ニッチツ（7021）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/01/22

2025/08/25～2026/01/22

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
01/22	2,481	2,500	2,468	2,479	0%	2,300	52億8027万	+5.76%	25.04	0.4
01/21	2,440	2,479	2,425	2,479	-0.4%	3,700	52億8027万	+6.26%	25.04	0.4
01/20	2,505	2,505	2,488	2,489	-0.64%	2,300	53億157万	+7.24%	25.14	0.4
01/19	2,475	2,510	2,470	2,505	+0.4%	4,100	53億3565万	+8.44%	25.3	0.4
01/16	2,438	2,526	2,438	2,495	+2.34%	12,700	53億1435万	+8.57%	25.2	0.4
01/15	2,435	2,460	2,414	2,438	+0.12%	3,100	51億9294万	+6.6%	24.62	0.39
01/14	2,461	2,461	2,422	2,435	-0.86%	4,700	51億8655万	+6.99%	24.59	0.39
01/13	2,520	2,520	2,456	2,456	-1.01%	6,600	52億3128万	+8.43%	24.8	0.39
01/09	2,425	2,518	2,420	2,481	+2.86%	7,900	52億8453万	+10.17%	25.06	0.4
01/08	2,347	2,413	2,333	2,412	+2.77%	5,000	51億3756万	+7.73%	24.36	0.39
01/07	2,302	2,355	2,271	2,347	+2.49%	4,200	49億9911万	+5.25%	23.7	0.38
01/06	2,301	2,303	2,288	2,290	+0.22%	2,700	48億7770万	+2.88%	23.13	0.37
01/05	2,253	2,309	2,236	2,285	+1.47%	5,900	48億6705万	+2.79%	23.08	0.37
2025
12/30	2,234	2,252	2,234	2,252	+0.81%	300	47億9676万	+1.58%	22.74	0.37
12/29	2,222	2,255	2,201	2,234	+0.54%	5,300	47億5842万	+0.9%	22.56	0.37
12/26	2,233	2,254	2,222	2,222	-1.2%	4,800	47億3286万	+0.59%	22.44	0.36
12/25	2,262	2,270	2,225	2,249	-1.23%	3,500	47億9037万	+2%	22.71	0.37
12/24	2,251	2,281	2,251	2,277	+0.98%	1,900	48億5001万	+3.45%	23	0.37
12/23	2,255	2,309	2,255	2,255	-1.96%	4,000	48億315万	+2.69%	22.77	0.37
12/22	2,299	2,300	2,270	2,300	+1.37%	3,500	48億9900万	+4.88%	23.23	0.38
12/19	2,265	2,289	2,265	2,269	+0.44%	1,900	48億3297万	+3.51%	22.92	0.37
12/18	2,244	2,276	2,230	2,259	+0.04%	2,400	48億1167万	+2.78%	22.81	0.37
12/17	2,257	2,259	2,226	2,258	+2.03%	5,700	48億954万	+2.59%	22.8	0.37
12/16	2,218	2,265	2,210	2,213	+0.05%	2,700	47億1369万	+0.36%	22.35	0.36
12/15	2,218	2,218	2,185	2,212	-0.58%	3,800	47億1156万	0%	22.34	0.36
12/12	2,216	2,243	2,176	2,225	+2.72%	1,500	47億3925万	+0.41%	22.47	0.37
12/11	2,217	2,230	2,157	2,166	-2.34%	3,100	46億1358万	-2.65%	21.88	0.36
12/10	2,205	2,218	2,189	2,218	+0.64%	3,800	47億2434万	-0.85%	22.4	0.36
12/09	2,212	2,223	2,204	2,204	-0.09%	1,900	46億9452万	-1.96%	22.26	0.36
12/08	2,182	2,232	2,182	2,206	+1.57%	1,300	46億9878万	-2.04%	22.28	0.36
12/05	2,153	2,184	2,153	2,172	+0.93%	1,400	46億2636万	-3.98%	21.94	0.36
12/04	2,158	2,159	2,146	2,152	+0.05%	2,800	45億8376万	-5.49%	21.73	0.35
12/03	2,157	2,182	2,151	2,151	+0.23%	1,600	45億8163万	-6.56%	21.72	0.35
12/02	2,237	2,237	2,146	2,146	-1.87%	3,800	45億7098万	-7.74%	21.67	0.35
12/01	2,248	2,300	2,187	2,187	-2.71%	4,100	46億5831万	-6.14%	22.09	0.36
11/28	2,231	2,279	2,231	2,248	+1.49%	4,400	47億8824万	-3.19%	22.7	0.37
11/27	2,150	2,260	2,150	2,215	+3.5%	10,300	47億1795万	-4.2%	22.37	0.36
11/26	2,133	2,171	2,125	2,140	-1.47%	2,900	45億5820万	-7.08%	21.61	0.35
11/25	2,135	2,173	2,109	2,172	+3.23%	5,900	46億2636万	-5.36%	21.94	0.36
11/21	2,148	2,215	2,104	2,104	-1.5%	9,600	44億8152万	-8%	21.25	0.35
11/20	2,200	2,200	2,122	2,136	-0.65%	6,900	45億4968万	-6.4%	21.57	0.35
11/19	2,130	2,176	2,105	2,150	+0.84%	3,700	45億7950万	-5.45%	21.71	0.35
11/18	2,197	2,197	2,100	2,132	-3%	9,000	45億4116万	-5.83%	21.53	0.35
11/17	2,250	2,250	2,195	2,198	-3.13%	5,900	46億8174万	-2.66%	22.2	0.36
11/14	2,300	2,339	2,239	2,269	-6.51%	11,500	48億3297万	+0.89%	22.92	0.37
11/13	2,335	2,472	2,335	2,427	+4.34%	5,400	51億6951万	+8.45%	24.51	0.4
11/12	2,345	2,390	2,325	2,326	-0.81%	3,800	49億5438万	+4.73%	23.49	0.38
11/11	2,410	2,410	2,308	2,345	-1.8%	5,800	49億9485万	+6.25%	23.68	0.38
11/10	2,360	2,480	2,360	2,388	+2.49%	6,300	50億8644万	+8.99%	24.12	0.39
11/07	2,431	2,431	2,330	2,330	-4.15%	5,400	49億6290万	+7.13%	23.53	0.38
11/06	2,530	2,530	2,430	2,431	-2.33%	7,000	51億7803万	+12.6%	24.55	0.4
11/05	2,428	2,532	2,404	2,489	+0.77%	11,800	53億157万	+16.2%	25.14	0.41
11/04	2,316	2,560	2,316	2,470	+6.88%	33,100	52億6110万	+16.34%	24.95	0.41
10/31	2,459	2,459	2,306	2,311	-6.02%	24,900	49億2243万	+9.79%	23.34	0.38
10/30	2,402	2,480	2,325	2,459	-3.64%	29,800	52億3767万	+17.49%	24.83	0.4
10/29	2,780	2,976	2,438	2,552	-7.87%	106,300	54億3576万	+22.99%	25.77	0.42
10/28	2,850	3,255	2,751	2,770	+0.69%	417,200	59億10万	+34.86%	27.98	0.45
10/27	2,501	2,751	2,484	2,751	+22.21%	71,500	58億5963万	+36.05%	27.78	0.45
10/24	2,004	2,392	2,004	2,251	+13%	87,500	47億9463万	+13.06%	22.73	0.37
10/23	1,990	2,018	1,980	1,992	+0.1%	15,300	42億4296万	+0.71%	20.12	0.33
10/22	1,977	1,990	1,970	1,990	+0.25%	3,900	42億3870万	+0.66%	20.1	0.33
10/21	1,983	1,988	1,960	1,985	+1.48%	1,700	42億2805万	+0.46%	20.05	0.33
10/20	2,000	2,000	1,956	1,956	-0.86%	3,900	41億6628万	-0.96%	19.75	0.32
10/17	1,963	1,973	1,954	1,973	+0.51%	1,000	42億249万	-0.15%	19.93	0.32
10/16	1,953	1,965	1,932	1,963	+1.55%	1,000	41億8119万	-0.66%	19.83	0.32
10/15	1,925	1,933	1,925	1,933	+1.74%	900	41億1729万	-2.13%	19.52	0.32
10/14	1,939	1,939	1,900	1,900	-3.99%	2,400	40億4700万	-3.89%	19.19	0.31
10/10	1,995	1,995	1,948	1,979	-0.8%	2,300	42億1527万	0%	19.99	0.32
10/09	1,995	1,995	1,985	1,995	+0.25%	800	42億4935万	+0.86%	20.15	0.33
10/08	1,983	1,999	1,978	1,990	+0.25%	1,600	42億3870万	+0.71%	20.1	0.33
10/07	1,981	1,985	1,980	1,985	+0.25%	1,800	42億2805万	+0.56%	20.05	0.33
10/06	1,966	2,026	1,966	1,980	+1.02%	3,600	42億1740万	+0.35%	20	0.32
10/03	1,962	1,992	1,956	1,960	-0.46%	1,000	41億7480万	-0.56%	19.8	0.32
10/02	1,960	1,974	1,950	1,969	+1.44%	1,200	41億9397万	0%	19.89	0.32
10/01	2,011	2,011	1,941	1,941	-3.43%	2,500	41億3433万	-1.32%	19.6	0.32
09/30	1,975	2,010	1,975	2,010	-0.1%	300	42億8130万	+2.19%	20.3	0.34
09/29	2,012	2,012	2,012	2,012	0%	100	42億8556万	+2.44%	20.32	0.34
09/26	2,015	2,015	2,009	2,012	-0.35%	1,100	42億8556万	+2.65%	20.32	0.34
09/25	2,019	2,019	2,019	2,019	0%	400	43億47万	+3.22%	20.39	0.34
09/24	2,011	2,022	1,980	2,019	+0.25%	4,600	43億47万	+3.38%	20.39	0.34
09/22	1,982	2,018	1,962	2,014	+1.61%	4,800	42億8982万	+3.34%	20.34	0.34
09/19	1,970	1,994	1,960	1,982	+1.02%	1,900	42億2166万	+1.85%	20.02	0.33
09/18	1,973	2,000	1,958	1,962	+1.19%	5,100	41億7906万	+0.98%	19.82	0.33
09/17	1,973	1,973	1,925	1,939	-0.62%	2,800	41億3007万	-0.1%	19.58	0.32
09/16	1,946	1,970	1,944	1,951	-1.01%	1,300	41億5563万	+0.62%	19.7	0.33
09/12	1,929	1,986	1,929	1,971	+0.15%	2,800	41億9823万	+1.81%	19.91	0.33
09/11	1,979	1,979	1,952	1,968	-0.56%	600	41億9184万	+1.6%	19.88	0.33
09/10	1,955	1,983	1,929	1,979	+1.23%	1,300	42億1527万	+2.12%	19.99	0.33
09/09	1,963	1,969	1,955	1,955	-0.2%	900	41億6415万	+0.88%	19.74	0.33
09/08	1,982	1,982	1,956	1,959	-0.61%	1,500	41億7267万	+1.08%	19.78	0.33
09/05	1,958	1,995	1,951	1,971	+0.82%	2,100	41億9823万	+1.65%	19.91	0.33
09/04	1,945	1,961	1,944	1,955	+0.21%	1,700	41億6415万	+0.88%	19.74	0.33
09/03	1,940	1,951	1,940	1,951	+0.62%	900	41億5563万	+0.62%	19.7	0.33
09/02	1,938	1,961	1,937	1,939	+0.15%	1,300	41億3007万	0%	19.58	0.32
09/01	1,950	1,950	1,931	1,936	-1.73%	600	41億2368万	-0.21%	19.55	0.32
08/29	1,934	1,970	1,923	1,970	+2.07%	1,800	41億9610万	+1.44%	19.9	0.33
08/28	1,917	1,930	1,900	1,930	+0.68%	3,600	41億1090万	-0.67%	19.49	0.32
08/27	1,914	1,917	1,913	1,917	+0.31%	1,200	40億8321万	-1.49%	19.36	0.32
08/26	1,940	1,940	1,910	1,911	-1.49%	2,800	40億7043万	-1.9%	19.3	0.32
08/25	1,929	1,940	1,926	1,940	+0.57%	1,900	41億3220万	-0.51%	19.59	0.32

ニッチツ（7021）の株価チャート

2025/08/25～2026/01/22

株価推移

開示資料

決算

株式

チャート