- 8086
- 2026/10/05
- 時価
- 2256億円
- PER 予
- 14.58倍
- 2010年以降
- 赤字-83.56倍
（2010-2026年） - PBR
- 0.77倍
- 2010年以降
- 0.59-1.83倍
（2010-2026年） - 配当 予
- 2.43%
- ROE 予
- 5.3%
- ROA 予
- 1.23%
- 資料
- Link
- CSV,JSON
ニプロ（8086）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,316
- 始値
- 1,325
- 高値
- 1,335
- 安値
- 1,317
- 終値 +1.29%
- 1,333
- 出来高 -6.24%
- 809,700
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,335 - 株価（25日）
移動平均値 - -7.43%
1,440 - 出来高（5日）
移動平均値 - -14.15%
943,140
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,325 | 1,335 | 1,317 | 1,333 | +1.29% | 809,700 | - | -7.43% | - | - |
| 10/05 | 1,313 | 1,321 | 1,293 | 1,316 | +0.69% | 863,600 | - | -9.12% | - | - |
| 10/02 | 1,340 | 1,355 | 1,307 | 1,307 | -3.26% | 1,223,500 | - | -10.36% | - | - |
| 10/01 | 1,362 | 1,362 | 1,339 | 1,351 | -1.31% | 803,700 | - | -8.03% | - | - |
| 09/30 | 1,370 | 1,378 | 1,347 | 1,369 | -0.15% | 1,015,200 | - | -7.37% | - | - |
| 09/29 | 1,431 | 1,431 | 1,370 | 1,371 | -4.46% | 1,086,800 | - | -7.8% | - | - |
| 09/28 | 1,453 | 1,458 | 1,434 | 1,435 | -1.1% | 849,400 | - | -4.08% | - | - |
| 09/25 | 1,445 | 1,462 | 1,445 | 1,451 | +0.69% | 713,500 | - | -3.33% | - | - |
| 09/24 | 1,443 | 1,465 | 1,441 | 1,441 | -0.14% | 669,200 | - | -4.38% | - | - |
| 09/18 | 1,476 | 1,476 | 1,434 | 1,443 | -2.04% | 1,903,500 | - | -4.56% | - | - |
| 09/17 | 1,474 | 1,478 | 1,462 | 1,473 | +0.61% | 581,000 | - | -2.96% | - | - |
| 09/16 | 1,446 | 1,464 | 1,442 | 1,464 | +0.9% | 827,700 | - | -3.87% | - | - |
| 09/15 | 1,453 | 1,456 | 1,443 | 1,451 | +0.28% | 581,000 | - | -5.1% | - | - |
| 09/14 | 1,439 | 1,449 | 1,430 | 1,447 | +0.56% | 630,000 | - | -5.86% | - | - |
| 09/11 | 1,424 | 1,439 | 1,422 | 1,439 | -0.48% | 674,800 | - | -6.8% | - | - |
| 09/10 | 1,420 | 1,446 | 1,411 | 1,446 | +1.12% | 1,229,600 | - | -6.77% | - | - |
| 09/09 | 1,451 | 1,460 | 1,430 | 1,430 | -2.05% | 698,100 | - | -8.16% | - | - |
| 09/08 | 1,450 | 1,460 | 1,437 | 1,460 | +0.21% | 767,900 | - | -6.65% | - | - |
| 09/07 | 1,466 | 1,474 | 1,454 | 1,457 | -0.88% | 535,100 | - | -7.2% | - | - |
| 09/04 | 1,498 | 1,505 | 1,465 | 1,470 | -2% | 647,900 | - | -6.79% | - | - |
| 09/03 | 1,523 | 1,524 | 1,500 | 1,500 | -1.51% | 624,900 | - | -5.36% | - | - |
| 09/02 | 1,545 | 1,551 | 1,523 | 1,523 | -1.93% | 720,600 | - | -4.27% | - | - |
| 09/01 | 1,536 | 1,553 | 1,534 | 1,553 | +1.04% | 620,200 | - | -2.69% | - | - |
| 08/31 | 1,523 | 1,538 | 1,516 | 1,537 | +0.59% | 713,600 | - | -3.88% | - | - |
| 08/28 | 1,532 | 1,543 | 1,524 | 1,528 | -0.26% | 797,600 | - | -4.5% | - | - |
| 08/27 | 1,571 | 1,574 | 1,532 | 1,532 | -2.61% | 1,001,500 | - | -4.31% | - | - |
| 08/26 | 1,571 | 1,588 | 1,569 | 1,573 | -0.25% | 668,300 | - | -1.87% | - | - |
| 08/25 | 1,589 | 1,598 | 1,575 | 1,577 | -0.88% | 446,900 | - | -1.68% | - | - |
| 08/24 | 1,589 | 1,608 | 1,584 | 1,591 | +0.32% | 574,900 | - | -0.87% | - | - |
| 08/21 | 1,578 | 1,607 | 1,571 | 1,586 | -0.44% | 891,900 | - | -1.12% | - | - |
| 08/20 | 1,590 | 1,595 | 1,573 | 1,593 | +2.12% | 543,000 | - | -0.75% | - | - |
| 08/19 | 1,582 | 1,587 | 1,535 | 1,560 | -1.83% | 835,300 | - | -2.74% | - | - |
| 08/18 | 1,584 | 1,596 | 1,576 | 1,589 | +0.38% | 636,800 | - | -0.94% | - | - |
| 08/17 | 1,607 | 1,617 | 1,578 | 1,583 | -0.75% | 676,700 | - | -1.19% | - | - |
| 08/14 | 1,582 | 1,599 | 1,575 | 1,595 | +0.63% | 858,800 | - | -0.37% | - | - |
| 08/13 | 1,610 | 1,615 | 1,579 | 1,585 | -1.61% | 847,200 | - | -0.94% | - | - |
| 08/12 | 1,595 | 1,618 | 1,574 | 1,611 | -3.59% | 1,592,200 | - | +0.69% | - | - |
| 08/10 | 1,631 | 1,685 | 1,611 | 1,671 | +3.79% | 997,800 | - | +4.63% | - | - |
| 08/07 | 1,600 | 1,614 | 1,587 | 1,610 | -0.25% | 417,400 | - | +1.07% | - | - |
| 08/06 | 1,620 | 1,631 | 1,605 | 1,614 | +0.5% | 372,000 | - | +1.45% | - | - |
| 08/05 | 1,607 | 1,609 | 1,595 | 1,606 | +0.88% | 389,100 | - | +1.13% | - | - |
| 08/04 | 1,601 | 1,604 | 1,588 | 1,592 | -1.06% | 530,700 | - | +0.32% | - | - |
| 08/03 | 1,619 | 1,621 | 1,589 | 1,609 | -0.98% | 662,500 | - | +1.32% | - | - |
| 07/31 | 1,642 | 1,655 | 1,619 | 1,625 | -2.81% | 635,600 | - | +2.39% | - | - |
| 07/30 | 1,673 | 1,678 | 1,643 | 1,672 | +0.18% | 677,700 | - | +5.36% | - | - |
| 07/29 | 1,641 | 1,671 | 1,630 | 1,669 | +2.58% | 872,800 | - | +5.23% | - | - |
| 07/28 | 1,628 | 1,643 | 1,619 | 1,627 | -0.06% | 568,400 | - | +2.78% | - | - |
| 07/27 | 1,586 | 1,628 | 1,580 | 1,628 | +3.69% | 912,700 | - | +2.84% | - | - |
| 07/24 | 1,583 | 1,583 | 1,564 | 1,570 | +1.03% | 530,000 | - | -0.88% | - | - |
| 07/23 | 1,575 | 1,581 | 1,544 | 1,554 | -2.33% | 731,700 | - | -2.14% | - | - |
| 07/22 | 1,583 | 1,599 | 1,580 | 1,591 | -0.5% | 350,500 | - | -0.06% | - | - |
| 07/21 | 1,605 | 1,614 | 1,590 | 1,599 | +0.44% | 524,300 | - | +0.31% | - | - |
| 07/17 | 1,578 | 1,598 | 1,576 | 1,592 | +0.76% | 572,800 | - | -0.31% | - | - |
| 07/16 | 1,594 | 1,606 | 1,578 | 1,580 | -0.88% | 509,200 | - | -1.31% | - | - |
| 07/15 | 1,575 | 1,596 | 1,575 | 1,594 | +0.82% | 446,100 | - | -0.75% | - | - |
| 07/14 | 1,580 | 1,598 | 1,556 | 1,581 | +1.8% | 474,400 | - | -1.92% | - | - |
| 07/13 | 1,557 | 1,560 | 1,537 | 1,553 | +0.39% | 394,800 | - | -3.96% | - | - |
| 07/10 | 1,560 | 1,569 | 1,542 | 1,547 | -0.83% | 433,100 | - | -4.74% | - | - |
| 07/09 | 1,563 | 1,568 | 1,545 | 1,560 | -0.64% | 361,800 | - | -4.41% | - | - |
| 07/08 | 1,562 | 1,574 | 1,556 | 1,570 | +0.32% | 566,800 | - | -4.21% | - | - |
| 07/07 | 1,550 | 1,575 | 1,542 | 1,565 | +0.77% | 514,300 | - | -4.86% | - | - |
| 07/06 | 1,550 | 1,559 | 1,544 | 1,553 | -0.38% | 445,100 | - | -5.94% | - | - |
| 07/03 | 1,584 | 1,585 | 1,559 | 1,559 | -0.45% | 456,000 | - | -5.97% | - | - |
| 07/02 | 1,566 | 1,578 | 1,548 | 1,566 | +2.09% | 693,900 | - | -5.95% | - | - |
| 07/01 | 1,563 | 1,572 | 1,531 | 1,534 | -2.73% | 704,000 | - | -8.14% | - | - |
| 06/30 | 1,613 | 1,616 | 1,577 | 1,577 | -2.23% | 666,800 | - | -5.96% | - | - |
| 06/29 | 1,630 | 1,635 | 1,596 | 1,613 | +0.44% | 543,100 | - | -4.16% | - | - |
| 06/26 | 1,640 | 1,642 | 1,602 | 1,606 | -1.05% | 342,200 | - | -4.8% | - | - |
| 06/25 | 1,630 | 1,649 | 1,623 | 1,623 | -0.31% | 455,200 | - | -4.02% | - | - |
| 06/24 | 1,626 | 1,643 | 1,619 | 1,628 | +0.68% | 491,100 | - | -3.9% | - | - |
| 06/23 | 1,614 | 1,618 | 1,595 | 1,617 | -0.49% | 562,400 | - | -4.77% | - | - |
| 06/22 | 1,642 | 1,652 | 1,618 | 1,625 | -1.34% | 459,600 | - | -4.41% | - | - |
| 06/19 | 1,650 | 1,668 | 1,642 | 1,647 | -1.02% | 540,100 | - | -3.06% | - | - |
| 06/18 | 1,653 | 1,676 | 1,643 | 1,664 | +0.24% | 548,100 | - | -2% | - | - |
| 06/17 | 1,699 | 1,713 | 1,655 | 1,660 | +0.73% | 698,500 | - | -2.18% | - | - |
| 06/16 | 1,642 | 1,648 | 1,632 | 1,648 | -0.6% | 685,800 | - | -2.83% | - | - |
| 06/15 | 1,680 | 1,688 | 1,657 | 1,658 | -1.84% | 840,300 | - | -1.84% | - | - |
| 06/12 | 1,721 | 1,723 | 1,682 | 1,689 | -1.97% | 749,300 | - | +0.48% | - | - |
| 06/11 | 1,717 | 1,729 | 1,706 | 1,723 | -0.81% | 586,900 | - | +2.99% | - | - |
| 06/10 | 1,721 | 1,741 | 1,712 | 1,737 | +1.82% | 632,300 | - | +4.39% | - | - |
| 06/09 | 1,727 | 1,732 | 1,699 | 1,706 | -1.1% | 613,100 | - | +3.14% | - | - |
| 06/08 | 1,730 | 1,755 | 1,710 | 1,725 | -1.43% | 607,200 | - | +4.8% | - | - |
| 06/05 | 1,733 | 1,752 | 1,724 | 1,750 | +1.63% | 591,500 | - | +6.77% | - | - |
| 06/04 | 1,740 | 1,740 | 1,698 | 1,722 | -0.69% | 635,500 | - | +5.64% | - | - |
| 06/03 | 1,697 | 1,740 | 1,688 | 1,734 | +1.29% | 548,300 | - | +6.91% | - | - |
| 06/02 | 1,709 | 1,723 | 1,698 | 1,712 | -0.93% | 621,700 | - | +6.07% | - | - |
| 06/01 | 1,742 | 1,761 | 1,719 | 1,728 | +0.41% | 772,400 | - | +7.46% | - | - |
| 05/29 | 1,706 | 1,727 | 1,698 | 1,721 | +0.76% | 1,029,700 | - | +7.36% | - | - |
| 05/28 | 1,713 | 1,719 | 1,696 | 1,708 | -0.29% | 570,700 | - | +6.88% | - | - |
| 05/27 | 1,702 | 1,729 | 1,700 | 1,713 | -0.35% | 662,900 | - | +7.47% | - | - |
| 05/26 | 1,720 | 1,738 | 1,692 | 1,719 | +1.12% | 820,400 | - | +8.05% | - | - |
| 05/25 | 1,706 | 1,708 | 1,677 | 1,700 | -0.76% | 766,800 | - | +7.05% | - | - |
| 05/22 | 1,707 | 1,721 | 1,691 | 1,713 | -0.06% | 823,100 | - | +8.08% | - | - |
| 05/21 | 1,720 | 1,729 | 1,703 | 1,714 | -0.75% | 737,000 | - | +8.28% | - | - |
| 05/20 | 1,682 | 1,734 | 1,674 | 1,727 | +4.29% | 1,822,800 | - | +9.3% | - | - |
| 05/19 | 1,629 | 1,673 | 1,615 | 1,656 | +2.99% | 1,458,500 | - | +5.08% | - | - |
| 05/18 | 1,620 | 1,626 | 1,599 | 1,608 | -0.86% | 1,049,500 | - | +2.1% | - | - |
| 05/15 | 1,640 | 1,640 | 1,607 | 1,622 | -1.16% | 829,700 | - | +2.92% | - | - |
| 05/14 | 1,631 | 1,641 | 1,608 | 1,641 | +0.61% | 1,760,500 | - | +4.12% | - | - |
| 05/13 | 1,564 | 1,640 | 1,551 | 1,631 | +11.64% | 4,084,400 | - | +3.49% | - | - |
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 | 1,298 2,595 7/3 | 826 1,651 3/18 | 1,904,000 952,000 3/5 | - | - | +12.59% 12/12 | -14.76% 3/17 |
| 2009年 3月期 | 1,005 2,010 9/22 | 639 1,277 2/13 | 1,650,000 825,000 2/19 | - | - | +9.98% 2/25 | -18.45% 10/10 |
| 2010年 3月期 | 1,088 2,175 9/24 | 702 1,404 4/28 | 1,945,600 972,800 11/6 | - | - | +16.68% 5/19 | -7.7% 10/8 |
| 2011年 3月期 | 919 1,838 4/6 | 676 1,352 3/15 | 2,315,800 1,157,900 3/15 | 1174億776万 | 863億6305万 | +4.73% 2/25 | -11.3% 3/15 |
| 2012年 3月期 | 839 1,677 4/1 | 606 11/29 | 7,625,400 3/1 | 1071億2340万 | 774億2013万 | +5.84% 9/29 | -8.93% 11/11 |
| 2013年 3月期 | 900 3/26 3/22 | 411 6/4 | 6,400,500 11/26 | 1149億8040万 | 525億771万 | +28.11% 5/7 | -13.05% 6/4 |
| 2014年 3月期 | 1,520 5/15 | 742 4/2 | 41,809,100 5/27 | 1941億8912万 | 947億9495万 | +44.55% 5/13 | -13.23% 6/7 |
| 2015年 3月期 | 1,228 3/24 | 828 5/21 | 3,716,500 11/13 | 2105億5224万 | 1419億6844万 | +11.05% 12/1 | -5.39% 10/17 |
| 2016年 3月期 | 1,504 8/20 | 962 2/12 | 3,720,800 10/29 | 2578億7505万 | 1649億4401万 | +12.13% 8/17 | -15.34% 2/12 |
| 2017年 3月期 | 1,644 3/21 | 990 4/6 | 3,813,100 2/10 | 2818億7938万 | 1697億4488万 | +15.12% 3/9 | -8.93% 11/9 |
| 2018年 3月期 | 1,752 5/8 | 1,408 8/21 | 4,422,200 5/11 | 3003億9700万 | 2414億1494万 | +9.41% 10/3 | -8.6% 2/14 |
| 2019年 3月期 | 1,594 11/22 | 1,251 12/25 | 5,186,200 5/9 | 2733億640万 | 2144億9580万 | +8.4% 8/10 | -15.83% 5/14 |
| 2020年 3月期 | 1,452 4/1 | 908 3/17 | 3,201,500 3/30 | 2489億5916万 | 1556億8520万 | +18.06% 3/30 | -19.12% 3/16 |
| 2021年 3月期 | 1,547 2/17 | 1,087 10/29 | 7,764,900 2/17 | 2652億4781万 | 1863億7645万 | +12.95% 2/16 | -7.61% 6/15 |
| 2022年 3月期 | 1,398 8/10 | 1,002 3/9 | 4,704,500 9/10 | 2397億35万 | 1718億239万 | +4.15% 2/9 | -7.79% 10/5 |
| 2023年 3月期 | 1,189 7/27 | 988 5/11 | 1,288,000 2/9 | 2038億6532万 | 1694億196万 | +8.15% 7/22 | -7.38% 11/14 |
| 2024年 3月期 | 1,289 2/21 | 987 5/31 | 2,804,500 10/12 | 2210億1126万 | 1692億3050万 | +10.28% 8/31 | -10.68% 10/4 |
| 2025年 3月期 | 1,506 12/30 | 1,170 5/22 | 2,035,100 8/5 | 2582億1797万 | 2006億759万 | +7.63% 10/4 | -8.38% 8/5 |
| 2026年 3月期 | 1,599 3/3 | 1,231 6/18 | 2,109,600 2/10 | 2741億6370万 | 2110億6661万 | +8.38% 8/13 | -6.87% 5/8 |
| 最新 | 1,333 2026/10/6 | 809,700 | 2285億5548万 | -7.43% 1,440 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -14%（0.86倍）
- 1998/12/30 vs 1997/12/29
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 108%（2.08倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/10/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
355円（1998/10/29） - 275%（3.75倍）
1,333円（10/6）
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。
