ニチハ（7943）の株価チャート
株価
5/13
- 前日 (5/12)
- 3,215
- 始値
- 3,255
- 高値
- 3,255
- 安値
- 3,180
- 終値 -1.09%
- 3,180
- 出来高 +105.37%
- 99,400
乖離率
- 株価（5日）
移動平均値 - -1.27%
3,221 - 株価（25日）
移動平均値 - -2.6%
3,265 - 出来高（5日）
移動平均値 - +35.05%
73,600
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 3,255 | 3,255 | 3,180 | 3,180 | -1.09% | 99,400 | 1096億6918万 | -2.6% | 13.2 | 0.87 |
| 05/12 | 3,280 | 3,300 | 3,190 | 3,215 | -0.77% | 48,400 | 1108億7623万 | -1.71% | 13.34 | 0.88 |
| 05/11 | 3,250 | 3,285 | 3,240 | 3,240 | -0.31% | 58,100 | 1117億3841万 | -1.07% | 13.45 | 0.89 |
| 05/08 | 3,195 | 3,250 | 3,175 | 3,250 | +0.93% | 92,600 | 1120億8328万 | -0.73% | 13.49 | 0.89 |
| 05/07 | 3,155 | 3,235 | 3,155 | 3,220 | +3.21% | 69,500 | 1110億4866万 | -1.59% | 13.36 | 0.88 |
| 05/01 | 3,125 | 3,135 | 3,070 | 3,120 | +0.48% | 30,800 | 1075億9995万 | -4.76% | 12.95 | 0.85 |
| 04/30 | 3,130 | 3,135 | 3,060 | 3,105 | -1.58% | 60,400 | 1070億8264万 | -5.45% | 12.89 | 0.85 |
| 04/28 | 3,105 | 3,155 | 3,105 | 3,155 | +2.44% | 78,200 | 1088億700万 | -4.1% | 13.09 | 0.86 |
| 04/27 | 3,125 | 3,135 | 3,080 | 3,080 | -2.84% | 58,500 | 1062億2046万 | -6.38% | 12.78 | 0.84 |
| 04/24 | 3,160 | 3,180 | 3,145 | 3,170 | +0.48% | 57,600 | 1093億2430万 | -3.68% | 13.16 | 0.87 |
| 04/23 | 3,190 | 3,205 | 3,105 | 3,155 | -2.17% | 97,600 | 1088億700万 | -4.19% | 13.09 | 0.86 |
| 04/22 | 3,300 | 3,300 | 3,220 | 3,225 | -2.27% | 164,700 | 1112億2110万 | -2.39% | 13.39 | 0.88 |
| 04/21 | 3,350 | 3,350 | 3,295 | 3,300 | -0.3% | 47,000 | 1138億764万 | -0.3% | 13.7 | 0.9 |
| 04/20 | 3,295 | 3,335 | 3,280 | 3,310 | +1.53% | 46,300 | 1141億5251万 | -0.06% | 13.74 | 0.9 |
| 04/17 | 3,295 | 3,300 | 3,255 | 3,260 | -1.36% | 48,700 | 1124億2815万 | -1.54% | 13.53 | 0.89 |
| 04/16 | 3,310 | 3,325 | 3,295 | 3,305 | +0.15% | 49,900 | 1139億8007万 | -0.24% | 13.72 | 0.9 |
| 04/15 | 3,325 | 3,350 | 3,270 | 3,300 | -0.15% | 88,600 | 1138億764万 | -0.39% | 13.7 | 0.9 |
| 04/14 | 3,400 | 3,415 | 3,290 | 3,305 | -2.22% | 44,800 | 1139億8007万 | -0.24% | 13.72 | 0.9 |
| 04/13 | 3,405 | 3,415 | 3,350 | 3,380 | -0.73% | 68,300 | 1165億6661万 | +2.11% | 14.03 | 0.92 |
| 04/10 | 3,450 | 3,465 | 3,395 | 3,405 | -0.15% | 51,000 | 1174億2879万 | +2.84% | 14.13 | 0.93 |
| 04/09 | 3,460 | 3,475 | 3,410 | 3,410 | -0.58% | 68,200 | 1176億122万 | +2.96% | 14.15 | 0.93 |
| 04/08 | 3,435 | 3,460 | 3,395 | 3,430 | +1.48% | 78,700 | 1182億9097万 | +3.63% | 14.24 | 0.94 |
| 04/07 | 3,360 | 3,395 | 3,355 | 3,380 | +0.6% | 58,900 | 1165億6661万 | +2.02% | 14.03 | 0.92 |
| 04/06 | 3,360 | 3,395 | 3,355 | 3,360 | 0% | 50,300 | 1158億7687万 | +1.05% | 13.95 | 0.92 |
| 04/03 | 3,340 | 3,370 | 3,330 | 3,360 | +1.05% | 59,800 | 1158億7687万 | +0.63% | 13.95 | 0.92 |
| 04/02 | 3,320 | 3,375 | 3,300 | 3,325 | +0.15% | 72,100 | 1146億6982万 | -0.75% | 13.8 | 0.91 |
| 04/01 | 3,335 | 3,335 | 3,295 | 3,320 | +2.79% | 61,100 | 1144億9738万 | -1.34% | 13.78 | 0.91 |
| 03/31 | 3,165 | 3,250 | 3,165 | 3,230 | +1.41% | 86,800 | 1113億9353万 | -4.47% | 43.14 | 0.88 |
| 03/30 | 3,145 | 3,210 | 3,135 | 3,185 | -4.5% | 100,000 | 1098億4161万 | -6.27% | 42.54 | 0.87 |
| 03/27 | 3,260 | 3,335 | 3,260 | 3,335 | +0.76% | 134,700 | 1150億1469万 | -2.34% | 44.54 | 0.91 |
| 03/26 | 3,245 | 3,310 | 3,245 | 3,310 | +2% | 133,600 | 1141億5251万 | -3.39% | 44.21 | 0.9 |
| 03/25 | 3,245 | 3,275 | 3,210 | 3,245 | +2.2% | 107,500 | 1119億1084万 | -5.61% | 43.34 | 0.89 |
| 03/24 | 3,130 | 3,175 | 3,120 | 3,175 | +2.42% | 112,600 | 1094億9674万 | -8.02% | 42.41 | 0.87 |
| 03/23 | 3,155 | 3,175 | 3,085 | 3,100 | -3.88% | 90,200 | 1069億1020万 | -10.69% | 41.4 | 0.85 |
| 03/19 | 3,360 | 3,375 | 3,225 | 3,225 | -5.98% | 113,000 | 1112億2110万 | -7.73% | 43.07 | 0.88 |
| 03/18 | 3,410 | 3,430 | 3,390 | 3,430 | +1.63% | 57,100 | 1182億9097万 | -2.31% | 45.81 | 0.94 |
| 03/17 | 3,370 | 3,410 | 3,360 | 3,375 | +1.35% | 67,500 | 1163億9417万 | -4.01% | 45.08 | 0.92 |
| 03/16 | 3,315 | 3,365 | 3,310 | 3,330 | +0.76% | 86,400 | 1148億4225万 | -5.4% | 44.48 | 0.91 |
| 03/13 | 3,245 | 3,325 | 3,245 | 3,305 | +0.46% | 98,800 | 1139億8007万 | -6.29% | 44.14 | 0.9 |
| 03/12 | 3,305 | 3,320 | 3,280 | 3,290 | -0.45% | 109,200 | 1134億6276万 | -6.9% | 43.94 | 0.9 |
| 03/11 | 3,330 | 3,345 | 3,295 | 3,305 | +0.15% | 73,100 | 1139億8007万 | -6.66% | 44.14 | 0.9 |
| 03/10 | 3,320 | 3,340 | 3,165 | 3,300 | +1.54% | 72,600 | 1138億764万 | -6.83% | 44.08 | 0.9 |
| 03/09 | 3,210 | 3,270 | 3,195 | 3,250 | -4.13% | 99,100 | 1120億8328万 | -8.35% | 43.41 | 0.89 |
| 03/06 | 3,360 | 3,390 | 3,330 | 3,390 | -1.02% | 72,800 | 1169億1148万 | -4.56% | 45.28 | 0.93 |
| 03/05 | 3,450 | 3,485 | 3,410 | 3,425 | +1.63% | 69,200 | 1181億1853万 | -3.6% | 45.75 | 0.94 |
| 03/04 | 3,410 | 3,455 | 3,325 | 3,370 | -4.13% | 75,200 | 1162億2174万 | -5.2% | 45.01 | 0.92 |
| 03/03 | 3,645 | 3,645 | 3,515 | 3,515 | -3.96% | 72,700 | 1212億2238万 | -1.24% | 46.95 | 0.96 |
| 03/02 | 3,670 | 3,715 | 3,615 | 3,660 | -1.48% | 69,000 | 1262億2302万 | +2.81% | 48.88 | 1 |
| 02/27 | 3,675 | 3,715 | 3,660 | 3,715 | +1.78% | 52,800 | 1281億1981万 | +4.53% | 49.62 | 1.02 |
| 02/26 | 3,705 | 3,705 | 3,645 | 3,650 | -1.22% | 49,700 | 1258億7814万 | +2.96% | 48.75 | 1 |
| 02/25 | 3,735 | 3,735 | 3,690 | 3,695 | -0.4% | 51,000 | 1274億3007万 | +4.41% | 49.35 | 1.01 |
| 02/24 | 3,660 | 3,725 | 3,645 | 3,710 | +1.64% | 75,700 | 1279億4737万 | +5.07% | 49.55 | 1.01 |
| 02/20 | 3,615 | 3,665 | 3,595 | 3,650 | +0.97% | 52,700 | 1258億7814万 | +3.63% | 48.75 | 1 |
| 02/19 | 3,605 | 3,650 | 3,605 | 3,615 | -0.14% | 51,100 | 1246億7109万 | +2.87% | 48.28 | 0.99 |
| 02/18 | 3,625 | 3,655 | 3,615 | 3,620 | +0.7% | 53,100 | 1248億4353万 | +3.25% | 48.35 | 0.99 |
| 02/17 | 3,630 | 3,645 | 3,585 | 3,595 | -0.55% | 61,100 | 1239億8135万 | +2.86% | 48.02 | 0.98 |
| 02/16 | 3,670 | 3,680 | 3,590 | 3,615 | -0.96% | 101,800 | 1246億7109万 | +3.85% | 48.28 | 0.99 |
| 02/13 | 3,710 | 3,730 | 3,615 | 3,650 | -0.95% | 98,300 | 1258億7814万 | +5.28% | 48.75 | 1 |
| 02/12 | 3,615 | 3,720 | 3,595 | 3,685 | +1.66% | 109,600 | 1270億8519万 | +6.69% | 49.22 | 1.01 |
| 02/10 | 3,550 | 3,640 | 3,550 | 3,625 | +2.11% | 64,300 | 1250億1596万 | +5.41% | 48.42 | 0.99 |
| 02/09 | 3,560 | 3,580 | 3,530 | 3,550 | +1.72% | 47,900 | 1224億2943万 | +3.65% | 47.41 | 0.97 |
| 02/06 | 3,485 | 3,530 | 3,470 | 3,490 | -0.29% | 42,800 | 1203億6020万 | +2.23% | 46.61 | 0.95 |
| 02/05 | 3,500 | 3,510 | 3,460 | 3,500 | +0.86% | 65,800 | 1207億507万 | +2.73% | 46.75 | 0.96 |
| 02/04 | 3,460 | 3,495 | 3,440 | 3,470 | +0.14% | 79,200 | 1196億7045万 | +2.15% | 46.35 | 0.95 |
| 02/03 | 3,340 | 3,475 | 3,340 | 3,465 | +4.05% | 121,500 | 1194億9802万 | +2.27% | 46.28 | 0.95 |
| 02/02 | 3,435 | 3,435 | 3,315 | 3,330 | -2.2% | 110,400 | 1148億4225万 | -1.45% | 44.48 | 0.91 |
| 01/30 | 3,440 | 3,440 | 3,375 | 3,405 | 0% | 60,800 | 1174億2879万 | +0.89% | 45.48 | 0.93 |
| 01/29 | 3,415 | 3,455 | 3,385 | 3,405 | -0.29% | 79,300 | 1174億2879万 | +1.13% | 45.48 | 0.93 |
| 01/28 | 3,435 | 3,440 | 3,380 | 3,415 | -1.73% | 73,400 | 1177億7366万 | +1.67% | 45.61 | 0.93 |
| 01/27 | 3,445 | 3,475 | 3,425 | 3,475 | +0.43% | 56,400 | 1198億4289万 | +3.73% | 46.41 | 0.95 |
| 01/26 | 3,475 | 3,515 | 3,455 | 3,460 | -2.4% | 51,000 | 1193億2558万 | +3.65% | 46.21 | 0.95 |
| 01/23 | 3,540 | 3,545 | 3,510 | 3,545 | +1% | 50,400 | 1222億5699万 | +6.58% | 47.35 | 0.97 |
| 01/22 | 3,520 | 3,540 | 3,490 | 3,510 | +0.57% | 58,600 | 1210億4994万 | +6.01% | 46.88 | 0.96 |
| 01/21 | 3,475 | 3,500 | 3,465 | 3,490 | -0.29% | 50,700 | 1203億6020万 | +5.85% | 46.61 | 0.95 |
| 01/20 | 3,505 | 3,520 | 3,490 | 3,500 | 0% | 54,000 | 1207億507万 | +6.64% | 46.75 | 0.96 |
| 01/19 | 3,510 | 3,535 | 3,485 | 3,500 | +0.14% | 57,000 | 1207億507万 | +7.2% | 46.75 | 0.96 |
| 01/16 | 3,440 | 3,515 | 3,440 | 3,495 | +1.6% | 49,800 | 1205億3263万 | +7.6% | 46.68 | 0.96 |
| 01/15 | 3,400 | 3,445 | 3,400 | 3,440 | +0.88% | 38,300 | 1186億3584万 | +6.37% | 45.95 | 0.94 |
| 01/14 | 3,370 | 3,435 | 3,370 | 3,410 | +1.79% | 73,700 | 1176億122万 | +6% | 45.55 | 0.93 |
| 01/13 | 3,425 | 3,560 | 3,350 | 3,350 | +3.4% | 175,100 | 1155億3199万 | +4.59% | 44.74 | 0.92 |
| 01/09 | 3,300 | 3,305 | 3,240 | 3,240 | -0.92% | 51,600 | 1117億3841万 | +1.57% | 43.27 | 0.89 |
| 01/08 | 3,305 | 3,325 | 3,255 | 3,270 | -1.51% | 50,800 | 1127億7302万 | +2.8% | 43.68 | 0.89 |
| 01/07 | 3,290 | 3,340 | 3,290 | 3,320 | 0% | 40,900 | 1144億9738万 | +4.63% | 44.34 | 0.91 |
| 01/06 | 3,300 | 3,355 | 3,290 | 3,320 | +1.53% | 71,300 | 1144億9738万 | +5% | 44.34 | 0.91 |
| 01/05 | 3,265 | 3,300 | 3,260 | 3,270 | +0.15% | 38,100 | 1127億7302万 | +3.84% | 43.68 | 0.89 |
| 2025 | ||||||||||
| 12/30 | 3,310 | 3,330 | 3,260 | 3,265 | -1.51% | 38,000 | 1126億59万 | +4.08% | 40.44 | 0.83 |
| 12/29 | 3,280 | 3,315 | 3,270 | 3,315 | +1.69% | 216,700 | 1143億2494万 | +6.11% | 41.05 | 0.84 |
| 12/26 | 3,250 | 3,260 | 3,230 | 3,260 | +0.31% | 40,300 | 1124億2815万 | +4.86% | 40.37 | 0.83 |
| 12/25 | 3,240 | 3,250 | 3,225 | 3,250 | +0.78% | 18,900 | 1120億8328万 | +5.11% | 40.25 | 0.83 |
| 12/24 | 3,235 | 3,250 | 3,210 | 3,225 | -0.15% | 38,700 | 1112億2110万 | +4.81% | 39.94 | 0.82 |
| 12/23 | 3,200 | 3,240 | 3,200 | 3,230 | +0.78% | 34,300 | 1113億9353万 | +5.52% | 40 | 0.82 |
| 12/22 | 3,210 | 3,230 | 3,200 | 3,205 | 0% | 40,000 | 1105億3136万 | +5.12% | 39.69 | 0.82 |
| 12/19 | 3,190 | 3,205 | 3,175 | 3,205 | +0.31% | 63,500 | 1105億3136万 | +5.46% | 39.69 | 0.82 |
| 12/18 | 3,185 | 3,215 | 3,170 | 3,195 | +0.79% | 59,000 | 1101億8648万 | +5.55% | 39.57 | 0.81 |
| 12/17 | 3,180 | 3,190 | 3,160 | 3,170 | 0% | 53,900 | 1093億2430万 | +5.18% | 39.26 | 0.81 |
| 12/16 | 3,180 | 3,190 | 3,165 | 3,170 | -0.31% | 52,300 | 1093億2430万 | +5.49% | 39.26 | 0.81 |
| 12/15 | 3,165 | 3,190 | 3,155 | 3,180 | +1.11% | 35,400 | 1096億6918万 | +6.14% | 39.38 | 0.81 |
| 12/12 | 3,145 | 3,165 | 3,125 | 3,145 | +1.13% | 61,100 | 1084億6213万 | +5.64% | 38.95 | 0.8 |
| 12/11 | 3,120 | 3,160 | 3,075 | 3,110 | +1.14% | 57,600 | 1072億5508万 | +5.1% | 38.52 | 0.79 |
| 12/10 | 3,125 | 3,125 | 3,050 | 3,075 | -0.65% | 81,300 | 1060億4802万 | +4.49% | 38.08 | 0.78 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,704 4/11 | 657 11/27 | 848,400 8/10 | - | - | +17.56% 1/31 | -29.85% 11/27 |
| 2009年 3月期 | 1,090 5/15 | 400 10/28 | 235,100 5/16 | - | - | +22.1% 1/27 | -33.83% 10/27 |
| 2010年 3月期 | 858 3/31 | 431 12/2 | 264,000 12/11 | 320億2399万 | - | +21.06% 6/25 | -15.73% 10/5 |
| 2011年 3月期 | 984 6/4 | 510 11/17 | 783,900 1/13 | 367億2681万 | 190億3524万 | +15.69% 9/29 | -16.81% 8/27 |
| 2012年 3月期 | 1,032 3/30 | 644 6/13 | 773,200 8/4 | 385億1836万 | 240億3665万 | +11.41% 8/12 | -11.57% 11/25 |
| 2013年 3月期 | 1,433 3/28 | 743 6/5 | 606,100 5/15 | 534億8529万 | 277億3173万 | +21.85% 1/30 | -16.81% 5/28 |
| 2014年 3月期 | 1,699 5/10 | 1,097 3/27 | 562,900 10/28 | 634億1347万 | 409億4471万 | +14.75% 5/10 | -13.72% 6/7 |
| 2015年 3月期 | 1,478 3/16 | 890 10/16 | 419,100 3/13 | 551億6526万 | 332億1859万 | +12.39% 1/20 | -16.09% 10/16 |
| 2016年 3月期 | 1,962 6/26 | 1,295 4/24 | 362,500 12/3 | 732億3020万 | 483億3492万 | +15.09% 5/20 | -14.25% 9/8 |
| 2017年 3月期 | 3,430 3/10 | 1,371 6/24 | 736,900 9/16 | 1280億2222万 | 511億7156万 | +22.76% 7/28 | -8.92% 6/16 |
| 2018年 3月期 | 5,110 1/30 | 3,120 4/17 4/14 | 480,700 1/31 | 1907億2698万 | 1164億5170万 | +14.78% 5/25 | -14.63% 2/6 |
| 2019年 3月期 | 4,785 5/10 | 2,315 10/25 | 459,500 11/19 | 1785億9660万 | 864億567万 | +17.64% 11/22 | -16.43% 10/25 |
| 2020年 3月期 | 3,315 5/15 | 1,677 3/19 | 258,800 1/31 | 1237億2993万 | 625億9279万 | +11.59% 9/13 | -22.95% 3/18 |
| 2021年 3月期 | 3,500 2/2 | 1,783 4/2 | 197,800 5/11 | 1306億3492万 | 665億4916万 | +20.79% 9/11 | -8.04% 3/4 |
| 2022年 3月期 | 3,565 9/17 9/14 | 2,310 3/8 | 122,000 5/27 | 1330億6100万 | 862億1904万 | +12.71% 9/14 | -10.63% 11/30 |
| 2023年 3月期 | 2,990 11/25 | 2,173 5/19 | 383,500 10/28 | 1115億9954万 | 811億562万 | +8.41% 6/8 | -8.18% 12/21 |
| 2024年 3月期 | 3,580 2/16 | 2,601 4/6 | 221,600 11/9 | 1336億2086万 | 970億8041万 | +12.18% 2/14 | -8.84% 10/4 |
| 2025年 3月期 | 3,855 8/1 | 2,772 1/17 | 405,800 11/8 | 1438億8503万 | 1034億6285万 | +5.5% 7/17 | -14.51% 11/12 |
| 2026年 3月期 | 3,735 2/25 | 2,665 11/5 | 410,400 11/10 | 1288億955万 | 994億6916万 | +7.59% 1/16 | -10.7% 3/23 |
| 最新 | 3,180 2026/5/13 | 99,400 | 1096億6918万 | -2.6% 3,265 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 29%（1.29倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -31%（0.69倍）
- 2001/12/28 vs 2000/12/29
- 87%（1.87倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 74%（1.74倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- 58%（1.58倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/05/13 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
400円（2008/10/28） - 695%（7.95倍）
3,180円（5/13）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
