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
10/05	1,904	1,928	1,904	1,907	-0.16%	1,700	-	-3.64%	-	-
10/02	1,901	1,916	1,901	1,910	-0.31%	1,200	-	-3.58%	-	-
10/01	1,915	1,916	1,915	1,916	-0.31%	800	-	-3.43%	-	-
09/30	1,916	1,929	1,910	1,922	-0.41%	1,500	-	-3.22%	-	-
09/29	1,948	1,967	1,890	1,930	-2.08%	34,500	-	-2.87%	-	-
09/28	1,993	1,993	1,971	1,971	-0.71%	8,200	-	-0.86%	-	-
09/25	1,984	1,990	1,975	1,985	-0.05%	6,200	-	-0.15%	-	-
09/24	1,995	2,000	1,985	1,986	0%	3,900	-	-0.05%	-	-
09/18	1,986	2,000	1,986	1,986	-0.65%	4,700	-	0%	-	-
09/17	1,981	1,999	1,981	1,999	+0.91%	1,700	-	+0.76%	-	-
09/16	1,975	1,995	1,971	1,981	+0.05%	2,700	-	-0.1%	-	-
09/15	2,009	2,010	1,973	1,980	-0.9%	4,000	-	-0.05%	-	-
09/14	2,002	2,010	1,995	1,998	-0.94%	1,600	-	+0.96%	-	-
09/11	1,990	2,017	1,990	2,017	+0.4%	2,100	-	+2.07%	-	-
09/10	2,000	2,010	1,992	2,009	+0.45%	900	-	+1.88%	-	-
09/09	2,005	2,005	1,998	2,000	-0.25%	1,300	-	+1.57%	-	-
09/08	2,015	2,015	2,005	2,005	+0.15%	700	-	+1.98%	-	-
09/07	2,020	2,020	2,000	2,002	+0.45%	1,200	-	+1.99%	-	-
09/04	1,995	2,000	1,991	1,993	-0.3%	900	-	+1.68%	-	-
09/03	2,001	2,005	1,999	1,999	-0.2%	1,300	-	+2.15%	-	-
09/02	2,014	2,014	1,997	2,003	-0.64%	2,200	-	+2.56%	-	-
09/01	1,998	2,021	1,997	2,016	+0.9%	3,000	-	+3.44%	-	-
08/31	1,980	1,998	1,980	1,998	+0.91%	3,600	-	+2.72%	-	-
08/28	1,976	1,980	1,971	1,980	+0.2%	2,000	-	+2.01%	-	-
08/27	1,975	1,976	1,974	1,976	+0.36%	1,000	-	+2.01%	-	-
08/26	1,974	1,974	1,966	1,969	-0.05%	2,300	-	+1.81%	-	-
08/25	1,967	1,970	1,962	1,970	+0.36%	900	-	+1.97%	-	-
08/24	1,952	1,963	1,950	1,963	+0.56%	2,300	-	+1.76%	-	-
08/21	1,957	1,957	1,946	1,952	-0.86%	2,600	-	+1.3%	-	-
08/20	1,955	1,969	1,949	1,969	+0.36%	2,500	-	+2.23%	-	-
08/19	1,964	1,964	1,954	1,962	-0.1%	1,100	-	+1.98%	-	-
08/18	1,969	1,969	1,943	1,964	+0.41%	3,500	-	+2.19%	-	-
08/17	1,955	1,970	1,955	1,956	+0.31%	2,000	-	+1.93%	-	-
08/14	1,968	1,968	1,930	1,950	-0.26%	5,200	-	+1.77%	-	-
08/13	1,974	1,974	1,952	1,955	+0.26%	2,000	-	+2.09%	-	-
08/12	1,952	1,960	1,931	1,950	+1.04%	5,600	-	+1.99%	-	-
08/10	1,920	1,930	1,898	1,930	+1.15%	6,800	-	+1.15%	-	-
08/07	1,925	1,934	1,908	1,908	-0.42%	2,500	-	+0.21%	-	-
08/06	1,934	1,934	1,911	1,916	-0.93%	1,300	-	+0.74%	-	-
08/05	1,931	1,934	1,925	1,934	+0.16%	1,000	-	+1.84%	-	-
08/04	1,931	1,931	1,919	1,931	+0.63%	1,000	-	+1.85%	-	-
08/03	1,927	1,935	1,908	1,919	-0.42%	1,200	-	+1.43%	-	-
07/31	1,935	1,940	1,912	1,927	+0.05%	2,100	-	+1.96%	-	-
07/30	1,903	1,935	1,903	1,926	+1.37%	3,900	-	+2.12%	-	-
07/29	1,909	1,912	1,885	1,900	-0.47%	2,900	-	+0.9%	-	-
07/28	1,919	1,919	1,889	1,909	-0.05%	4,100	-	+1.54%	-	-
07/27	1,900	1,914	1,890	1,910	+0.95%	4,100	-	+1.7%	-	-
07/24	1,891	1,898	1,886	1,892	-0.26%	2,200	-	+0.91%	-	-
07/23	1,889	1,899	1,885	1,897	+0.58%	1,400	-	+1.28%	-	-
07/22	1,886	1,897	1,886	1,886	-1.57%	3,400	-	+0.8%	-	-
07/21	1,882	1,916	1,881	1,916	+0.26%	6,300	-	+2.51%	-	-
07/17	1,917	1,917	1,900	1,911	-0.31%	3,300	-	+2.47%	-	-
07/16	1,915	1,917	1,913	1,917	+0.21%	1,600	-	+2.95%	-	-
07/15	1,914	1,917	1,910	1,913	-0.21%	600	-	+2.96%	-	-
07/14	1,903	1,920	1,903	1,917	+0.63%	2,000	-	+3.34%	-	-
07/13	1,923	1,923	1,893	1,905	+0.79%	2,300	-	+2.86%	-	-
07/10	1,890	1,890	1,890	1,890	0%	400	-	+2.22%	-	-
07/09	1,910	1,910	1,873	1,890	-1.51%	800	-	+2.38%	-	-
07/08	1,875	1,920	1,875	1,919	+2.35%	4,000	-	+4.07%	-	-
07/07	1,852	1,888	1,851	1,875	+0.81%	2,500	-	+1.79%	-	-
07/06	1,840	1,863	1,840	1,860	+0.87%	2,000	-	+0.98%	-	-
07/03	1,840	1,879	1,840	1,844	-0.22%	6,900	-	+0.11%	-	-
07/02	1,855	1,855	1,836	1,848	+0.38%	2,000	-	+0.33%	-	-
07/01	1,869	1,869	1,833	1,841	-1.39%	3,700	-	-0.05%	-	-
06/30	1,835	1,867	1,801	1,867	+2.25%	3,800	-	+1.41%	-	-
06/29	1,853	1,855	1,822	1,826	-1.46%	4,100	-	-0.76%	-	-
06/26	1,845	1,853	1,833	1,853	+0.43%	500	-	+0.71%	-	-
06/25	1,855	1,855	1,845	1,845	+0.27%	600	-	+0.27%	-	-
06/24	1,840	1,840	1,834	1,840	0%	800	-	-0.11%	-	-
06/23	1,836	1,852	1,834	1,840	+0.22%	700	-	-0.16%	-	-
06/22	1,837	1,852	1,835	1,836	-0.92%	1,900	-	-0.49%	-	-
06/19	1,837	1,853	1,836	1,853	+0.87%	1,800	-	+0.43%	-	-
06/18	1,840	1,850	1,835	1,837	-0.16%	2,600	-	-0.49%	-	-
06/17	1,840	1,840	1,838	1,840	0%	500	-	-0.49%	-	-
06/16	1,830	1,840	1,830	1,840	+0.55%	600	-	-0.7%	-	-
06/15	1,840	1,848	1,830	1,830	+0.33%	3,600	-	-1.4%	-	-
06/12	1,835	1,835	1,824	1,824	-0.16%	1,400	-	-1.83%	-	-
06/11	1,831	1,836	1,827	1,827	-0.38%	2,000	-	-1.83%	-	-
06/10	1,846	1,851	1,831	1,834	+0.22%	1,500	-	-1.61%	-	-
06/09	1,829	1,860	1,826	1,830	+0.27%	1,600	-	-1.93%	-	-
06/08	1,835	1,864	1,825	1,825	-0.65%	2,100	-	-2.46%	-	-
06/05	1,841	1,843	1,836	1,837	-0.22%	1,600	-	-1.97%	-	-
06/04	1,851	1,851	1,840	1,841	-0.54%	1,800	-	-1.92%	-	-
06/03	1,856	1,885	1,851	1,851	-1.02%	1,100	-	-1.59%	-	-
06/02	1,871	1,880	1,855	1,870	0%	2,700	-	-0.8%	-	-
06/01	1,853	1,870	1,851	1,870	+0.92%	1,700	-	-0.9%	-	-
05/29	1,853	1,855	1,850	1,853	+0.32%	1,400	-	-2.06%	-	-
05/28	1,809	1,847	1,800	1,847	+1.76%	5,800	-	-2.69%	-	-
05/27	1,817	1,828	1,808	1,815	-0.6%	4,500	-	-4.77%	-	-
05/26	1,834	1,845	1,826	1,826	-1.03%	1,900	-	-4.6%	-	-
05/25	1,855	1,869	1,831	1,845	-0.32%	4,200	-	-4.06%	-	-
05/22	1,870	1,882	1,851	1,851	-1.96%	4,300	-	-4.14%	-	-
05/21	1,861	1,888	1,861	1,888	+0.96%	2,100	-	-2.63%	-	-
05/20	1,888	1,888	1,856	1,870	-0.48%	3,600	-	-3.95%	-	-
05/19	1,836	1,879	1,833	1,879	+2.62%	5,800	-	-3.94%	-	-
05/18	1,888	1,888	1,831	1,831	-3.02%	6,200	-	-6.82%	-	-
05/15	1,920	1,921	1,888	1,888	-1.67%	5,200	-	-4.45%	-	-
05/14	1,931	1,994	1,899	1,920	-0.57%	17,300	-	-3.27%	-	-
05/13	1,901	1,935	1,901	1,931	+0.84%	1,100	-	-3.06%	-	-
05/12	1,923	1,936	1,915	1,915	+1.32%	2,100	-	-4.11%	-	-

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	2,310 231 8/26	1,400 140 4/28	442,500 4,425,000 7/13	-	-	203億8600万 3/31
2011年 3月期	2,700 270 3/28	1,450 145 3/15	152,000 1,520,000 3/28	267億1952万	143億4937万	212億7665万 3/31
2012年 3月期	2,940 294 1/31	1,380 138 8/9	6,119,900 61,199,000 1/30	290億9459万	136億5664万	255億3198万 3/30
2013年 3月期	2,700 270 1/10	1,510 151 11/13	182,500 1,825,000 3/28	267億1952万	149億4314万	236億5749万 3/29
2014年 3月期	2,930 293 4/9	1,850 185 6/7	100,500 1,005,000 4/8	289億9563万	183億782万	213億9180万 3/31
2015年 3月期	2,350 235 4/4 235 4/2 他2件	1,830 183 1/13 183 12/17 他3件	213,500 2,135,000 3/31	226億9188万	176億7069万	186億6836万 3/31
2016年 3月期	2,150 215 6/8 215 6/5 他4件	1,280 128 2/12	38,600 386,000 4/1	207億6065万	123億5983万	133億2128万 3/31
2017年 3月期	1,670 167 5/26	1,280 128 8/17	105,200 1,052,000 3/17	161億2571万	123億5983万	142億5819万 3/31
2018年 3月期	1,950 195 4/26	1,360 2/14	881,900 8,819,000 4/26	188億2943万	131億3232万	135億3335万 3/30
2019年 3月期	1,480 4/5	792 12/25	47,300 12/25	142億9105万	76億4764万	83億5556万 3/29
2020年 3月期	1,359 1/23 1/22	515 6/24	2,823,700 5/21	131億2266万	49億7290万	86億2710万 3/31
2021年 3月期	1,964 3/17	734 5/18	119,300 4/14	189億6461万	70億8759万	174億8140万 3/31
2022年 3月期	2,170 6/18	1,600 12/1	111,200 10/28	209億5377万	194億2995万	230億3643万 3/31
2023年 3月期	1,981 4/4	1,252 1/23	107,900 10/28	240億5670万	152億3774万	160億7435万 3/31
2024年 3月期	1,833 3/28	1,289 4/27	61,500 7/28	223億2670万	156億8805万	214億7829万 3/29
2025年 3月期	2,048 7/19	1,412 1/30	114,700 1/30	249億4549万	171億9875万	187億7086万 3/31
2026年 3月期	2,454 3/23	1,445 4/7	154,900 4/25	300億5570万	176億70万	241億8946万 3/31
最新	1,907 2026/10/5		1,700	233億5624万

ナイス（8089）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート