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

2026/07/06

2026/02/06～2026/07/06

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
07/06	1,808	1,829	1,808	1,819	+0.61%	2,600	38億7447万	+1.68%	29.78	0.28
07/03	1,790	1,808	1,788	1,808	+0.95%	2,100	38億5104万	+1.06%	29.6	0.28
07/02	1,799	1,814	1,791	1,791	-0.44%	600	38億1483万	+0.06%	29.32	0.28
07/01	1,785	1,799	1,785	1,799	+0.22%	700	38億3187万	+0.33%	29.45	0.28
06/30	1,785	1,815	1,785	1,795	-0.28%	1,100	38億2335万	-0.11%	29.39	0.28
06/29	1,775	1,817	1,775	1,800	+1.41%	1,000	38億3400万	+0.06%	29.47	0.28
06/26	1,791	1,808	1,775	1,775	-0.89%	900	37億8075万	-1.39%	29.06	0.27
06/25	1,771	1,805	1,771	1,791	+0.96%	2,000	38億1483万	-0.56%	29.32	0.28
06/24	1,770	1,774	1,770	1,774	-1.44%	400	37億7862万	-1.55%	29.04	0.27
06/23	1,761	1,810	1,761	1,800	+2.27%	600	38億3400万	-0.28%	29.47	0.28
06/22	1,787	1,794	1,760	1,760	-1.51%	3,500	37億4880万	-2.65%	28.81	0.27
06/19	1,753	1,788	1,753	1,787	+1.42%	2,900	38億631万	-1.49%	29.25	0.28
06/18	1,793	1,793	1,751	1,762	-2.11%	1,400	37億5306万	-3.35%	28.85	0.27
06/17	1,809	1,810	1,800	1,800	-0.5%	800	38億3400万	-2.12%	29.47	0.28
06/16	1,780	1,809	1,780	1,809	+1.63%	200	38億5317万	-2.43%	29.62	0.28
06/15	1,826	1,826	1,780	1,780	-1.39%	1,100	37億9140万	-4.71%	29.14	0.28
06/12	1,804	1,805	1,764	1,805	+2.04%	400	38億4465万	-4.14%	29.55	0.28
06/11	1,812	1,812	1,746	1,769	-2.05%	1,400	37億6797万	-6.7%	28.96	0.27
06/10	1,800	1,809	1,800	1,806	+0.33%	1,000	38億4678万	-5.54%	29.57	0.28
06/09	1,800	1,800	1,799	1,800	+1.98%	500	38億3400万	-6.49%	29.47	0.28
06/08	1,770	1,770	1,763	1,765	-2.49%	500	37億5945万	-9.02%	28.89	0.27
06/05	1,759	1,811	1,759	1,810	+2.26%	800	38億5530万	-7.61%	29.63	0.28
06/04	1,749	1,770	1,749	1,770	+0.91%	2,000	37億7010万	-10.43%	28.98	0.27
06/03	1,800	1,827	1,754	1,754	-2.56%	1,700	37億3602万	-12.08%	28.71	0.27
06/02	1,803	1,803	1,800	1,800	-0.17%	400	38億3400万	-10.71%	29.47	0.28
06/01	1,854	1,854	1,803	1,803	-2.75%	1,200	38億4039万	-11.44%	29.52	0.28
05/29	1,854	1,854	1,854	1,854	0%	100	39億4902万	-9.82%	30.35	0.29
05/28	1,854	1,854	1,854	1,854	-2.11%	100	39億4902万	-10.65%	30.35	0.29
05/27	1,854	1,894	1,835	1,894	+2.16%	900	40億3422万	-9.59%	31.01	0.29
05/26	1,809	1,866	1,809	1,854	+2.15%	1,300	39億4902万	-12.22%	30.35	0.29
05/25	1,819	1,828	1,805	1,815	+0.67%	4,000	38億6595万	-14.87%	29.71	0.28
05/22	1,823	1,823	1,797	1,803	-1.04%	1,400	38億4039万	-16.3%	29.52	0.28
05/21	1,868	1,868	1,809	1,822	-1.41%	8,500	38億8086万	-16.23%	29.83	0.28
05/20	1,881	1,881	1,812	1,848	-1.6%	4,300	39億3624万	-15.81%	30.25	0.29
05/19	1,915	1,915	1,878	1,878	-1.98%	4,000	40億14万	-15.18%	30.74	0.29
05/18	1,980	1,980	1,877	1,916	-4.1%	8,700	40億8108万	-14.08%	31.37	0.3
05/15	2,088	2,089	1,971	1,998	-7.54%	11,400	42億5574万	-11%	32.71	0.31
05/14	2,189	2,193	2,155	2,161	-1.32%	2,100	46億293万	-4.25%	35.38	0.33
05/13	2,118	2,190	2,118	2,190	+1.58%	2,400	46億6470万	-3.18%	35.85	0.34
05/12	2,151	2,188	2,151	2,156	+0.47%	2,500	45億9228万	-4.77%	35.3	0.33
05/11	2,141	2,161	2,121	2,146	+0.23%	1,700	45億7098万	-5.42%	35.13	0.33
05/08	2,170	2,170	2,101	2,141	-1.15%	6,300	45億6033万	-5.77%	35.05	0.33
05/07	2,150	2,166	2,142	2,166	+1.31%	1,400	46億1358万	-4.75%	35.46	0.33
05/01	2,175	2,175	2,129	2,138	-1.52%	1,400	45億5394万	-6.15%	35	0.33
04/30	2,225	2,225	2,151	2,171	-2.65%	1,700	46億2423万	-4.91%	35.54	0.34
04/28	2,176	2,230	2,127	2,230	+0.18%	6,400	47億4990万	-2.49%	36.51	0.34
04/27	2,259	2,259	2,212	2,226	-1.42%	1,800	47億4138万	-2.71%	36.44	0.34
04/24	2,258	2,294	2,251	2,258	-0.96%	1,700	48億954万	-1.4%	36.97	0.35
04/23	2,295	2,299	2,249	2,280	-0.61%	3,900	48億5640万	-0.39%	37.33	0.35
04/22	2,289	2,310	2,289	2,294	-0.78%	2,200	48億8622万	+0.13%	37.56	0.35
04/21	2,364	2,364	2,312	2,312	-0.9%	1,500	49億2456万	+1%	37.85	0.36
04/20	2,341	2,344	2,308	2,333	-0.34%	1,900	49億6929万	+2.06%	38.19	0.36
04/17	2,337	2,374	2,313	2,341	+0.3%	2,500	49億8633万	+2.59%	38.32	0.36
04/16	2,360	2,368	2,334	2,334	-0.68%	2,900	49億7142万	+2.46%	38.21	0.36
04/15	2,343	2,365	2,335	2,350	0%	1,400	50億550万	+3.25%	38.47	0.36
04/14	2,339	2,350	2,306	2,350	+0.43%	1,700	50億550万	+3.43%	38.47	0.36
04/13	2,329	2,346	2,314	2,340	+0.78%	1,700	49億8420万	+3.31%	38.31	0.36
04/10	2,301	2,324	2,298	2,322	+0.43%	1,100	49億4586万	+2.74%	38.01	0.36
04/09	2,296	2,337	2,296	2,312	+0.7%	1,300	49億2456万	+2.44%	37.85	0.36
04/08	2,295	2,325	2,280	2,296	+0.22%	1,900	48億9048万	+2%	37.59	0.36
04/07	2,260	2,291	2,260	2,291	+0.04%	500	48億7983万	+1.78%	37.51	0.35
04/06	2,295	2,305	2,260	2,290	-0.22%	1,400	48億7770万	+1.69%	37.49	0.35
04/03	2,250	2,319	2,240	2,295	+2.46%	1,400	48億8835万	+1.77%	37.57	0.35
04/02	2,288	2,299	2,240	2,240	-0.75%	2,300	47億7120万	-0.8%	36.67	0.35
04/01	2,250	2,265	2,241	2,257	+1.3%	1,600	48億741万	-0.27%	36.95	0.35
03/31	2,203	2,264	2,180	2,228	+1.13%	1,500	47億4564万	-1.68%	22.5	0.36
03/30	2,182	2,219	2,169	2,203	-2.09%	3,600	46億9239万	-2.99%	22.25	0.35
03/27	2,259	2,293	2,244	2,250	-0.71%	2,400	47億9250万	-1.19%	22.72	0.36
03/26	2,261	2,276	2,260	2,266	-0.22%	600	48億2658万	-0.61%	22.89	0.36
03/25	2,284	2,294	2,250	2,271	+0.44%	1,500	48億3723万	-0.39%	22.94	0.36
03/24	2,278	2,288	2,261	2,261	-0.13%	900	48億1593万	-0.92%	22.83	0.36
03/23	2,249	2,264	2,220	2,264	+0.4%	7,200	48億2232万	-1.14%	22.87	0.36
03/19	2,284	2,284	2,249	2,255	-2.55%	3,000	48億315万	-1.91%	22.77	0.36
03/18	2,251	2,314	2,248	2,314	+2.48%	3,700	49億2882万	+0.22%	23.37	0.37
03/17	2,250	2,266	2,236	2,258	+0.76%	1,600	48億954万	-2.46%	22.8	0.36
03/16	2,239	2,252	2,228	2,241	+0.76%	1,500	47億7333万	-3.49%	22.63	0.36
03/13	2,235	2,240	2,219	2,224	-1.16%	1,500	47億3712万	-4.59%	22.46	0.36
03/12	2,257	2,278	2,250	2,250	-1.32%	1,700	47億9250万	-3.89%	22.72	0.36
03/11	2,250	2,312	2,250	2,280	+1.29%	2,200	48億5640万	-2.9%	23.03	0.37
03/10	2,225	2,269	2,190	2,251	+3.49%	5,300	47億9463万	-4.33%	22.73	0.36
03/09	2,180	2,190	2,130	2,175	-1.76%	11,000	46億3275万	-7.84%	21.97	0.35
03/06	2,259	2,259	2,214	2,214	-0.94%	1,000	47億1582万	-6.62%	22.36	0.36
03/05	2,190	2,280	2,190	2,235	+3.42%	3,400	47億6055万	-6.13%	22.57	0.36
03/04	2,281	2,281	2,161	2,161	-5.63%	4,600	46億293万	-9.51%	21.83	0.35
03/03	2,335	2,335	2,290	2,290	-1.93%	3,800	48億7770万	-4.38%	23.13	0.37
03/02	2,368	2,368	2,330	2,335	-0.89%	4,000	49億7355万	-2.79%	23.58	0.37
02/27	2,356	2,372	2,341	2,356	-0.46%	1,700	50億1828万	-2.12%	23.79	0.38
02/26	2,374	2,383	2,367	2,367	+0.42%	2,200	50億4171万	-1.87%	23.91	0.38
02/25	2,350	2,375	2,350	2,357	+0.3%	700	50億2041万	-2.48%	23.8	0.38
02/24	2,350	2,372	2,350	2,350	0%	1,200	50億550万	-3.01%	23.73	0.38
02/20	2,311	2,357	2,311	2,350	+0.3%	2,400	50億550万	-3.25%	23.73	0.38
02/19	2,345	2,345	2,302	2,343	+0.3%	3,100	49億9059万	-3.7%	23.66	0.38
02/18	2,270	2,350	2,270	2,336	+3.59%	4,100	49億7568万	-4.11%	23.59	0.37
02/17	2,300	2,300	2,255	2,255	-2.68%	9,300	48億315万	-7.62%	22.77	0.36
02/16	2,427	2,427	2,316	2,317	-6.19%	12,000	49億3521万	-5.43%	23.4	0.37
02/13	2,466	2,495	2,466	2,470	-1.32%	2,000	52億6110万	+0.65%	24.95	0.4
02/12	2,500	2,539	2,458	2,503	+0.36%	9,800	53億3139万	+2.2%	25.28	0.4
02/10	2,464	2,495	2,463	2,494	+1.22%	1,700	53億1222万	+2.21%	25.19	0.4
02/09	2,452	2,484	2,452	2,464	+1.19%	2,800	52億4832万	+1.32%	24.89	0.4
02/06	2,448	2,448	2,415	2,435	-0.65%	3,800	51億8655万	+0.45%	24.59	0.39

ニッチツ（7021）の株価チャート

2026/02/06～2026/07/06

株価推移

開示資料

決算

株式

チャート