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
09/18	11,490	11,580	11,490	11,540	+0.44%	3,000	-	-1.28%	-	-
09/17	11,500	11,620	11,490	11,490	0%	5,400	-	-1.78%	-	-
09/16	11,520	11,580	11,470	11,490	-0.26%	7,500	-	-1.8%	-	-
09/15	11,460	11,540	11,450	11,520	+0.35%	5,100	-	-1.56%	-	-
09/14	11,450	11,620	11,450	11,480	+0.26%	6,800	-	-1.81%	-	-
09/11	11,410	11,570	11,410	11,450	-1.38%	5,800	-	-2.3%	-	-
09/10	11,530	11,610	11,470	11,610	+0.69%	4,300	-	-1.13%	-	-
09/09	11,600	11,600	11,520	11,530	-0.69%	5,100	-	-1.96%	-	-
09/08	11,700	11,720	11,610	11,610	-0.77%	4,900	-	-1.44%	-	-
09/07	11,800	11,800	11,700	11,700	-0.85%	4,700	-	-0.81%	-	-
09/04	11,710	11,830	11,710	11,800	+0.77%	3,000	-	-0.13%	-	-
09/03	11,710	11,770	11,710	11,710	0%	2,500	-	-1.02%	-	-
09/02	11,860	11,860	11,710	11,710	-1.26%	5,100	-	-1.26%	-	-
09/01	11,910	11,960	11,810	11,860	-0.84%	6,700	-	-0.19%	-	-
08/31	12,000	12,010	11,910	11,960	+0.08%	5,600	-	+0.45%	-	-
08/28	11,930	11,950	11,890	11,950	+0.17%	2,800	-	+0.33%	-	-
08/27	11,870	11,930	11,830	11,930	+0.51%	17,200	-	+0.07%	-	-
08/26	11,930	12,000	11,860	11,870	-0.08%	4,100	-	-0.51%	-	-
08/25	11,840	11,930	11,830	11,880	+0.34%	5,200	-	-0.52%	-	-
08/24	11,690	11,850	11,640	11,840	+0.77%	4,800	-	-0.9%	-	-
08/21	11,630	11,750	11,570	11,750	+0.77%	3,400	-	-1.75%	-	-
08/20	11,630	11,660	11,570	11,660	+0.87%	2,700	-	-2.62%	-	-
08/19	11,660	11,660	11,490	11,560	-1.37%	8,000	-	-3.6%	-	-
08/18	11,800	11,800	11,640	11,720	+0.69%	3,600	-	-2.46%	-	-
08/17	11,730	11,830	11,640	11,640	-0.68%	6,900	-	-3.31%	-	-
08/14	11,570	11,790	11,520	11,720	+1.3%	9,600	-	-2.82%	-	-
08/13	11,550	11,600	11,500	11,570	+0.35%	7,900	-	-4.22%	-	-
08/12	11,300	11,560	11,270	11,530	+2.4%	19,500	-	-4.76%	-	-
08/10	11,930	11,930	11,100	11,260	-7.4%	79,700	-	-7.24%	-	-
08/07	12,110	12,190	12,000	12,160	+1%	3,900	-	-0.14%	-	-
08/06	12,130	12,130	12,000	12,040	-0.17%	4,800	-	-1.04%	-	-
08/05	12,100	12,110	11,980	12,060	+0.42%	3,500	-	-0.89%	-	-
08/04	12,030	12,080	11,990	12,010	-0.08%	4,800	-	-1.27%	-	-
08/03	12,170	12,170	12,020	12,020	-1.15%	6,900	-	-1.14%	-	-
07/31	12,200	12,300	12,140	12,160	-0.33%	5,400	-	+0.15%	-	-
07/30	12,230	12,430	12,200	12,200	-1.77%	3,600	-	+0.71%	-	-
07/29	12,290	12,450	12,220	12,420	+1.06%	5,500	-	+2.78%	-	-
07/28	12,440	12,440	12,080	12,290	-1.29%	6,800	-	+2.05%	-	-
07/27	12,090	12,450	12,050	12,450	+2.98%	17,800	-	+3.62%	-	-
07/24	12,140	12,230	12,050	12,090	-1.06%	8,400	-	+0.9%	-	-
07/23	12,130	12,220	12,130	12,220	+0.58%	2,500	-	+2.17%	-	-
07/22	12,150	12,240	12,150	12,150	0%	3,300	-	+1.85%	-	-
07/21	12,000	12,280	12,000	12,150	+1.25%	8,400	-	+2.12%	-	-
07/17	12,230	12,230	11,940	12,000	-1.23%	13,000	-	+1.05%	-	-
07/16	12,130	12,200	12,110	12,150	+0.16%	3,500	-	+2.46%	-	-
07/15	12,060	12,290	12,060	12,130	+0.25%	2,600	-	+2.52%	-	-
07/14	12,170	12,250	12,080	12,100	-0.58%	3,500	-	+2.51%	-	-
07/13	12,270	12,270	12,060	12,170	-0.81%	8,300	-	+3.38%	-	-
07/10	12,130	12,270	12,120	12,270	+0.82%	3,700	-	+4.51%	-	-
07/09	12,230	12,250	12,110	12,170	-0.49%	3,000	-	+3.91%	-	-
07/08	12,330	12,330	12,100	12,230	0%	3,000	-	+4.68%	-	-
07/07	12,420	12,420	12,150	12,230	-0.97%	8,200	-	+4.98%	-	-
07/06	12,300	12,370	12,210	12,350	+1.23%	4,800	-	+6.25%	-	-
07/03	12,100	12,200	11,950	12,200	+2.61%	5,000	-	+5.25%	-	-
07/02	12,000	12,010	11,880	11,890	-1.57%	4,700	-	+2.73%	-	-
07/01	12,000	12,220	11,960	12,080	+1%	8,500	-	+4.4%	-	-
06/30	12,020	12,050	11,880	11,960	+0.59%	5,700	-	+3.5%	-	-
06/29	11,800	12,000	11,790	11,890	+2.5%	11,000	-	+3%	-	-
06/26	11,470	11,600	11,470	11,600	+1.13%	3,700	-	+0.54%	-	-
06/25	11,470	11,570	11,450	11,470	+0.26%	3,600	-	-0.67%	-	-
06/24	11,360	11,590	11,350	11,440	+0.35%	5,700	-	-1.06%	-	-
06/23	11,650	11,650	11,360	11,400	-1.64%	8,200	-	-1.55%	-	-
06/22	11,630	11,740	11,550	11,590	-0.34%	3,100	-	-0.16%	-	-
06/19	11,530	11,630	11,500	11,630	+0.87%	3,600	-	-0.02%	-	-
06/18	11,440	11,550	11,440	11,530	+0.79%	3,000	-	-0.76%	-	-
06/17	11,380	11,540	11,380	11,440	+0.53%	4,900	-	-1.48%	-	-
06/16	11,570	11,570	11,380	11,380	-1.64%	5,900	-	-2.01%	-	-
06/15	11,680	11,700	11,560	11,570	0%	6,800	-	-0.46%	-	-
06/12	11,550	11,570	11,440	11,570	+0.52%	4,100	-	-0.51%	-	-
06/11	11,390	11,510	11,230	11,510	+0.7%	6,100	-	-1.08%	-	-
06/10	11,320	11,450	11,270	11,430	+1.06%	8,300	-	-1.89%	-	-
06/09	11,410	11,520	11,310	11,310	-0.7%	6,500	-	-3.01%	-	-
06/08	11,350	11,450	11,290	11,390	-1.3%	8,900	-	-2.47%	-	-
06/05	11,440	11,590	11,340	11,540	+0.87%	8,200	-	-1.28%	-	-
06/04	11,420	11,580	11,280	11,440	+0.35%	7,300	-	-2.2%	-	-
06/03	11,560	11,600	11,400	11,400	-1.38%	7,900	-	-2.65%	-	-
06/02	11,500	11,590	11,340	11,560	0%	8,000	-	-1.47%	-	-
06/01	11,700	11,700	11,460	11,560	-1.87%	9,600	-	-1.63%	-	-
05/29	11,720	11,830	11,700	11,780	-0.25%	4,300	-	+0.01%	-	-
05/28	11,750	11,820	11,660	11,810	+0.85%	4,300	-	+0.13%	-	-
05/27	11,680	11,720	11,660	11,710	+0.43%	3,500	-	-0.85%	-	-
05/26	11,800	11,810	11,650	11,660	-0.68%	3,600	-	-1.45%	-	-
05/25	11,830	11,830	11,640	11,740	-0.68%	5,800	-	-0.94%	-	-
05/22	11,890	11,890	11,680	11,820	-0.08%	6,400	-	-0.42%	-	-
05/21	11,770	11,870	11,700	11,830	-0.34%	7,400	-	-0.48%	-	-
05/20	12,150	12,150	11,700	11,870	-2.38%	13,000	-	-0.34%	-	-
05/19	12,150	12,190	12,090	12,160	+0.08%	7,300	-	+1.83%	-	-
05/18	12,240	12,490	11,960	12,150	+7.52%	29,800	-	+1.54%	-	-
05/15	11,340	11,460	11,240	11,300	-0.62%	8,100	-	-5.67%	-	-
05/14	11,460	11,460	11,340	11,370	-1.04%	9,700	-	-5.43%	-	-
05/13	11,630	11,630	11,440	11,490	-1.2%	13,400	-	-4.72%	-	-
05/12	11,690	11,800	11,600	11,630	-0.51%	5,200	-	-3.8%	-	-
05/11	11,750	11,780	11,660	11,690	-0.51%	7,100	-	-3.56%	-	-
05/08	11,730	11,830	11,590	11,750	-0.84%	9,300	-	-3.21%	-	-
05/07	11,720	11,910	11,720	11,850	+1.2%	6,300	-	-2.63%	-	-
05/01	11,740	11,760	11,610	11,710	-0.26%	3,300	-	-4.31%	-	-
04/30	11,700	11,750	11,530	11,740	+0.34%	9,500	-	-4.55%	-	-
04/28	11,800	11,900	11,700	11,700	0%	4,500	-	-5.4%	-	-
04/27	11,820	11,820	11,620	11,700	-0.51%	12,600	-	-5.84%	-	-
04/24	11,990	11,990	11,720	11,760	-1.92%	10,200	-	-5.69%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	3,175 635 4/6 635 4/5	1,725 345 1/17	14,000 70,000 9/21	-	-	+13.68% 2/8	-22.61% 9/25
2009年 3月期	2,345 469 4/3	1,100 220 10/10	6,800 34,000 10/10	-	-	+36.16% 4/13	-33.67% 10/10
2010年 3月期	2,375 475 3/31	1,645 329 4/7	3,400 17,000 3/17	57億	-	+35.1% 4/13	-8.69% 12/24
2011年 3月期	3,225 645 4/13	1,375 275 3/17	35,200 176,000 3/17	77億4000万	33億	+17.93% 1/18	-34.47% 3/17
2012年 3月期	4,165 833 3/9	1,435 287 8/22	24,200 121,000 3/8	99億9600万	34億4400万	+47.14% 2/7	-9.21% 6/9
2013年 3月期	9,995 1,999 3/14	2,620 524 6/4	84,400 422,000 3/11	239億8800万	62億8800万	+74.87% 3/14	-14.36% 5/15
2014年 3月期	9,920 1,984 5/1	3,700 740 2/4	364,200 1,821,000 1/10	238億800万	106億8930万	+31.26% 7/16	-32.34% 6/7
2015年 3月期	5,875 1,175 3/23	3,280 656 5/21	212,600 1,063,000 3/12	169億7287万	94億7592万	+33.02% 3/20	-11% 5/19
2016年 3月期	5,140 1,028 6/15	2,900 580 2/12	40,800 204,000 8/31	148億4946万	83億7810万	+46.68% 4/22	-15.51% 8/25
2017年 3月期	5,055 1,011 4/22	3,015 603 4/8	259,600 1,298,000 4/21	146億389万	87億1033万	+10.61% 11/21	-12.47% 5/19
2018年 3月期	4,995 1/10	3,915 783 6/30	43,600 218,000 5/16	144億3055万	113億1043万	+9.23% 1/10	-8.34% 2/14
2019年 3月期	4,585 5/8	2,828 12/25	46,600 10/11	132億4606万	81億7009万	+9.66% 1/29	-11.25% 10/29
2020年 3月期	4,485 1/29	2,390 3/13	60,200 3/13	129億5716万	69億471万	+14.25% 7/10	-31.71% 3/13
2021年 3月期	4,170 12/8	3,055 4/3	28,200 5/25	120億4713万	88億2589万	+12.49% 5/21	-6.7% 7/31
2022年 3月期	4,000 11/11	3,430 3/9 3/7	27,900 10/25	115億5600万	99億927万	+4.64% 9/28	-4.91% 11/29
2023年 3月期	3,805 3/31	3,355 6/23	48,000 11/29	109億9264万	96億9259万	+7.56% 4/3	-2.87% 12/23
2024年 3月期	6,380 2/7 1/16	3,600 5/16	93,500 9/25	184億3182万	104億40万	+21.8% 11/28	-9.27% 2/14
2025年 3月期	7,580 6/27	4,980 8/5	97,100 3/28	218億9862万	143億8722万	+18.9% 6/27	-21.31% 8/5
2026年 3月期	14,650 2/10	4,900 4/7	165,300 5/13	423億2385万	141億5610万	+61.62% 5/16	-11.53% 3/31
最新	11,540 2026/9/18		3,000	333億3906万		-1.28% 11,690

年間値上がり率

1988/12/15 vs 1987/12/25: 48%（1.48倍）
1989/12/29 vs 1988/12/15: 69%（1.69倍）
1990/12/28 vs 1989/12/29: -52%（0.48倍）
1991/12/25 vs 1990/12/28: -27%（0.73倍）
1992/12/25 vs 1991/12/25: -48%（0.52倍）
1993/12/28 vs 1992/12/25: 2%（1.02倍）
1994/12/30 vs 1993/12/28: -2%（0.98倍）
1995/12/29 vs 1994/12/30: -18%（0.82倍）
1996/12/25 vs 1995/12/29: -7%（0.93倍）
1997/12/25 vs 1996/12/25: -49%（0.51倍）
1998/12/28 vs 1997/12/25: -30%（0.7倍）
1999/12/29 vs 1998/12/28: 19%（1.19倍）
2000/12/28 vs 1999/12/29: -33%（0.67倍）
2001/12/27 vs 2000/12/28: -18%（0.82倍）
2002/12/27 vs 2001/12/27: -27%（0.73倍）
2003/12/30 vs 2002/12/27: 194%（2.94倍）
2004/12/30 vs 2003/12/30: 45%（1.45倍）
2005/12/30 vs 2004/12/30: 65%（1.65倍）
2006/12/28 vs 2005/12/30: -44%（0.56倍）
2007/12/28 vs 2006/12/28: -37%（0.63倍）
2008/12/29 vs 2007/12/28: -32%（0.68倍）
2009/12/29 vs 2008/12/29: 62%（1.62倍）
2010/12/30 vs 2009/12/29: 2%（1.02倍）
2011/12/30 vs 2010/12/30: -25%（0.75倍）
2012/12/28 vs 2011/12/30: 96%（1.96倍）
2013/12/30 vs 2012/12/28: 29%（1.29倍）
2014/12/30 vs 2013/12/30: -8%（0.92倍）
2015/12/30 vs 2014/12/30: -6%（0.94倍）
2016/12/30 vs 2015/12/30: 16%（1.16倍）
2017/12/29 vs 2016/12/30: 13%（1.13倍）
2018/12/28 vs 2017/12/29: -37%（0.63倍）
2019/12/30 vs 2018/12/28: 36%（1.36倍）
2020/12/30 vs 2019/12/30: -4%（0.96倍）
2021/12/30 vs 2020/12/30: -3%（0.97倍）
2022/12/30 vs 2021/12/30: -7%（0.93倍）
2023/12/29 vs 2022/12/30: 73%（1.73倍）
2024/12/30 vs 2023/12/29: -6%（0.94倍）
2025/12/30 vs 2024/12/30: 146%（2.46倍）
2026/09/18 vs 2025/12/30: -16%（0.84倍）
過去安値 575円（2002/10/07）: 1907%（20.07倍）
11,540円（9/18）

ニッピ（7932）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート