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
10/02	1,934	1,951	1,884	1,900	-3.06%	1,645,700	-	+2.87%	-	-
10/01	1,918	1,968	1,896	1,960	+1.19%	1,987,500	-	+5.95%	-	-
09/30	1,915	1,962	1,885	1,937	+2.65%	2,484,100	-	+4.65%	-	-
09/29	1,842	1,899	1,826	1,887	+0.86%	1,789,400	-	+1.78%	-	-
09/28	1,870	1,904	1,860	1,871	-0.16%	1,983,000	-	+0.75%	-	-
09/25	1,833	1,889	1,812	1,874	+0.81%	2,709,400	-	+0.81%	-	-
09/24	1,755	1,872	1,750	1,859	+6.47%	2,525,200	-	-0.21%	-	-
09/18	1,754	1,757	1,723	1,746	+0.69%	1,651,100	-	-6.58%	-	-
09/17	1,766	1,769	1,725	1,734	+0.23%	1,207,000	-	-7.81%	-	-
09/16	1,693	1,743	1,685	1,730	+1.94%	1,472,400	-	-8.61%	-	-
09/15	1,695	1,713	1,683	1,697	-0.76%	1,084,100	-	-10.97%	-	-
09/14	1,725	1,726	1,683	1,710	+0.41%	1,791,300	-	-10.94%	-	-
09/11	1,700	1,708	1,661	1,703	-1.1%	1,957,700	-	-11.85%	-	-
09/10	1,730	1,734	1,703	1,722	-1.03%	1,629,800	-	-11.42%	-	-
09/09	1,738	1,759	1,703	1,740	-4.19%	2,854,400	-	-10.95%	-	-
09/08	1,852	1,867	1,816	1,816	-3.15%	1,524,800	-	-7.35%	-	-
09/07	1,901	1,904	1,853	1,875	-0.27%	1,304,800	-	-4.43%	-	-
09/04	1,886	1,889	1,853	1,880	-0.95%	2,020,000	-	-4.23%	-	-
09/03	1,895	1,909	1,869	1,898	+0.32%	1,346,200	-	-3.26%	-	-
09/02	1,920	1,935	1,882	1,892	-3.27%	1,590,900	-	-3.67%	-	-
09/01	1,923	1,969	1,909	1,956	+1.35%	1,504,800	-	-0.56%	-	-
08/31	1,931	1,952	1,919	1,930	-0.62%	1,229,500	-	-2.38%	-	-
08/28	1,950	1,967	1,925	1,942	-0.77%	1,695,700	-	-2.36%	-	-
08/27	1,960	1,975	1,926	1,957	-0.15%	1,401,600	-	-2.15%	-	-
08/26	1,976	1,983	1,931	1,960	-0.56%	1,424,900	-	-2.54%	-	-
08/25	1,961	1,983	1,929	1,971	-0.5%	1,568,500	-	-2.38%	-	-
08/24	2,000	2,008	1,965	1,981	-1.34%	1,285,000	-	-2.32%	-	-
08/21	1,934	2,016	1,928	2,008	+2.14%	1,614,100	-	-1.62%	-	-
08/20	1,961	1,980	1,927	1,966	+1.87%	1,271,200	-	-4.19%	-	-
08/19	1,950	1,973	1,912	1,930	-2.67%	1,941,800	-	-6.49%	-	-
08/18	2,010	2,040	1,976	1,983	-1.34%	1,617,700	-	-4.62%	-	-
08/17	2,050	2,051	1,996	2,010	-1.76%	1,309,900	-	-3.78%	-	-
08/14	2,039	2,060	2,006	2,046	+0.59%	1,865,700	-	-2.29%	-	-
08/13	2,046	2,090	2,028	2,034	+0.05%	1,611,100	-	-3%	-	-
08/12	2,077	2,078	2,007	2,033	-1.64%	1,576,800	-	-3.33%	-	-
08/10	2,021	2,078	1,970	2,067	+3.25%	2,107,400	-	-2.13%	-	-
08/07	2,017	2,020	1,908	2,002	+0.3%	3,383,600	-	-5.57%	-	-
08/06	1,961	2,021	1,952	1,996	+1.01%	2,337,200	-	-6.25%	-	-
08/05	1,910	1,983	1,905	1,976	+4.49%	1,326,600	-	-7.62%	-	-
08/04	1,885	1,908	1,851	1,891	+1.29%	1,676,900	-	-12.09%	-	-
08/03	1,890	1,899	1,850	1,867	-2.2%	2,027,800	-	-13.6%	-	-
07/31	1,918	1,946	1,879	1,909	+3.75%	2,604,800	-	-12.19%	-	-
07/30	1,920	1,943	1,831	1,840	-6.12%	2,583,800	-	-15.94%	-	-
07/29	1,964	1,982	1,919	1,960	+0.2%	2,057,700	-	-10.99%	-	-
07/28	2,089	2,090	1,955	1,956	-11.05%	2,354,200	-	-11.41%	-	-
07/27	2,281	2,285	2,187	2,199	-2.14%	1,249,400	-	-0.77%	-	-
07/24	2,172	2,257	2,156	2,247	+1.13%	1,667,200	-	+1.49%	-	-
07/23	2,243	2,263	2,200	2,222	+0.41%	1,235,900	-	+0.59%	-	-
07/22	2,198	2,235	2,167	2,213	+2.08%	1,550,900	-	+0.36%	-	-
07/21	2,190	2,198	2,127	2,168	-1.41%	1,244,200	-	-1.45%	-	-
07/17	2,275	2,282	2,158	2,199	-4.31%	2,433,500	-	+0.14%	-	-
07/16	2,240	2,339	2,227	2,298	+0.75%	1,911,100	-	+4.98%	-	-
07/15	2,295	2,336	2,257	2,281	-0.04%	2,154,000	-	+4.87%	-	-
07/14	2,270	2,296	2,235	2,282	-0.52%	1,643,900	-	+5.84%	-	-
07/13	2,224	2,316	2,219	2,294	+2.73%	1,652,300	-	+7.25%	-	-
07/10	2,173	2,289	2,146	2,233	+4.15%	1,945,200	-	+5.33%	-	-
07/09	2,131	2,162	2,126	2,144	+0.85%	1,153,900	-	+1.66%	-	-
07/08	2,190	2,199	2,124	2,126	-2.57%	1,401,300	-	+1.09%	-	-
07/07	2,244	2,250	2,175	2,182	-2.5%	1,207,200	-	+4%	-	-
07/06	2,288	2,290	2,190	2,238	-1.45%	1,110,400	-	+7.44%	-	-
07/03	2,249	2,271	2,175	2,271	+2.25%	1,250,600	-	+9.82%	-	-
07/02	2,215	2,249	2,143	2,221	-1.94%	2,399,000	-	+8.29%	-	-
07/01	2,279	2,316	2,224	2,265	-0.22%	1,984,200	-	+11.14%	-	-
06/30	2,189	2,303	2,129	2,270	+5.48%	3,206,400	-	+12.15%	-	-
06/29	2,176	2,180	2,126	2,152	-1.78%	1,923,600	-	+6.96%	-	-
06/26	2,248	2,266	2,154	2,191	-3.48%	2,127,600	-	+9.17%	-	-
06/25	2,216	2,315	2,185	2,270	+4.8%	1,868,700	-	+13.61%	-	-
06/24	2,096	2,211	2,088	2,166	+2.85%	2,039,700	-	+9.12%	-	-
06/23	2,163	2,182	2,101	2,106	-2.18%	1,574,900	-	+6.58%	-	-
06/22	2,135	2,180	2,124	2,153	0%	1,142,100	-	+9.18%	-	-
06/19	2,124	2,196	2,123	2,153	+0.98%	4,579,200	-	+9.29%	-	-
06/18	2,099	2,158	2,074	2,132	+1.28%	1,925,300	-	+8%	-	-
06/17	2,055	2,130	2,041	2,105	+0.24%	1,835,800	-	+6.21%	-	-
06/16	2,121	2,147	2,075	2,100	+1.4%	2,396,900	-	+5.9%	-	-
06/15	2,085	2,090	2,019	2,071	+2.42%	1,814,400	-	+4.28%	-	-
06/12	1,973	2,083	1,952	2,022	+4.28%	3,242,900	-	+2.02%	-	-
06/11	1,800	1,970	1,786	1,939	+6.25%	3,513,400	-	-1.87%	-	-
06/10	1,804	1,837	1,786	1,825	-1.03%	1,335,500	-	-7.5%	-	-
06/09	1,842	1,854	1,783	1,844	+1.04%	1,840,000	-	-6.49%	-	-
06/08	1,906	1,930	1,803	1,825	-6.22%	2,761,400	-	-7.22%	-	-
06/05	1,994	2,000	1,940	1,946	-2.41%	1,670,300	-	-0.82%	-	-
06/04	1,972	2,017	1,952	1,994	-0.4%	2,378,300	-	+2.15%	-	-
06/03	1,849	2,011	1,841	2,002	+9.76%	4,042,900	-	+3.25%	-	-
06/02	1,821	1,853	1,794	1,824	-1.99%	2,398,000	-	-5.35%	-	-
06/01	1,831	1,883	1,805	1,861	+0.87%	1,983,900	-	-3.53%	-	-
05/29	1,940	1,941	1,822	1,845	-2.89%	5,128,700	-	-4.6%	-	-
05/28	1,884	2,010	1,856	1,900	-0.58%	3,791,700	-	-1.96%	-	-
05/27	1,922	1,948	1,885	1,911	-2.2%	2,446,500	-	-1.44%	-	-
05/26	2,027	2,050	1,896	1,954	-3.55%	2,307,700	-	+0.72%	-	-
05/25	1,983	2,082	1,980	2,026	+3.1%	2,724,700	-	+4.49%	-	-
05/22	1,953	1,985	1,919	1,965	-0.05%	2,073,000	-	+1.5%	-	-
05/21	1,932	2,005	1,860	1,966	+2.24%	2,779,400	-	+1.65%	-	-
05/20	2,020	2,042	1,910	1,923	-4.8%	2,160,600	-	-0.47%	-	-
05/19	2,064	2,076	1,996	2,020	-3.16%	2,674,400	-	+4.55%	-	-
05/18	2,220	2,233	2,055	2,086	-7.94%	2,770,100	-	+8.08%	-	-
05/15	2,350	2,390	2,228	2,266	-2.62%	3,068,700	-	+17.78%	-	-
05/14	2,160	2,327	2,136	2,327	+8.64%	4,640,400	-	+21.58%	-	-
05/13	2,110	2,150	2,050	2,142	-0.83%	3,806,700	-	+12.62%	-	-
05/12	1,978	2,194	1,956	2,160	+9.7%	5,319,400	-	+13.98%	-	-
05/11	1,770	1,969	1,757	1,969	+4.68%	5,465,300	-	+4.35%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	2,210 3/17	1,121 4/1	28,656,000 8/6	赤字	赤字	2.32	1.18	-	-	赤字 3/31
2011年 3月期	2,170 4/6	1,357 9/15	10,136,700 11/5	31.85	19.92	2.15	1.34	8699億526万	5439億9144万	25.17倍 3/31
2012年 3月期	2,555 3/29	1,558 4/19	9,261,300 2/6	17.27	10.53	2.26	1.38	1兆242億	6245億6792万	16.98倍 3/30
2013年 3月期	2,750 1/15	1,786 11/14	29,842,700 2/7	25.96	16.86	2.3	1.49	1兆1024億	7159億6810万	21.06倍 3/29
2014年 3月期	2,971 5/23	1,605 3/25	22,539,100 8/9	25.17	13.6	2.27	1.23	1兆1910億	6434億1066万	14.08倍 3/31
2015年 3月期	1,803 12/8	1,384 10/27	15,814,200 2/6	38.95	29.9	1.28	0.98	7227億8469万	5548億1642万	34.78倍 3/31
2016年 3月期	1,906 2/5	1,383 7/9	18,740,500 5/15	25.23	18.31	1.41	1.02	7640億7522万	5544億1554万	22.79倍 3/31
2017年 3月期	1,894 2/13	1,305 6/24	14,113,200 2/14	189.21	130.37	1.4	0.96	7592億6467万	5231億4699万	161.24倍 3/31
2018年 3月期	2,396 1/5	1,517 4/17	6,905,900 2/9	27.3	17.29	1.66	1.05	9605億589万	6081億3332万	21.6倍 3/30
2019年 3月期	2,178 9/19	1,516 3/28	5,883,100 5/11	12.98	9.03	1.4	0.98	8731億1428万	6077億3244万	9.3倍 3/29
2020年 3月期	1,619 4/16	845 3/13	7,281,800 3/19	81.23	42.4	1.1	0.57	6490億2297万	3387億4268万	50.08倍 3/31
2021年 3月期	1,162 3/24	620 10/20	32,544,200 11/30	赤字	赤字	0.79	0.42	4396億2703万	2345億6864万	赤字 3/31
2022年 3月期	1,387 2/17	960 7/19	7,720,100 8/6	11.93	8.26	0.85	0.59	5247億5275万	3632億306万	11.31倍 3/31
2023年 3月期	1,774 6/16	1,154 1/5	11,100,600 11/11	14.14	9.2	1	0.65	6711億6898万	4361億2901万	10.8倍 3/31
2024年 3月期	1,944 7/3	1,271 4/7	10,816,000 8/9	20.67	13.52	0.98	0.64	6832億7067万	4467億2686万	16.28倍 3/29
2025年 3月期	2,010 11/11	1,320 8/5	9,408,700 4/24	112.54	73.91	1.04	0.68	7064億6813万	4639億4922万	82.98倍 3/31
2026年 3月期	2,025 3/2	1,239 4/7	12,157,000 8/28	赤字	赤字	1.14	0.7	6755億1101万	4133億1266万	赤字 3/31
最新	1,900 2026/10/2		1,645,700	-		-		6338億1280万		-

ニコン（7731）のPER（株価収益率）の推移

2026/05/11～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート