ニッコン HD（9072）の時価総額の推移
- 2010年3月31日
- 785億4580万
- 2011年3月31日
- 690億4309万
- 2012年3月30日
- 755億7621万
- 2013年3月29日
- 1031億1216万
- 2014年3月31日
- 1269億5445万
- 2015年3月31日
- 1423億901万
- 2016年3月31日
- 1378億6485万
- 2017年3月31日
- 1605億4965万
- 2018年3月30日
- 1880億49万
- 2019年3月29日
- 1736億9565万
- 2020年3月31日
- 1392億2357万
- 2021年3月31日
- 1461億9113万
- 2022年3月31日
- 1340億4699万
- 2023年3月31日
- 1589億52万
- 2024年3月29日
- 1864億1620万
- 2025年3月31日
- 3254億2352万
- 2026年3月31日
- 4961億4763万
2025/12/10～2026/05/13
株価＆時価総額の推移
| 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 | ||||||||||
| 05/13 | 5,439 | 5,481 | 5,267 | 5,322 | -0.93% | 246,000 | 6731億2541万 | +5.66% | 27.84 | 2.61 |
| 05/12 | 5,500 | 5,530 | 5,257 | 5,372 | -1.32% | 331,800 | 6794億4939万 | +7.29% | 28.1 | 2.64 |
| 05/11 | 5,416 | 5,490 | 5,281 | 5,444 | -0.17% | 434,600 | 6885億5594万 | +9.45% | 28.48 | 2.67 |
| 05/08 | 5,093 | 5,453 | 5,003 | 5,453 | +5.66% | 376,500 | 6896億9426万 | +10.68% | 28.53 | 2.68 |
| 05/07 | 4,930 | 5,199 | 4,878 | 5,161 | +4.33% | 291,900 | 6527億6216万 | +5.26% | 27 | 2.53 |
| 05/01 | 5,072 | 5,072 | 4,926 | 4,947 | -2.68% | 147,300 | 6256億9549万 | +0.79% | 25.88 | 2.43 |
| 04/30 | 4,977 | 5,085 | 4,956 | 5,083 | +0.55% | 233,500 | 6428億9674万 | +3.65% | 26.59 | 2.49 |
| 04/28 | 4,983 | 5,071 | 4,950 | 5,055 | +1.49% | 219,300 | 6393億5530万 | +3.54% | 26.44 | 2.48 |
| 04/27 | 4,936 | 5,009 | 4,889 | 4,981 | +0.1% | 183,600 | 6299億9580万 | +2.7% | 26.06 | 2.44 |
| 04/24 | 4,951 | 5,030 | 4,920 | 4,976 | +0.12% | 126,000 | 6293億6340万 | +3.41% | 26.03 | 2.44 |
| 04/23 | 4,941 | 5,007 | 4,903 | 4,970 | -0.46% | 200,100 | 6286億452万 | +4.06% | 26 | 2.44 |
| 04/22 | 4,982 | 4,993 | 4,912 | 4,993 | +1.65% | 150,100 | 6315億1356万 | +5.23% | 26.12 | 2.45 |
| 04/21 | 5,000 | 5,005 | 4,880 | 4,912 | -1.46% | 173,000 | 6212億6869万 | +4.4% | 25.7 | 2.41 |
| 04/20 | 4,935 | 5,010 | 4,919 | 4,985 | +1.34% | 249,900 | 6305億172万 | +6.84% | 26.08 | 2.45 |
| 04/17 | 5,300 | 5,332 | 4,914 | 4,919 | -5.46% | 429,100 | 6221億5405万 | +6.4% | 25.73 | 2.41 |
| 04/16 | 5,100 | 5,321 | 5,100 | 5,203 | +2.3% | 568,600 | 6580億7431万 | +13.45% | 27.22 | 2.55 |
| 04/15 | 5,100 | 5,100 | 4,966 | 5,086 | +0.14% | 395,600 | 6432億7618万 | +12% | 26.61 | 2.5 |
| 04/14 | 5,107 | 5,142 | 4,985 | 5,079 | -0.96% | 301,300 | 6423億9082万 | +13.07% | 26.57 | 2.49 |
| 04/13 | 4,862 | 5,128 | 4,860 | 5,128 | +4.74% | 422,700 | 6485億8833万 | +15.37% | 26.83 | 2.52 |
| 04/10 | 4,780 | 4,917 | 4,724 | 4,896 | +2.04% | 468,700 | 6192億4502万 | +11.12% | 25.61 | 2.4 |
| 04/09 | 4,921 | 4,960 | 4,597 | 4,798 | -3.23% | 630,200 | 6068億5000万 | +9.74% | 25.1 | 2.35 |
| 04/08 | 4,820 | 4,958 | 4,700 | 4,958 | +5.96% | 396,100 | 6270億8676万 | +14.32% | 25.94 | 2.43 |
| 04/07 | 4,714 | 4,761 | 4,650 | 4,679 | -0.74% | 233,300 | 5917億9890万 | +8.94% | 24.48 | 2.3 |
| 04/06 | 4,794 | 4,805 | 4,648 | 4,714 | -1.89% | 199,600 | 5962億2570万 | +10.45% | 24.66 | 2.31 |
| 04/03 | 4,725 | 4,805 | 4,638 | 4,805 | +4.8% | 373,900 | 6077億3536万 | +13.41% | 25.14 | 2.36 |
| 04/02 | 4,548 | 4,585 | 4,436 | 4,585 | +0.81% | 351,900 | 5799億980万 | +9.14% | 23.99 | 2.25 |
| 04/01 | 4,356 | 4,548 | 4,320 | 4,548 | +6.94% | 387,000 | 5752億3005万 | +8.96% | 23.79 | 2.23 |
| 03/31 | 4,800 | 4,800 | 4,221 | 4,253 | -12.67% | 670,000 | 5379億1852万 | +2.53% | 27.21 | 2.09 |
| 03/30 | 4,987 | 5,044 | 4,735 | 4,870 | -7.75% | 688,800 | 6159億5654万 | +17.8% | 31.51 | 2.42 |
| 03/27 | 4,830 | 5,432 | 4,700 | 5,279 | +9.12% | 1,153,800 | 6676億8677万 | +28.72% | 34.16 | 2.62 |
| 03/26 | 4,500 | 4,838 | 4,500 | 4,838 | +6.47% | 427,500 | 6119億919万 | +19.43% | 31.3 | 2.4 |
| 03/25 | 4,310 | 4,544 | 4,300 | 4,544 | +7.17% | 329,900 | 5747億2413万 | +13.15% | 29.4 | 2.26 |
| 03/24 | 4,125 | 4,245 | 4,125 | 4,240 | +4.77% | 395,500 | 5362億7428万 | +6.32% | 27.43 | 2.1 |
| 03/23 | 4,018 | 4,072 | 3,940 | 4,047 | -0.54% | 407,500 | 5118億6368万 | +1.79% | 26.18 | 2.01 |
| 03/19 | 4,160 | 4,185 | 4,069 | 4,069 | -2.77% | 538,900 | 5146億4624万 | +2.42% | 26.33 | 2.02 |
| 03/18 | 4,020 | 4,197 | 4,020 | 4,185 | +4.49% | 442,000 | 5293億1789万 | +5.66% | 27.08 | 2.08 |
| 03/17 | 3,990 | 4,052 | 3,990 | 4,005 | +1.86% | 197,400 | 5065億5153万 | +1.6% | 25.91 | 1.99 |
| 03/16 | 3,923 | 3,972 | 3,901 | 3,932 | +0.51% | 330,100 | 4973億1851万 | +0.1% | 25.44 | 1.95 |
| 03/13 | 3,940 | 3,994 | 3,896 | 3,912 | -1.88% | 466,800 | 4947億8891万 | -0.23% | 25.31 | 1.94 |
| 03/12 | 4,035 | 4,035 | 3,962 | 3,987 | -2.18% | 409,300 | 5042億7489万 | +1.89% | 25.8 | 1.98 |
| 03/11 | 3,979 | 4,131 | 3,959 | 4,076 | +5.32% | 504,700 | 5155億3159万 | +4.46% | 26.37 | 2.02 |
| 03/10 | 3,975 | 4,037 | 3,828 | 3,870 | -0.9% | 433,700 | 4894億7676万 | -0.36% | 25.04 | 1.92 |
| 03/09 | 3,939 | 4,046 | 3,855 | 3,905 | -5.88% | 417,100 | 4939億355万 | +0.75% | 25.27 | 1.94 |
| 03/06 | 4,024 | 4,174 | 4,001 | 4,149 | +2.14% | 454,400 | 5247億6462万 | +7.29% | 26.84 | 2.06 |
| 03/05 | 3,969 | 4,073 | 3,928 | 4,062 | +3.99% | 409,600 | 5137億6088万 | +5.62% | 26.28 | 2.02 |
| 03/04 | 3,857 | 3,930 | 3,850 | 3,906 | -0.53% | 301,700 | 4940億3003万 | +1.98% | 25.27 | 1.94 |
| 03/03 | 3,960 | 3,980 | 3,888 | 3,927 | -1.36% | 363,600 | 4966億8611万 | +2.8% | 25.41 | 1.95 |
| 03/02 | 4,000 | 4,045 | 3,948 | 3,981 | +0.78% | 371,100 | 5035億1602万 | +4.54% | 25.76 | 1.98 |
| 02/27 | 3,920 | 3,999 | 3,902 | 3,950 | +1.36% | 350,500 | 4995億9514万 | +4.08% | 25.56 | 1.96 |
| 02/26 | 3,928 | 3,955 | 3,887 | 3,897 | -0.59% | 268,000 | 4928億9171万 | +3.04% | 25.21 | 1.93 |
| 02/25 | 3,900 | 3,926 | 3,855 | 3,920 | +0.38% | 283,500 | 4958億75万 | +3.95% | 25.36 | 1.95 |
| 02/24 | 3,908 | 3,934 | 3,866 | 3,905 | +0.51% | 259,700 | 4939億355万 | +3.97% | 25.27 | 1.94 |
| 02/20 | 4,060 | 4,093 | 3,881 | 3,885 | -4.15% | 448,300 | 4913億7396万 | +3.82% | 25.14 | 1.93 |
| 02/19 | 4,038 | 4,053 | 3,967 | 4,053 | +0.37% | 355,600 | 5126億2256万 | +8.81% | 26.22 | 2.01 |
| 02/18 | 4,000 | 4,130 | 3,992 | 4,038 | +2.12% | 529,400 | 5107億2536万 | +9.11% | 26.13 | 2 |
| 02/17 | 3,844 | 3,955 | 3,844 | 3,954 | +3.1% | 565,000 | 5001億106万 | +7.45% | 25.58 | 1.96 |
| 02/16 | 3,920 | 3,920 | 3,814 | 3,835 | -2.86% | 416,000 | 4850億4997万 | +4.72% | 24.81 | 1.9 |
| 02/13 | 3,926 | 3,955 | 3,774 | 3,948 | -0.6% | 705,300 | 4993億4218万 | +8.25% | 25.54 | 1.96 |
| 02/12 | 3,889 | 3,990 | 3,889 | 3,972 | +5.55% | 1,060,300 | 5023億7770万 | +9.54% | 25.7 | 1.97 |
| 02/10 | 3,720 | 3,810 | 3,720 | 3,763 | +1.26% | 494,900 | 4759億4342万 | +4.38% | 24.35 | 1.87 |
| 02/09 | 3,732 | 3,764 | 3,666 | 3,716 | +1.36% | 402,500 | 4699億9887万 | +3.42% | 24.04 | 1.84 |
| 02/06 | 3,737 | 3,746 | 3,545 | 3,666 | -1.9% | 491,900 | 4636億7488万 | +2.37% | 23.72 | 1.82 |
| 02/05 | 3,785 | 3,800 | 3,734 | 3,737 | +0.19% | 271,400 | 4726億5495万 | +4.65% | 24.18 | 1.85 |
| 02/04 | 3,688 | 3,730 | 3,673 | 3,730 | +0.95% | 243,400 | 4717億6959万 | +4.83% | 24.13 | 1.85 |
| 02/03 | 3,640 | 3,713 | 3,634 | 3,695 | +1.51% | 327,400 | 4673億4280万 | +4.17% | 23.91 | 1.83 |
| 02/02 | 3,685 | 3,692 | 3,600 | 3,640 | -0.68% | 230,000 | 4603億8641万 | +2.88% | 23.55 | 1.81 |
| 01/30 | 3,711 | 3,719 | 3,637 | 3,665 | -0.16% | 368,900 | 4635億4840万 | +3.82% | 23.71 | 1.82 |
| 01/29 | 3,644 | 3,698 | 3,635 | 3,671 | +0.85% | 299,800 | 4643億728万 | +4.23% | 23.75 | 1.82 |
| 01/28 | 3,635 | 3,675 | 3,633 | 3,640 | -0.27% | 195,100 | 4603億8641万 | +3.59% | 23.55 | 1.81 |
| 01/27 | 3,628 | 3,657 | 3,620 | 3,650 | -0.03% | 211,800 | 4616億5121万 | +4.08% | 23.62 | 1.81 |
| 01/26 | 3,630 | 3,670 | 3,630 | 3,651 | +0.03% | 227,200 | 4617億7769万 | +4.37% | 23.62 | 1.81 |
| 01/23 | 3,670 | 3,723 | 3,637 | 3,650 | +0.05% | 491,700 | 4616億5121万 | +4.64% | 23.62 | 1.81 |
| 01/22 | 3,620 | 3,675 | 3,610 | 3,648 | +1.05% | 200,000 | 4613億9825万 | +4.86% | 23.6 | 1.81 |
| 01/21 | 3,602 | 3,616 | 3,586 | 3,610 | -0.39% | 221,600 | 4565億9202万 | +3.97% | 23.36 | 1.79 |
| 01/20 | 3,590 | 3,624 | 3,562 | 3,624 | +1.77% | 218,000 | 4583億6273万 | +4.62% | 23.45 | 1.8 |
| 01/19 | 3,548 | 3,589 | 3,548 | 3,561 | +0.37% | 202,900 | 4503億9451万 | +3.01% | 23.04 | 1.77 |
| 01/16 | 3,459 | 3,579 | 3,458 | 3,548 | +2.54% | 223,800 | 4487億5027万 | +2.78% | 22.96 | 1.76 |
| 01/15 | 3,455 | 3,490 | 3,449 | 3,460 | +0.14% | 523,100 | 4376億2005万 | +0.29% | 22.39 | 1.72 |
| 01/14 | 3,490 | 3,514 | 3,415 | 3,455 | -1.57% | 257,300 | 4369億8765万 | +0.09% | 22.35 | 1.71 |
| 01/13 | 3,522 | 3,568 | 3,505 | 3,510 | +0.29% | 210,900 | 4439億4404万 | +1.42% | 22.71 | 1.74 |
| 01/09 | 3,470 | 3,507 | 3,470 | 3,500 | +1.27% | 209,200 | 4426億7924万 | +1.01% | 22.65 | 1.74 |
| 01/08 | 3,432 | 3,468 | 3,418 | 3,456 | +0.73% | 196,600 | 4371億1413万 | -0.46% | 22.36 | 1.72 |
| 01/07 | 3,450 | 3,478 | 3,430 | 3,431 | -0.84% | 273,300 | 4339億5213万 | -1.44% | 22.2 | 1.7 |
| 01/06 | 3,462 | 3,500 | 3,441 | 3,460 | -0.06% | 193,800 | 4376億2005万 | -0.89% | 22.39 | 1.72 |
| 01/05 | 3,432 | 3,487 | 3,406 | 3,462 | +1.64% | 272,600 | 4378億7301万 | -1.03% | 22.4 | 1.72 |
| 2025 | ||||||||||
| 12/30 | 3,429 | 3,432 | 3,391 | 3,406 | -0.12% | 214,400 | 4307億9014万 | -2.77% | 22.47 | 1.73 |
| 12/29 | 3,424 | 3,434 | 3,387 | 3,410 | -0.41% | 171,700 | 4312億9606万 | -2.79% | 22.5 | 1.73 |
| 12/26 | 3,453 | 3,466 | 3,408 | 3,424 | -0.84% | 178,600 | 4330億6678万 | -2.56% | 22.59 | 1.73 |
| 12/25 | 3,460 | 3,469 | 3,437 | 3,453 | 0% | 72,900 | 4367億3469万 | -1.82% | 22.78 | 1.75 |
| 12/24 | 3,450 | 3,458 | 3,420 | 3,453 | +0.09% | 176,600 | 4367億3469万 | -1.9% | 22.78 | 1.75 |
| 12/23 | 3,478 | 3,499 | 3,428 | 3,450 | -0.2% | 235,600 | 4363億5525万 | -2.02% | 22.76 | 1.75 |
| 12/22 | 3,476 | 3,476 | 3,448 | 3,457 | -0.58% | 233,200 | 4372億4061万 | -1.87% | 22.81 | 1.75 |
| 12/19 | 3,452 | 3,477 | 3,443 | 3,477 | +0.35% | 432,400 | 4397億7020万 | -1.36% | 22.94 | 1.76 |
| 12/18 | 3,450 | 3,507 | 3,438 | 3,465 | +0.79% | 259,200 | 4382億5245万 | -1.73% | 22.86 | 1.76 |
| 12/17 | 3,456 | 3,500 | 3,404 | 3,438 | +1.15% | 373,400 | 4348億3749万 | -2.47% | 22.68 | 1.74 |
| 12/16 | 3,423 | 3,459 | 3,399 | 3,399 | -0.7% | 334,000 | 4299億478万 | -3.55% | 22.43 | 1.72 |
| 12/15 | 3,455 | 3,472 | 3,376 | 3,423 | -1.18% | 265,400 | 4329億4030万 | -2.78% | 22.59 | 1.73 |
| 12/12 | 3,450 | 3,522 | 3,437 | 3,464 | +1.2% | 235,300 | 4381億2597万 | -1.65% | 22.86 | 1.75 |
| 12/11 | 3,465 | 3,465 | 3,392 | 3,423 | -0.81% | 160,900 | 4329億4030万 | -2.73% | 22.59 | 1.73 |
| 12/10 | 3,427 | 3,472 | 3,427 | 3,451 | +0.76% | 216,100 | 4364億8173万 | -1.99% | 22.77 | 1.75 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 594 1,187 8/31 | 386 771 4/24 | 696,000 348,000 7/1 | - | - | 785億4580万 3/31 |
| 2011年 3月期 | 564 1,128 4/27 | 347 693 3/15 | 1,242,000 621,000 10/7 | 837億4259万 | 514億4824万 | 690億4309万 3/31 |
| 2012年 3月期 | 509 1,018 3/30 | 348 695 11/25 | 546,000 273,000 12/9 | 755億7621万 | 515億9672万 | 755億7621万 3/30 |
| 2013年 3月期 | 770 1,539 3/21 | 434 868 6/13 | 916,800 458,400 10/30 | 1142億5519万 | 644億4022万 | 1031億1216万 3/29 |
| 2014年 3月期 | 990 1,980 3/11 | 644 1,287 6/7 | 867,400 433,700 3/27 | 1390億7498万 | 955億4674万 | 1269億5445万 3/31 |
| 2015年 3月期 | 1,134 2,267 3/24 | 807 1,614 4/11 | 890,000 445,000 2/20 | 1592億3383万 | 1133億6718万 | 1423億901万 3/31 |
| 2016年 3月期 | 1,214 2,428 12/30 | 902 1,804 2/12 | 786,200 393,100 5/11 | 1705億4245万 | 1267億1276万 | 1378億6485万 3/31 |
| 2017年 3月期 | 1,271 2,541 3/10 | 873 1,746 6/24 | 961,800 480,900 1/20 | 1733億9756万 | 1191億4685万 | 1605億4965万 3/31 |
| 2018年 3月期 | 1,720 3,440 1/5 | 1,111 2,221 4/11 | 984,800 492,400 10/30 | 2347億4522万 | 1515億6080万 | 1880億49万 3/30 |
| 2019年 3月期 | 1,588 3,175 6/13 | 1,193 2,386 12/25 | 493,600 246,800 3/26 | 2166億6165万 | 1628億2038万 | 1736億9565万 3/29 |
| 2020年 3月期 | 1,401 2,801 12/27 | 836 1,671 3/17 | 649,000 324,500 3/27 | 1911億3993万 | 1140億2885万 | 1392億2357万 3/31 |
| 2021年 3月期 | 1,233 2,466 9/28 | 926 1,852 4/6 | 868,800 434,400 1/28 | 1682億7957万 | 1263億8027万 | 1461億9113万 3/31 |
| 2022年 3月期 | 1,258 2,516 9/21 | 980 1,959 12/1 | 431,200 215,600 4/21 | 1716億9156万 | 1336億8194万 | 1340億4699万 3/31 |
| 2023年 3月期 | 1,324 2,647 3/9 | 921 1,841 4/18 | 998,400 499,200 6/29 | 1740億1349万 | 1256億2964万 | 1589億52万 3/31 |
| 2024年 3月期 | 1,709 3,417 9/19 | 1,204 2,407 4/6 | 817,400 408,700 8/4 | 2246億3321万 | 1582億3592万 | 1864億1620万 3/29 |
| 2025年 3月期 | 2,750 3/27 | 1,363 2,726 6/10 | 6,684,400 3,342,200 6/20 | 3478億1940万 | 1723億9194万 | 3254億2352万 3/31 |
| 2026年 3月期 | 5,432 3/27 | 2,572 4/7 | 2,594,700 10/30 | 6870億3818万 | 3253億600万 | 4961億4763万 3/31 |
| 最新 | 5,322 2026/5/13 | 246,000 | 6731億2541万 | |||
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。
