- 8089
- 2026/09/28
- 時価
- 241億円
- PER 予
- 7.17倍
- 2010年以降
- 赤字-84.03倍
（2010-2026年） - PBR
- 0.38倍
- 2010年以降
- 0.15-0.74倍
（2010-2026年） - 配当 予
- 4.01%
- ROE 予
- 5.33%
- ROA 予
- 1.75%
- 資料
- Link
- CSV,JSON
ナイス（8089）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,985
- 始値
- 1,993
- 高値
- 1,993
- 安値
- 1,971
- 終値 -0.71%
- 1,971
- 出来高 +32.26%
- 8,200
乖離率
- 株価（5日）
移動平均値 - -0.71%
1,985 - 株価（25日）
移動平均値 - -0.86%
1,988 - 出来高（5日）
移動平均値 - +65.99%
4,940
2026/04/30～2026/09/28
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 | ||||||||||
| 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% | - | - |
| 05/11 | 1,883 | 1,914 | 1,883 | 1,890 | +0.37% | 2,100 | - | -5.78% | - | - |
| 05/08 | 1,900 | 1,907 | 1,883 | 1,883 | -0.89% | 3,100 | - | -6.5% | - | - |
| 05/07 | 1,923 | 1,929 | 1,900 | 1,900 | -0.21% | 4,100 | - | -6.13% | - | - |
| 05/01 | 1,933 | 1,933 | 1,903 | 1,904 | -1.5% | 1,500 | - | -6.53% | - | - |
| 04/30 | 1,902 | 1,940 | 1,902 | 1,933 | +1.63% | 1,600 | - | -5.89% | - | - |
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 | 5,480 548 7/12 | 1,820 182 3/31 | 121,600 1,216,000 3/14 | - | - | +26.64% 5/7 | -23.14% 9/21 |
| 2009年 3月期 | 2,890 289 6/6 289 5/22 他3件 | 1,110 111 12/3 | 124,300 1,243,000 4/22 | - | - | +27.67% 5/8 | -27.56% 10/10 |
| 2010年 3月期 | 2,310 231 8/26 | 1,400 140 4/28 | 442,500 4,425,000 7/13 | - | - | +16.79% 8/26 | -14.6% 10/7 |
| 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 | +29.15% 3/28 | -14.48% 3/15 |
| 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 | +66.2% 1/30 | -15.12% 5/25 |
| 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 | +22.57% 1/10 | -12.41% 9/6 |
| 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 | +10.29% 8/6 | -22.09% 6/7 |
| 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 | +9.96% 6/24 | -10.39% 10/17 |
| 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 | +8.82% 3/22 | -19.72% 8/25 |
| 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 | +13.41% 5/30 | -11.25% 6/24 |
| 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 | +6.23% 7/5 | -9.63% 2/14 |
| 2019年 3月期 | 1,480 4/5 | 792 12/25 | 47,300 12/25 | 142億9105万 | 76億4764万 | +9.18% 9/25 | -24.71% 12/25 |
| 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 | +45.34% 10/9 | -32.18% 5/20 |
| 2021年 3月期 | 1,964 3/17 | 734 5/18 | 119,300 4/14 | 189億6461万 | 70億8759万 | +21.11% 8/12 | -11.5% 1/6 |
| 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 | +9.26% 2/16 | -13.53% 10/12 |
| 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 | +6.11% 10/6 | -14.42% 10/13 |
| 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 | +12.32% 11/21 | -6.17% 10/4 |
| 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 | +8.16% 7/2 | -12.22% 8/5 |
| 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 | +11.9% 3/6 | -9.49% 4/22 |
| 最新 | 1,971 2026/9/28 | 8,200 | 241億4009万 | -0.86% 1,988 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%（0.83倍）
- 1985/12/28 vs 1984/12/28
- 117%（2.17倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/28
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 18%（1.18倍）
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- 70%（1.7倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/09/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
515円（2019/06/24） - 283%（3.83倍）
1,971円（9/28）
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。
