ニチハ（7943）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,125
- 始値
- 3,125
- 高値
- 3,145
- 安値
- 3,105
- 終値 +0.32%
- 3,135
- 出来高 +4.74%
- 53,000
乖離率
- 株価（5日）
移動平均値 - -0.82%
3,161 - 株価（25日）
移動平均値 - +1.49%
3,089 - 出来高（5日）
移動平均値 - +1.45%
52,240
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 3,125 | 3,145 | 3,105 | 3,135 | +0.32% | 53,000 | 1081億1725万 | +1.49% | 13.02 | 0.85 |
| 08/13 | 3,150 | 3,150 | 3,110 | 3,125 | -0.48% | 50,600 | 1077億7238万 | +1.43% | 12.98 | 0.85 |
| 08/12 | 3,210 | 3,220 | 3,140 | 3,140 | -2.03% | 45,900 | 1082億8969万 | +2.08% | 13.04 | 0.85 |
| 08/10 | 3,235 | 3,235 | 3,175 | 3,205 | +0.16% | 49,900 | 1105億3136万 | +4.36% | 13.31 | 0.87 |
| 08/07 | 3,125 | 3,220 | 3,125 | 3,200 | +0.16% | 61,800 | 1103億5892万 | +4.51% | 13.29 | 0.87 |
| 08/06 | 3,110 | 3,195 | 3,110 | 3,195 | +1.75% | 75,500 | 1101億8648万 | +4.62% | 13.27 | 0.87 |
| 08/05 | 3,200 | 3,210 | 3,115 | 3,140 | -0.95% | 80,500 | 1082億8969万 | +3.09% | 13.04 | 0.85 |
| 08/04 | 3,265 | 3,265 | 3,130 | 3,170 | -3.65% | 119,300 | 1093億2430万 | +4.21% | 13.17 | 0.86 |
| 08/03 | 3,105 | 3,295 | 3,085 | 3,290 | +6.47% | 173,900 | 1134億6276万 | +8.26% | 13.66 | 0.89 |
| 07/31 | 3,150 | 3,150 | 3,070 | 3,090 | -1.44% | 52,800 | 1065億6533万 | +2.01% | 12.83 | 0.84 |
| 07/30 | 3,070 | 3,150 | 3,035 | 3,135 | -0.16% | 74,300 | 1081億1725万 | +3.5% | 13.02 | 0.85 |
| 07/29 | 3,140 | 3,155 | 3,100 | 3,140 | +1.62% | 88,300 | 1082億8969万 | +3.94% | 13.04 | 0.85 |
| 07/28 | 3,100 | 3,135 | 3,085 | 3,090 | -0.32% | 61,000 | 1065億6533万 | +2.52% | 12.83 | 0.84 |
| 07/27 | 3,030 | 3,110 | 3,030 | 3,100 | +2.31% | 51,800 | 1069億1020万 | +3.02% | 12.88 | 0.84 |
| 07/24 | 3,020 | 3,035 | 3,010 | 3,030 | -0.16% | 36,400 | 1044億9610万 | +0.87% | 12.58 | 0.82 |
| 07/23 | 3,015 | 3,055 | 3,000 | 3,035 | +0.66% | 65,100 | 1046億6854万 | +1.13% | 12.61 | 0.82 |
| 07/22 | 3,030 | 3,035 | 3,000 | 3,015 | -0.5% | 45,800 | 1039億7879万 | +0.53% | 12.52 | 0.82 |
| 07/21 | 3,000 | 3,045 | 3,000 | 3,030 | +1% | 40,000 | 1044億9610万 | +1.03% | 12.58 | 0.82 |
| 07/17 | 3,065 | 3,100 | 2,960 | 3,000 | -2.28% | 140,300 | 1034億6149万 | +0.07% | 12.46 | 0.81 |
| 07/16 | 3,070 | 3,100 | 3,050 | 3,070 | 0% | 59,600 | 1058億7559万 | +2.44% | 12.75 | 0.83 |
| 07/15 | 3,050 | 3,080 | 3,020 | 3,070 | +1.15% | 118,200 | 1058億7559万 | +2.54% | 12.75 | 0.83 |
| 07/14 | 2,976 | 3,050 | 2,944 | 3,035 | +3.16% | 85,100 | 1046億6854万 | +1.51% | 12.61 | 0.82 |
| 07/13 | 2,971 | 2,990 | 2,922 | 2,942 | +0.41% | 175,000 | 1014億6123万 | -1.44% | 12.22 | 0.8 |
| 07/10 | 2,965 | 2,982 | 2,928 | 2,930 | +0.51% | 132,400 | 1010億4739万 | -1.81% | 12.17 | 0.8 |
| 07/09 | 2,903 | 2,932 | 2,884 | 2,915 | -0.75% | 125,300 | 1005億3008万 | -2.35% | 12.11 | 0.79 |
| 07/08 | 2,998 | 2,998 | 2,932 | 2,937 | -2.26% | 90,200 | 1012億8880万 | -1.54% | 12.2 | 0.8 |
| 07/07 | 2,998 | 3,040 | 2,998 | 3,005 | +0.23% | 50,500 | 1036億3392万 | +0.84% | 12.48 | 0.82 |
| 07/06 | 3,000 | 3,010 | 2,986 | 2,998 | +0.54% | 47,600 | 1033億9251万 | +0.81% | 12.45 | 0.81 |
| 07/03 | 3,010 | 3,040 | 2,979 | 2,982 | -0.77% | 39,300 | 1028億4072万 | +0.51% | 12.39 | 0.81 |
| 07/02 | 3,020 | 3,050 | 2,991 | 3,005 | +0.3% | 64,000 | 1036億3392万 | +1.28% | 12.48 | 0.82 |
| 07/01 | 3,045 | 3,055 | 2,996 | 2,996 | -1.61% | 59,900 | 1033億2354万 | +1.05% | 12.44 | 0.81 |
| 06/30 | 3,095 | 3,110 | 3,030 | 3,045 | -1.14% | 80,400 | 1050億1341万 | +2.73% | 12.65 | 0.83 |
| 06/29 | 3,060 | 3,085 | 3,050 | 3,080 | +0.65% | 71,200 | 1062億2046万 | +4.02% | 12.79 | 0.84 |
| 06/26 | 3,100 | 3,100 | 3,025 | 3,060 | -0.33% | 98,000 | 1055億3072万 | +3.55% | 12.71 | 0.83 |
| 06/25 | 2,993 | 3,090 | 2,988 | 3,070 | +4.32% | 139,600 | 1058億7559万 | +4.07% | 12.75 | 0.83 |
| 06/24 | 2,972 | 3,000 | 2,917 | 2,943 | -0.61% | 106,300 | 1014億9572万 | 0% | 12.22 | 0.8 |
| 06/23 | 2,960 | 2,988 | 2,955 | 2,961 | -0.34% | 70,800 | 1021億1649万 | +0.65% | 12.3 | 0.8 |
| 06/22 | 2,977 | 3,005 | 2,954 | 2,971 | -0.2% | 75,500 | 1024億6136万 | +0.99% | 12.34 | 0.81 |
| 06/19 | 2,948 | 2,998 | 2,930 | 2,977 | +0.64% | 78,300 | 1026億6828万 | +1.22% | 12.36 | 0.81 |
| 06/18 | 2,974 | 2,982 | 2,929 | 2,958 | -0.54% | 104,400 | 1020億1303万 | +0.58% | 12.29 | 0.8 |
| 06/17 | 3,010 | 3,015 | 2,960 | 2,974 | -1.2% | 61,000 | 1025億6482万 | +1.05% | 12.35 | 0.81 |
| 06/16 | 2,970 | 3,030 | 2,964 | 3,010 | 0% | 51,100 | 1038億636万 | +2% | 12.5 | 0.82 |
| 06/15 | 3,035 | 3,045 | 3,010 | 3,010 | +0.64% | 34,900 | 1038億636万 | +1.72% | 12.5 | 0.82 |
| 06/12 | 3,020 | 3,030 | 2,972 | 2,991 | +0.2% | 70,000 | 1031億5110万 | +0.74% | 12.42 | 0.81 |
| 06/11 | 2,983 | 2,994 | 2,934 | 2,985 | +0.4% | 76,300 | 1029億4418万 | +0.2% | 12.4 | 0.81 |
| 06/10 | 2,895 | 2,987 | 2,895 | 2,973 | +2.34% | 55,700 | 1025億3033万 | -0.5% | 12.35 | 0.81 |
| 06/09 | 2,939 | 2,959 | 2,895 | 2,905 | -0.65% | 71,500 | 1001億8521万 | -2.97% | 12.07 | 0.79 |
| 06/08 | 2,904 | 2,949 | 2,874 | 2,924 | -0.51% | 92,700 | 1008億4046万 | -2.6% | 12.14 | 0.79 |
| 06/05 | 2,893 | 2,971 | 2,880 | 2,939 | +2.48% | 58,800 | 1013億5777万 | -2.39% | 12.21 | 0.8 |
| 06/04 | 2,834 | 2,902 | 2,834 | 2,868 | -0.42% | 43,700 | 989億918万 | -4.94% | 11.91 | 0.78 |
| 06/03 | 2,829 | 2,880 | 2,817 | 2,880 | +1.62% | 57,300 | 993億2303万 | -4.92% | 11.96 | 0.78 |
| 06/02 | 2,820 | 2,849 | 2,786 | 2,834 | 0% | 64,000 | 977億3662万 | -6.78% | 11.77 | 0.77 |
| 06/01 | 2,948 | 2,948 | 2,834 | 2,834 | -4.87% | 73,900 | 977億3662万 | -7.26% | 11.77 | 0.77 |
| 05/29 | 2,970 | 3,010 | 2,964 | 2,979 | +0.3% | 118,700 | 1027億3726万 | -3.09% | 12.37 | 0.81 |
| 05/28 | 2,971 | 2,976 | 2,942 | 2,970 | -0.03% | 56,400 | 1024億2687万 | -3.82% | 12.34 | 0.81 |
| 05/27 | 2,976 | 3,005 | 2,956 | 2,971 | +0.27% | 73,800 | 1024億6136万 | -4.13% | 12.34 | 0.81 |
| 05/26 | 2,925 | 2,994 | 2,903 | 2,963 | +0.95% | 80,900 | 1021億8546万 | -4.82% | 12.31 | 0.8 |
| 05/25 | 2,934 | 2,945 | 2,881 | 2,935 | +0.72% | 76,600 | 1012億1982万 | -6.11% | 12.19 | 0.8 |
| 05/22 | 2,926 | 2,933 | 2,890 | 2,914 | -0.03% | 70,400 | 1004億9559万 | -7.23% | 12.1 | 0.79 |
| 05/21 | 2,946 | 2,946 | 2,906 | 2,915 | +0.03% | 50,200 | 1005億3008万 | -7.75% | 12.11 | 0.79 |
| 05/20 | 2,959 | 2,959 | 2,875 | 2,914 | -1.55% | 67,600 | 1004億9559万 | -8.34% | 12.1 | 0.79 |
| 05/19 | 2,982 | 2,992 | 2,928 | 2,960 | +0.89% | 80,300 | 1020億8200万 | -7.47% | 12.29 | 0.8 |
| 05/18 | 2,958 | 2,976 | 2,853 | 2,934 | -1.61% | 129,700 | 1011億8533万 | -8.83% | 12.19 | 0.8 |
| 05/15 | 2,979 | 3,010 | 2,965 | 2,982 | -0.93% | 97,800 | 1028億4072万 | -7.85% | 12.39 | 0.81 |
| 05/14 | 3,135 | 3,150 | 2,969 | 3,010 | -5.35% | 195,500 | 1038億636万 | -7.41% | 12.5 | 0.82 |
| 05/13 | 3,255 | 3,255 | 3,180 | 3,180 | -1.09% | 99,400 | 1096億6918万 | -2.6% | 13.21 | 0.86 |
| 05/12 | 3,280 | 3,300 | 3,190 | 3,215 | -0.77% | 48,400 | 1108億7623万 | -1.71% | 13.35 | 0.87 |
| 05/11 | 3,250 | 3,285 | 3,240 | 3,240 | -0.31% | 58,100 | 1117億3841万 | -1.07% | 13.46 | 0.88 |
| 05/08 | 3,195 | 3,250 | 3,175 | 3,250 | +0.93% | 92,600 | 1120億8328万 | -0.73% | 13.5 | 0.88 |
| 05/07 | 3,155 | 3,235 | 3,155 | 3,220 | +3.21% | 69,500 | 1110億4866万 | -1.59% | 13.37 | 0.87 |
| 05/01 | 3,125 | 3,135 | 3,070 | 3,120 | +0.48% | 30,800 | 1075億9995万 | -4.76% | 12.96 | 0.85 |
| 04/30 | 3,130 | 3,135 | 3,060 | 3,105 | -1.58% | 60,400 | 1070億8264万 | -5.45% | 12.9 | 0.84 |
| 04/28 | 3,105 | 3,155 | 3,105 | 3,155 | +2.44% | 78,200 | 1088億700万 | -4.1% | 13.1 | 0.86 |
| 04/27 | 3,125 | 3,135 | 3,080 | 3,080 | -2.84% | 58,500 | 1062億2046万 | -6.38% | 12.79 | 0.84 |
| 04/24 | 3,160 | 3,180 | 3,145 | 3,170 | +0.48% | 57,600 | 1093億2430万 | -3.68% | 13.17 | 0.86 |
| 04/23 | 3,190 | 3,205 | 3,105 | 3,155 | -2.17% | 97,600 | 1088億700万 | -4.19% | 13.1 | 0.86 |
| 04/22 | 3,300 | 3,300 | 3,220 | 3,225 | -2.27% | 164,700 | 1112億2110万 | -2.39% | 13.39 | 0.87 |
| 04/21 | 3,350 | 3,350 | 3,295 | 3,300 | -0.3% | 47,000 | 1138億764万 | -0.3% | 13.71 | 0.9 |
| 04/20 | 3,295 | 3,335 | 3,280 | 3,310 | +1.53% | 46,300 | 1141億5251万 | -0.06% | 13.75 | 0.9 |
| 04/17 | 3,295 | 3,300 | 3,255 | 3,260 | -1.36% | 48,700 | 1124億2815万 | -1.54% | 13.54 | 0.88 |
| 04/16 | 3,310 | 3,325 | 3,295 | 3,305 | +0.15% | 49,900 | 1139億8007万 | -0.24% | 13.73 | 0.9 |
| 04/15 | 3,325 | 3,350 | 3,270 | 3,300 | -0.15% | 88,600 | 1138億764万 | -0.39% | 13.71 | 0.9 |
| 04/14 | 3,400 | 3,415 | 3,290 | 3,305 | -2.22% | 44,800 | 1139億8007万 | -0.24% | 13.73 | 0.9 |
| 04/13 | 3,405 | 3,415 | 3,350 | 3,380 | -0.73% | 68,300 | 1165億6661万 | +2.11% | 14.04 | 0.92 |
| 04/10 | 3,450 | 3,465 | 3,395 | 3,405 | -0.15% | 51,000 | 1174億2879万 | +2.84% | 14.14 | 0.92 |
| 04/09 | 3,460 | 3,475 | 3,410 | 3,410 | -0.58% | 68,200 | 1176億122万 | +2.96% | 14.16 | 0.92 |
| 04/08 | 3,435 | 3,460 | 3,395 | 3,430 | +1.48% | 78,700 | 1182億9097万 | +3.63% | 14.25 | 0.93 |
| 04/07 | 3,360 | 3,395 | 3,355 | 3,380 | +0.6% | 58,900 | 1165億6661万 | +2.02% | 14.04 | 0.92 |
| 04/06 | 3,360 | 3,395 | 3,355 | 3,360 | 0% | 50,300 | 1158億7687万 | +1.05% | 13.96 | 0.91 |
| 04/03 | 3,340 | 3,370 | 3,330 | 3,360 | +1.05% | 59,800 | 1158億7687万 | +0.63% | 13.96 | 0.91 |
| 04/02 | 3,320 | 3,375 | 3,300 | 3,325 | +0.15% | 72,100 | 1146億6982万 | -0.75% | 13.81 | 0.9 |
| 04/01 | 3,335 | 3,335 | 3,295 | 3,320 | +2.79% | 61,100 | 1144億9738万 | -1.34% | 13.79 | 0.9 |
| 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 |
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 | 3,135 2026/8/14 | 53,000 | 1081億1725万 | +1.49% 3,089 | |||
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）
- 2026/08/14 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
400円（2008/10/28） - 684%（7.84倍）
3,135円（8/14）
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。
