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	2,402	2,420	2,395	2,396	-1.2%	542,000	-	-3.46%	-	-
10/01	2,400	2,431	2,398	2,425	+1.08%	497,400	-	-2.49%	-	-
10/01	株式分割 1→2
09/30	2,380	2,419	2,368	2,399	+1.35%	582,400	-	-3.69%	-	-
09/29	2,400	2,450	2,350	2,367	-3.11%	493,800	-	-5.21%	-	-
09/28	2,502	2,548	2,428	2,443	-1.37%	542,400	-	-2.4%	-	-
09/25	2,467	2,481	2,457	2,477	+0.32%	432,200	-	-1.04%	-	-
09/24	2,467	2,483	2,463	2,469	-0.2%	472,400	-	-1.48%	-	-
09/18	2,513	2,518	2,459	2,474	-0.2%	602,800	-	-1.36%	-	-
09/17	2,480	2,482	2,446	2,479	+0.49%	424,200	-	-1.27%	-	-
09/16	2,444	2,475	2,444	2,467	+1.31%	376,200	-	-1.83%	-	-
09/15	2,450	2,456	2,430	2,435	-0.59%	421,000	-	-3.22%	-	-
09/14	2,460	2,471	2,423	2,450	0%	427,200	-	-2.84%	-	-
09/11	2,402	2,452	2,387	2,450	+0.02%	496,400	-	-2.99%	-	-
09/10	2,463	2,486	2,440	2,449	-0.47%	612,200	-	-3.13%	-	-
09/09	2,443	2,478	2,436	2,461	-0.16%	480,200	-	-2.75%	-	-
09/08	2,515	2,516	2,459	2,465	-2.2%	876,400	-	-2.59%	-	-
09/07	2,537	2,561	2,516	2,520	-0.22%	301,600	-	-0.43%	-	-
09/04	2,532	2,555	2,518	2,526	-0.81%	509,600	-	-0.37%	-	-
09/03	2,565	2,581	2,530	2,546	+0.87%	554,600	-	+0.24%	-	-
09/02	2,538	2,567	2,511	2,524	-2.47%	672,000	-	-0.83%	-	-
09/01	2,601	2,648	2,577	2,588	-2.34%	1,040,400	-	+1.53%	-	-
08/31	2,520	2,672	2,520	2,650	+4.68%	1,208,600	-	+3.92%	-	-
08/28	2,525	2,535	2,516	2,532	+0.04%	525,400	-	-0.61%	-	-
08/27	2,543	2,550	2,521	2,531	-0.35%	330,600	-	-0.73%	-	-
08/26	2,529	2,554	2,528	2,540	+0.75%	392,000	-	-0.41%	-	-
08/25	2,522	2,530	2,495	2,521	+0.02%	347,400	-	-1.16%	-	-
08/24	2,538	2,538	2,517	2,520	-0.55%	266,800	-	-1.18%	-	-
08/21	2,520	2,538	2,512	2,534	+0.56%	327,800	-	-0.67%	-	-
08/20	2,485	2,529	2,467	2,520	+2.29%	404,000	-	-1.22%	-	-
08/19	2,498	2,508	2,464	2,464	-2.61%	358,600	-	-3.43%	-	-
08/18	2,540	2,542	2,511	2,530	+0.12%	465,400	-	-0.92%	-	-
08/17	2,559	2,574	2,525	2,527	-1.15%	344,200	-	-1.04%	-	-
08/14	2,508	2,556	2,508	2,556	+1.47%	566,000	-	+0.12%	-	-
08/13	2,565	2,589	2,503	2,519	-1.35%	489,800	-	-1.29%	-	-
08/12	2,564	2,577	2,541	2,554	-0.49%	339,000	-	-0.02%	-	-
08/10	2,551	2,570	2,503	2,566	+1.16%	530,400	-	+0.43%	-	-
08/07	2,508	2,558	2,490	2,537	+0.75%	563,600	-	-0.65%	-	-
08/06	2,511	2,542	2,497	2,518	+0.7%	606,600	-	-1.35%	-	-
08/05	2,494	2,544	2,468	2,500	+1.3%	901,400	-	-1.96%	-	-
08/04	2,492	2,503	2,455	2,468	-1%	882,000	-	-3.1%	-	-
08/03	2,555	2,555	2,442	2,493	-4.28%	1,032,200	-	-2.04%	-	-
07/31	2,629	2,750	2,511	2,605	-2.38%	1,016,200	-	+2.5%	-	-
07/30	2,645	2,679	2,600	2,668	+0.21%	624,400	-	+5.33%	-	-
07/29	2,647	2,663	2,611	2,663	+1.68%	644,400	-	+5.65%	-	-
07/28	2,611	2,621	2,576	2,619	-0.38%	843,200	-	+4.49%	-	-
07/27	2,586	2,629	2,566	2,629	+2.32%	564,800	-	+5.35%	-	-
07/24	2,559	2,583	2,547	2,569	-0.19%	683,400	-	+3.51%	-	-
07/23	2,555	2,585	2,551	2,574	+0.45%	337,000	-	+4.17%	-	-
07/22	2,555	2,581	2,546	2,563	+0.51%	631,000	-	+4.21%	-	-
07/21	2,513	2,559	2,501	2,550	+1.53%	492,400	-	+4.23%	-	-
07/17	2,520	2,548	2,482	2,511	-1.26%	588,800	-	+3.25%	-	-
07/16	2,491	2,552	2,491	2,543	+0.1%	566,200	-	+5.21%	-	-
07/15	2,535	2,549	2,522	2,541	+1.28%	393,600	-	+5.85%	-	-
07/14	2,517	2,526	2,500	2,509	+0.02%	381,800	-	+5.22%	-	-
07/13	2,549	2,566	2,495	2,508	-1.43%	384,600	-	+5.87%	-	-
07/10	2,597	2,602	2,541	2,545	+0.99%	440,600	-	+8.14%	-	-
07/09	2,527	2,527	2,490	2,520	-0.4%	535,800	-	+7.76%	-	-
07/08	2,545	2,560	2,523	2,530	-1.63%	541,200	-	+8.8%	-	-
07/07	2,625	2,627	2,559	2,572	-0.39%	633,600	-	+11.22%	-	-
07/06	2,539	2,582	2,502	2,582	+2.32%	682,000	-	+12.43%	-	-
07/03	2,485	2,523	2,474	2,523	+0.5%	565,800	-	+10.71%	-	-
07/02	2,468	2,524	2,451	2,511	+1.87%	461,200	-	+10.69%	-	-
07/01	2,444	2,468	2,437	2,465	+1.97%	403,800	-	+9.29%	-	-
06/30	2,432	2,432	2,388	2,417	-0.62%	478,200	-	+7.81%	-	-
06/29	2,415	2,432	2,387	2,432	+1.57%	752,800	-	+9.11%	-	-
06/26	2,410	2,422	2,316	2,395	+0.38%	659,600	-	+8.01%	-	-
06/25	2,382	2,406	2,373	2,386	+1.51%	603,800	-	+8.28%	-	-
06/24	2,350	2,383	2,329	2,350	+1.12%	970,000	-	+7.31%	-	-
06/23	2,376	2,376	2,324	2,324	-0.7%	972,000	-	+6.75%	-	-
06/22	2,305	2,355	2,305	2,341	+2.38%	505,000	-	+7.91%	-	-
06/19	2,318	2,337	2,278	2,286	-1.3%	978,800	-	+5.54%	-	-
06/18	2,260	2,333	2,255	2,316	+2.48%	797,800	-	+6.97%	-	-
06/17	2,244	2,270	2,217	2,260	+1.23%	471,200	-	+4.63%	-	-
06/16	2,186	2,234	2,186	2,233	+0.68%	438,800	-	+3.26%	-	-
06/15	2,170	2,253	2,162	2,218	+3.79%	1,037,800	-	+2.47%	-	-
06/12	2,137	2,157	2,125	2,137	+1.38%	710,800	-	-1.41%	-	-
06/11	2,112	2,123	2,084	2,108	-1.63%	475,000	-	-3.06%	-	-
06/10	2,149	2,186	2,107	2,143	+0.4%	535,400	-	-1.81%	-	-
06/09	2,141	2,155	2,112	2,134	+0.83%	642,600	-	-2.38%	-	-
06/08	2,133	2,162	2,091	2,117	-2.35%	651,200	-	-3.49%	-	-
06/05	2,166	2,189	2,153	2,168	-0.62%	682,600	-	-1.48%	-	-
06/04	2,215	2,238	2,170	2,181	-1.45%	480,000	-	-1.04%	-	-
06/03	2,184	2,215	2,173	2,213	+2.38%	506,400	-	+0.27%	-	-
06/02	2,134	2,162	2,091	2,162	+0.53%	491,600	-	-2.19%	-	-
06/01	2,235	2,235	2,126	2,150	-4.87%	751,200	-	-2.98%	-	-
05/29	2,185	2,260	2,179	2,260	+3.84%	1,052,800	-	+1.66%	-	-
05/28	2,146	2,184	2,146	2,177	+1.68%	954,000	-	-2.27%	-	-
05/27	2,110	2,148	2,108	2,141	+1.86%	854,800	-	-4.14%	-	-
05/26	2,121	2,131	2,084	2,102	-0.78%	725,600	-	-6.18%	-	-
05/25	2,085	2,132	2,078	2,118	+3.07%	825,800	-	-5.78%	-	-
05/22	2,058	2,082	2,017	2,055	-0.19%	763,600	-	-8.91%	-	-
05/21	2,058	2,077	2,017	2,059	+1.73%	865,400	-	-9.18%	-	-
05/20	2,063	2,087	1,999	2,024	-5%	1,840,200	-	-11.19%	-	-
05/19	2,280	2,280	2,130	2,131	-6.04%	1,283,400	-	-7.01%	-	-
05/18	2,273	2,289	2,237	2,268	-0.04%	1,013,600	-	-1.41%	-	-
05/15	2,277	2,285	2,237	2,269	+3.92%	957,600	-	-1.41%	-	-
05/14	2,346	2,423	2,183	2,183	-5.52%	1,995,600	-	-5.13%	-	-
05/13	2,285	2,320	2,258	2,311	+1.14%	726,600	-	+0.24%	-	-
05/12	2,312	2,318	2,264	2,285	-0.41%	574,000	-	-0.76%	-	-
05/11	2,300	2,315	2,281	2,294	-0.54%	544,000	-	-0.3%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	553 2,212 3/8	267 1,066 4/1	4,215,200 1,053,800 5/22	-	-	1155億7110万 3/31
2011年 3月期	596 2,384 12/15	420 1,679 3/14	3,909,200 977,300 3/15	1281億4953万	902億5296万	1070億7796万 3/31
2012年 3月期	573 2,293 3/30	424 1,695 8/22	2,449,200 612,300 10/28	1232億5792万	911億1303万	1215億9154万 3/30
2013年 3月期	571 2,284 4/2	410 1,642 11/15 1,640 8/3	2,033,600 508,400 1/4	1227億7413万	881億5656万	1197億6391万 3/29
2014年 3月期	756 3,025 2/13	491 1,964 6/7	9,928,000 2,482,000 7/31	1626億729万	1055億7285万	1540億7638万 3/31
2015年 3月期	1,121 4,485 3/17	683 2,731 5/16	4,090,800 1,022,700 3/20	2410億8882万	1468億347万	2193億909万 3/31
2016年 3月期	1,488 5,950 2/1	995 3,980 9/29	3,286,400 821,600 9/1	3198億3913万	2139億4281万	2743億510万 3/31
2017年 3月期	1,588 6,350 12/1 6,350 11/15	1,211 4,845 4/6	3,008,000 752,000 10/31	3413億4092万	2604億4044万	2844億3302万 3/31
2018年 3月期	2,010 8,040 1/18	1,325 5,300 4/17	2,386,400 596,600 10/31	4321億8599万	2848億9872万	3781億3705万 3/30
2019年 3月期	2,035 4,070 5/21	1,219 2,437 2/4	4,853,200 2,426,600 10/30	4375億6144万	2619億9932万	2909億6310万 3/29
2020年 3月期	1,645 3,290 4/19	831 1,661 3/17	2,887,200 1,443,600 10/30	3537億445万	1785億7237万	1982億8427万 3/31
2021年 3月期	2,105 4,210 3/19	869 1,737 4/6	1,674,400 837,200 5/29	4526億1269万	1867億4305万	4097億5170万 3/31
2022年 3月期	2,185 4,370 6/30	1,304 2,608 3/14	1,795,800 897,900 10/28	4698億1412万	2803億8335万	2794億7858万 3/31
2023年 3月期	1,888 3,775 3/31	1,242 2,484 4/7	1,519,800 759,900 10/28	4058億4630万	2670億5224万	3747億4140万 3/31
2024年 3月期	2,221 4,442 9/7	1,692 3,384 12/18	3,174,200 1,587,100 10/30	4775億5477万	3392億6986万	3831億1172万 3/29
2025年 3月期	1,999 3,997 7/1	1,465 2,930 8/5	3,412,800 1,706,400 10/30	4007億2744万	2937億5316万	3409億9996万 3/31
2026年 3月期	2,781 5,562 2/27	1,534 3,068 4/7	1,427,200 713,600 9/19	5574億9379万	3075億8863万	4089億1490万 3/31
最新	2,396 2026/10/2		542,000	4803億1468万

ニフコ（7988）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート