- 9072
- 2026/09/28
- 時価
- 6450億円
- PER 予
- 28.37倍
- 2010年以降
- 6.55-37.04倍
（2010-2026年） - PBR
- 2.52倍
- 2010年以降
- 0.41-2.67倍
（2010-2026年） - 配当 予
- 2.2%
- ROE 予
- 8.9%
- ROA 予
- 5.04%
- 資料
- Link
- CSV,JSON
ニッコン HD（9072）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,125
- 始値
- 5,125
- 高値
- 5,128
- 安値
- 5,065
- 終値 -0.49%
- 5,100
- 出来高 +65.32%
- 233,600
乖離率
- 株価（5日）
移動平均値 - -0.25%
5,113 - 株価（25日）
移動平均値 - -2.67%
5,240 - 出来高（5日）
移動平均値 - +24.27%
187,980
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 | 5,125 | 5,128 | 5,065 | 5,100 | -0.49% | 233,600 | - | -2.67% | - | - |
| 09/25 | 5,113 | 5,144 | 5,043 | 5,125 | +1.24% | 141,300 | - | -2.46% | - | - |
| 09/24 | 5,125 | 5,135 | 5,058 | 5,062 | -1.21% | 208,500 | - | -4.09% | - | - |
| 09/18 | 5,200 | 5,200 | 5,104 | 5,124 | -0.6% | 250,400 | - | -3.19% | - | - |
| 09/17 | 5,161 | 5,194 | 5,100 | 5,155 | +0.37% | 106,100 | - | -2.79% | - | - |
| 09/16 | 5,120 | 5,147 | 5,089 | 5,136 | +0.06% | 87,900 | - | -3.3% | - | - |
| 09/15 | 5,140 | 5,148 | 5,099 | 5,133 | -0.14% | 107,200 | - | -3.48% | - | - |
| 09/14 | 5,060 | 5,168 | 5,050 | 5,140 | +0.92% | 113,900 | - | -3.51% | - | - |
| 09/11 | 5,100 | 5,172 | 5,076 | 5,093 | -0.43% | 234,100 | - | -4.54% | - | - |
| 09/10 | 5,081 | 5,133 | 5,070 | 5,115 | +0.67% | 115,000 | - | -4.23% | - | - |
| 09/09 | 5,113 | 5,164 | 5,081 | 5,081 | -0.61% | 157,600 | - | -4.96% | - | - |
| 09/08 | 5,100 | 5,170 | 5,070 | 5,112 | -0.16% | 126,200 | - | -4.43% | - | - |
| 09/07 | 5,100 | 5,133 | 5,035 | 5,120 | +0.75% | 187,600 | - | -4.23% | - | - |
| 09/04 | 5,067 | 5,105 | 5,036 | 5,082 | +1.05% | 173,800 | - | -4.87% | - | - |
| 09/03 | 5,100 | 5,214 | 4,990 | 5,029 | -4.41% | 656,000 | - | -5.84% | - | - |
| 09/02 | 5,440 | 5,448 | 5,223 | 5,261 | -4.21% | 377,400 | - | -1.5% | - | - |
| 09/01 | 5,480 | 5,544 | 5,440 | 5,492 | -0.47% | 168,500 | - | +3.02% | - | - |
| 08/31 | 5,406 | 5,518 | 5,390 | 5,518 | +1.15% | 359,100 | - | +3.82% | - | - |
| 08/28 | 5,392 | 5,497 | 5,351 | 5,455 | +0.24% | 125,300 | - | +2.89% | - | - |
| 08/27 | 5,373 | 5,469 | 5,336 | 5,442 | +1.15% | 121,400 | - | +2.78% | - | - |
| 08/26 | 5,434 | 5,440 | 5,266 | 5,380 | -0.99% | 139,100 | - | +1.68% | - | - |
| 08/25 | 5,406 | 5,474 | 5,386 | 5,434 | -0.37% | 101,700 | - | +2.72% | - | - |
| 08/24 | 5,492 | 5,492 | 5,421 | 5,454 | +0.11% | 94,600 | - | +3.18% | - | - |
| 08/21 | 5,475 | 5,515 | 5,419 | 5,448 | -1.11% | 164,800 | - | +3.08% | - | - |
| 08/20 | 5,424 | 5,523 | 5,424 | 5,509 | +1.18% | 163,100 | - | +4.24% | - | - |
| 08/19 | 5,560 | 5,667 | 5,445 | 5,445 | -4.89% | 490,300 | - | +3.07% | - | - |
| 08/18 | 5,431 | 5,929 | 5,371 | 5,725 | +5.41% | 775,900 | - | +8.35% | - | - |
| 08/17 | 5,380 | 5,449 | 5,289 | 5,431 | +0.84% | 101,700 | - | +3.02% | - | - |
| 08/14 | 5,395 | 5,421 | 5,359 | 5,386 | +0.41% | 107,200 | - | +2.14% | - | - |
| 08/13 | 5,373 | 5,428 | 5,294 | 5,364 | +1.21% | 112,400 | - | +1.78% | - | - |
| 08/12 | 5,312 | 5,397 | 5,211 | 5,300 | -1.08% | 145,500 | - | +0.55% | - | - |
| 08/10 | 5,285 | 5,491 | 5,182 | 5,358 | +0.37% | 213,500 | - | +1.5% | - | - |
| 08/07 | 5,234 | 5,389 | 5,099 | 5,338 | +1.81% | 295,400 | - | +0.87% | - | - |
| 08/06 | 5,243 | 5,275 | 5,179 | 5,243 | 0% | 163,200 | - | -1.17% | - | - |
| 08/05 | 5,232 | 5,257 | 5,170 | 5,243 | +1.92% | 175,700 | - | -1.34% | - | - |
| 08/04 | 5,060 | 5,224 | 5,006 | 5,144 | +2.1% | 223,600 | - | -3.67% | - | - |
| 08/03 | 5,010 | 5,069 | 4,910 | 5,038 | -0.1% | 255,300 | - | -6.17% | - | - |
| 07/31 | 5,024 | 5,095 | 4,968 | 5,043 | -0.02% | 208,300 | - | -6.65% | - | - |
| 07/30 | 5,007 | 5,136 | 5,007 | 5,044 | +0.28% | 191,100 | - | -7.31% | - | - |
| 07/29 | 5,045 | 5,130 | 5,028 | 5,030 | +0.18% | 248,400 | - | -8.38% | - | - |
| 07/28 | 5,070 | 5,117 | 5,010 | 5,021 | -1.43% | 226,500 | - | -9.52% | - | - |
| 07/27 | 5,185 | 5,203 | 5,035 | 5,094 | -1.76% | 159,600 | - | -9.07% | - | - |
| 07/24 | 5,220 | 5,263 | 5,116 | 5,185 | -1.71% | 173,900 | - | -8.21% | - | - |
| 07/23 | 5,251 | 5,329 | 5,213 | 5,275 | -1.42% | 263,600 | - | -7.36% | - | - |
| 07/22 | 5,360 | 5,409 | 5,295 | 5,351 | +0.28% | 188,300 | - | -6.63% | - | - |
| 07/21 | 5,374 | 5,390 | 5,245 | 5,336 | -0.26% | 223,800 | - | -7.49% | - | - |
| 07/17 | 5,425 | 5,473 | 5,301 | 5,350 | -1.38% | 294,300 | - | -7.66% | - | - |
| 07/16 | 5,441 | 5,495 | 5,415 | 5,425 | -0.28% | 169,900 | - | -6.75% | - | - |
| 07/15 | 5,490 | 5,529 | 5,403 | 5,440 | -0.42% | 171,600 | - | -6.83% | - | - |
| 07/14 | 5,490 | 5,507 | 5,438 | 5,463 | -0.33% | 143,800 | - | -6.73% | - | - |
| 07/13 | 5,419 | 5,524 | 5,419 | 5,481 | +1.14% | 203,400 | - | -6.77% | - | - |
| 07/10 | 5,460 | 5,476 | 5,403 | 5,419 | -0.44% | 161,700 | - | -8.09% | - | - |
| 07/09 | 5,310 | 5,447 | 5,225 | 5,443 | +2.33% | 237,400 | - | -8.06% | - | - |
| 07/08 | 5,337 | 5,496 | 5,302 | 5,319 | -1.48% | 255,900 | - | -10.5% | - | - |
| 07/07 | 5,494 | 5,534 | 5,343 | 5,399 | -1.84% | 248,300 | - | -9.59% | - | - |
| 07/06 | 5,611 | 5,611 | 5,424 | 5,500 | -2.93% | 251,500 | - | -8.29% | - | - |
| 07/03 | 5,640 | 5,723 | 5,486 | 5,666 | +0.09% | 230,200 | - | -5.86% | - | - |
| 07/02 | 5,574 | 5,764 | 5,540 | 5,661 | +3.27% | 239,900 | - | -6.12% | - | - |
| 07/01 | 5,598 | 5,600 | 5,280 | 5,482 | -7.05% | 612,200 | - | -9.33% | - | - |
| 06/30 | 5,865 | 5,986 | 5,775 | 5,898 | +0.56% | 403,900 | - | -2.82% | - | - |
| 06/29 | 5,904 | 5,925 | 5,762 | 5,865 | +0.1% | 364,000 | - | -3.46% | - | - |
| 06/26 | 6,101 | 6,129 | 5,790 | 5,859 | -3.24% | 403,700 | - | -3.6% | - | - |
| 06/25 | 6,231 | 6,300 | 5,990 | 6,055 | -2.68% | 280,400 | - | -0.46% | - | - |
| 06/24 | 6,450 | 6,508 | 6,189 | 6,222 | -4.37% | 221,600 | - | +2.1% | - | - |
| 06/23 | 6,400 | 6,689 | 6,400 | 6,506 | +2.44% | 371,800 | - | +7.08% | - | - |
| 06/22 | 6,204 | 6,399 | 6,139 | 6,351 | +1.34% | 154,600 | - | +5.41% | - | - |
| 06/19 | 6,265 | 6,440 | 6,256 | 6,267 | -0.89% | 467,800 | - | +4.78% | - | - |
| 06/18 | 6,151 | 6,363 | 6,151 | 6,323 | +1.97% | 167,700 | - | +6.41% | - | - |
| 06/17 | 6,168 | 6,289 | 6,002 | 6,201 | -1.07% | 200,800 | - | +5.08% | - | - |
| 06/16 | 6,015 | 6,294 | 6,006 | 6,268 | +4.9% | 320,700 | - | +6.87% | - | - |
| 06/15 | 6,020 | 6,045 | 5,954 | 5,975 | +0.42% | 184,500 | - | +2.49% | - | - |
| 06/12 | 5,977 | 6,061 | 5,886 | 5,950 | -0.34% | 228,500 | - | +2.44% | - | - |
| 06/11 | 5,947 | 5,985 | 5,831 | 5,970 | +1.67% | 129,800 | - | +3.14% | - | - |
| 06/10 | 5,950 | 6,004 | 5,816 | 5,872 | -2.46% | 251,400 | - | +2.02% | - | - |
| 06/09 | 5,900 | 6,057 | 5,800 | 6,020 | +1.95% | 276,200 | - | +5.26% | - | - |
| 06/08 | 6,010 | 6,031 | 5,778 | 5,905 | -2.09% | 236,900 | - | +3.92% | - | - |
| 06/05 | 6,030 | 6,055 | 5,994 | 6,031 | +0.23% | 113,300 | - | +6.78% | - | - |
| 06/04 | 6,000 | 6,062 | 5,958 | 6,017 | -0.22% | 176,100 | - | +7.33% | - | - |
| 06/03 | 6,020 | 6,044 | 5,986 | 6,030 | +0.17% | 202,100 | - | +8.38% | - | - |
| 06/02 | 6,000 | 6,088 | 5,950 | 6,020 | -0.81% | 231,800 | - | +9.02% | - | - |
| 06/01 | 5,933 | 6,077 | 5,881 | 6,069 | +2.29% | 294,800 | - | +10.75% | - | - |
| 05/29 | 6,100 | 6,156 | 5,933 | 5,933 | -2.26% | 248,600 | - | +9.18% | - | - |
| 05/28 | 6,020 | 6,080 | 5,985 | 6,070 | +0.33% | 212,100 | - | +12.49% | - | - |
| 05/27 | 6,056 | 6,137 | 6,010 | 6,050 | 0% | 260,600 | - | +13.08% | - | - |
| 05/26 | 5,863 | 6,069 | 5,863 | 6,050 | +2.06% | 212,500 | - | +13.81% | - | - |
| 05/25 | 5,929 | 5,959 | 5,835 | 5,928 | -1.07% | 306,200 | - | +12.32% | - | - |
| 05/22 | 6,200 | 6,200 | 5,937 | 5,992 | -5.41% | 476,800 | - | +14.26% | - | - |
| 05/21 | 6,204 | 6,520 | 6,065 | 6,335 | +9.75% | 668,700 | - | +21.62% | - | - |
| 05/20 | 5,931 | 5,999 | 5,470 | 5,772 | +10.34% | 542,200 | - | +12.03% | - | - |
| 05/19 | 5,200 | 5,296 | 5,200 | 5,231 | -0.1% | 162,500 | - | +2.31% | - | - |
| 05/18 | 5,303 | 5,303 | 5,180 | 5,236 | -1.41% | 203,700 | - | +2.63% | - | - |
| 05/15 | 5,300 | 5,363 | 5,229 | 5,311 | +0.63% | 456,100 | - | +4.55% | - | - |
| 05/14 | 5,400 | 5,400 | 5,239 | 5,278 | -0.83% | 198,800 | - | +4.39% | - | - |
| 05/13 | 5,439 | 5,481 | 5,267 | 5,322 | -0.93% | 246,000 | - | +5.66% | - | - |
| 05/12 | 5,500 | 5,530 | 5,257 | 5,372 | -1.32% | 331,800 | - | +7.29% | - | - |
| 05/11 | 5,416 | 5,490 | 5,281 | 5,444 | -0.17% | 434,600 | - | +9.45% | - | - |
| 05/08 | 5,093 | 5,453 | 5,003 | 5,453 | +5.66% | 376,500 | - | +10.68% | - | - |
| 05/07 | 4,930 | 5,199 | 4,878 | 5,161 | +4.33% | 291,900 | - | +5.26% | - | - |
| 05/01 | 5,072 | 5,072 | 4,926 | 4,947 | -2.68% | 147,300 | - | +0.79% | - | - |
| 04/30 | 4,977 | 5,085 | 4,956 | 5,083 | +0.55% | 233,500 | - | +3.65% | - | - |
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 | |
| 2007年 3月期 | 850 1,700 3/9 1,700 5/1 | 635 1,270 11/24 | 902,000 451,000 2/21 | - | - | +6.65% 12/21 | -8.73% 11/13 |
| 2008年 3月期 | 880 1,760 5/8 | 610 1,219 3/17 | 1,252,000 626,000 10/1 | - | - | +8.69% 8/31 | -13.37% 8/10 |
| 2009年 3月期 | 725 1,450 4/30 | 345 690 3/18 | 1,710,000 855,000 9/19 | - | - | +9.99% 12/11 | -18.06% 8/11 |
| 2010年 3月期 | 594 1,187 8/31 | 386 771 4/24 | 696,000 348,000 7/1 | - | - | +12.87% 6/1 | -8.96% 10/13 |
| 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 | +7.35% 12/10 | -15.25% 3/15 |
| 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 | +16.82% 9/30 | -10.57% 11/24 |
| 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 | +18.09% 2/6 | -7.32% 5/28 |
| 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 | +14.74% 6/28 | -12.4% 6/7 |
| 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 | +11.94% 3/12 | -8.16% 10/17 |
| 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 | +13.28% 5/10 | -13.18% 2/12 |
| 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 | +10.59% 5/11 | -15.77% 6/24 |
| 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 | +6.65% 10/4 | -11.59% 2/14 |
| 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 | +8.33% 9/25 | -13.6% 12/25 |
| 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 | +8.08% 3/27 | -22.09% 3/13 |
| 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 | +11.36% 8/31 | -9.83% 10/30 |
| 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 | +5.66% 9/14 | -10.86% 4/12 |
| 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 | +10.35% 7/22 | -5.09% 3/20 |
| 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 | +7.76% 5/16 | -5.87% 10/4 |
| 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 | +18.46% 6/27 | -6.92% 8/5 |
| 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 | +28.73% 3/27 | -5.11% 9/4 |
| 最新 | 5,100 2026/9/28 | 233,600 | 6450億4689万 | -2.67% 5,240 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- 16%（1.16倍）
- 1986/12/27 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 84%（1.84倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- 4%（1.04倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 88%（1.88倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 67%（1.67倍）
- 2026/09/28 vs 2025/12/30
- 50%（1.5倍）
- 過去安値
143円（1983/01/21） - 3466%（35.66倍）
5,100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。
