
2023年 3月期	1,470 8/29	1,194 12/23	160,800 8/29	31億3110万	25億4322万	26億1514万 3/31
2024年 3月期	2,200 2/14 2/13	1,250 5/29	41,500 8/4	46億8600万	26億6250万	40億2722万 3/29
2025年 3月期	2,150 4/2	1,394 8/5	26,500 11/12	45億7950万	29億6922万	33億5972万 3/31
2026年 3月期	3,255 10/28	1,491 4/7	417,200 10/28	69億3315万	31億7583万	43億7702万 3/31
最新	2,489 2026/9/25		4,200	53億157万

ニッチツ（7021）の時価総額の推移

2026/04/27～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート