9072 ニッコン HD

9072
2026/03/06
時価
5247億円
PER 予
28.14倍
2010年以降
6.55-20.52倍
(2010-2025年)
PBR
2.06倍
2010年以降
0.41-1.38倍
(2010-2025年)
配当 予
1.78%
ROE 予
7.33%
ROA 予
4%
資料
Link
CSV,JSON

株価チャート

株価

3/6

前日 (3/5)
4,062
始値
4,024
高値
4,174
安値
4,001
終値 +2.14%
4,149
出来高 +10.94%
454,400

乖離率

株価(5日)
移動平均値
+3.6%
4,005
株価(25日)
移動平均値
+7.29%
3,867
出来高(5日)
移動平均値
+19.55%
380,080

2025/10/07~2026/03/06

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PERPBR
2026
03/064,0244,1744,0014,149+2.14%454,4005247億6462万+7.29%28.142.06
03/053,9694,0733,9284,062+3.99%409,6005137億6088万+5.62%27.552.02
03/043,8573,9303,8503,906-0.53%301,7004940億3003万+1.98%26.491.94
03/033,9603,9803,8883,927-1.36%363,6004966億8611万+2.8%26.631.95
03/024,0004,0453,9483,981+0.78%371,1005035億1602万+4.54%271.98
02/273,9203,9993,9023,950+1.36%350,5004995億9514万+4.08%26.791.96
02/263,9283,9553,8873,897-0.59%268,0004928億9171万+3.04%26.431.94
02/253,9003,9263,8553,920+0.38%283,5004958億75万+3.95%26.581.95
02/243,9083,9343,8663,905+0.51%259,7004939億355万+3.97%26.481.94
02/204,0604,0933,8813,885-4.15%448,3004913億7396万+3.82%26.351.93
02/194,0384,0533,9674,053+0.37%355,6005126億2256万+8.81%27.482.01
02/184,0004,1303,9924,038+2.12%529,4005107億2536万+9.11%27.382.01
02/173,8443,9553,8443,954+3.1%565,0005001億106万+7.45%26.811.96
02/163,9203,9203,8143,835-2.86%416,0004850億4997万+4.72%26.011.91
02/133,9263,9553,7743,948-0.6%705,3004993億4218万+8.25%26.771.96
02/123,8893,9903,8893,972+5.55%1,060,3005023億7770万+9.54%26.941.97
02/103,7203,8103,7203,763+1.26%494,9004759億4342万+4.38%25.521.87
02/093,7323,7643,6663,716+1.36%402,5004699億9887万+3.42%25.21.85
02/063,7373,7463,5453,666-1.9%491,9004636億7488万+2.37%24.861.82
02/053,7853,8003,7343,737+0.19%271,4004726億5495万+4.65%25.341.86
02/043,6883,7303,6733,730+0.95%243,4004717億6959万+4.83%25.291.85
02/033,6403,7133,6343,695+1.51%327,4004673億4280万+4.17%25.061.84
02/023,6853,6923,6003,640-0.68%230,0004603億8641万+2.88%24.681.81
01/303,7113,7193,6373,665-0.16%368,9004635億4840万+3.82%24.851.82
01/293,6443,6983,6353,671+0.85%299,8004643億728万+4.23%24.891.82
01/283,6353,6753,6333,640-0.27%195,1004603億8641万+3.59%24.681.81
01/273,6283,6573,6203,650-0.03%211,8004616億5121万+4.08%24.751.81
01/263,6303,6703,6303,651+0.03%227,2004617億7769万+4.37%24.761.81
01/233,6703,7233,6373,650+0.05%491,7004616億5121万+4.64%24.751.81
01/223,6203,6753,6103,648+1.05%200,0004613億9825万+4.86%24.741.81
01/213,6023,6163,5863,610-0.39%221,6004565億9202万+3.97%24.481.79
01/203,5903,6243,5623,624+1.77%218,0004583億6273万+4.62%24.581.8
01/193,5483,5893,5483,561+0.37%202,9004503億9451万+3.01%24.151.77
01/163,4593,5793,4583,548+2.54%223,8004487億5027万+2.78%24.061.76
01/153,4553,4903,4493,460+0.14%523,1004376億2005万+0.29%23.461.72
01/143,4903,5143,4153,455-1.57%257,3004369億8765万+0.09%23.431.72
01/133,5223,5683,5053,510+0.29%210,9004439億4404万+1.42%23.81.74
01/093,4703,5073,4703,500+1.27%209,2004426億7924万+1.01%23.731.74
01/083,4323,4683,4183,456+0.73%196,6004371億1413万-0.46%23.441.72
01/073,4503,4783,4303,431-0.84%273,3004339億5213万-1.44%23.271.7
01/063,4623,5003,4413,460-0.06%193,8004376億2005万-0.89%23.461.72
01/053,4323,4873,4063,462+1.64%272,6004378億7301万-1.03%23.481.72
2025
12/303,4293,4323,3913,406-0.12%214,4004307億9014万-2.77%23.11.73
12/293,4243,4343,3873,410-0.41%171,7004312億9606万-2.79%23.121.73
12/263,4533,4663,4083,424-0.84%178,6004330億6678万-2.56%23.221.73
12/253,4603,4693,4373,4530%72,9004367億3469万-1.82%23.421.75
12/243,4503,4583,4203,453+0.09%176,6004367億3469万-1.9%23.421.75
12/233,4783,4993,4283,450-0.2%235,6004363億5525万-2.02%23.41.75
12/223,4763,4763,4483,457-0.58%233,2004372億4061万-1.87%23.441.75
12/193,4523,4773,4433,477+0.35%432,4004397億7020万-1.36%23.581.76
12/183,4503,5073,4383,465+0.79%259,2004382億5245万-1.73%23.51.76
12/173,4563,5003,4043,438+1.15%373,4004348億3749万-2.47%23.311.74
12/163,4233,4593,3993,399-0.7%334,0004299億478万-3.55%23.051.72
12/153,4553,4723,3763,423-1.18%265,4004329億4030万-2.78%23.211.73
12/123,4503,5223,4373,464+1.2%235,3004381億2597万-1.65%23.491.75
12/113,4653,4653,3923,423-0.81%160,9004329億4030万-2.73%23.211.73
12/103,4273,4723,4273,451+0.76%216,1004364億8173万-1.99%23.41.75
12/093,5303,5583,4133,425-2.03%269,9004331億9326万-2.73%23.231.74
12/083,5453,5723,4783,496-0.68%301,2004421億7332万-0.77%23.711.77
12/053,6593,6803,5143,520-3.98%450,0004452億883万-0.03%23.871.78
12/043,6043,6783,6043,666+1.72%227,1004636億7488万+4.27%24.861.86
12/033,6703,6833,5893,604-2.44%249,2004558億3314万+2.8%24.441.83
12/023,6433,7123,6373,694+0.74%253,0004672億1632万+5.45%25.051.87
12/013,6623,6873,6273,667-0.81%212,1004638億136万+5.01%24.871.86
11/283,6343,7193,6283,697+1.73%214,3004675億9576万+6.11%25.071.87
11/273,5933,6433,5813,634+1.57%230,6004596億2753万+4.52%24.641.84
11/263,5403,5963,5363,578+1.19%229,9004525億4466万+3.17%24.261.81
11/253,5513,5903,5203,536-0.42%193,4004472億3251万+2.17%23.981.79
11/213,5353,5773,5283,551+1.08%320,7004491億2971万+2.72%24.081.8
11/203,5423,5543,5073,513+0.09%201,4004443億2348万+1.8%23.821.78
11/193,5103,5333,5073,510+0.8%217,0004439億4404万+1.83%23.81.78
11/183,5173,5363,4653,482-1%245,0004404億260万+1.19%23.611.76
11/173,4963,5333,4863,517+0.46%212,8004448億2940万+2.27%23.851.78
11/143,5003,5133,4843,501+0.11%220,1004428億572万+1.92%23.741.77
11/133,4613,5093,4473,497+1.45%237,1004422億9980万+1.78%23.711.77
11/123,4073,4923,4073,447+1.17%237,6004359億7581万+0.38%23.371.75
11/113,3203,4263,3203,407+2.62%353,0004309億1662万-0.82%23.11.73
11/103,4913,5093,3093,320-3.54%515,0004199億1288万-3.4%22.511.68
11/073,4103,5273,3083,442+1.06%626,0004353億4341万+0.03%23.341.74
11/063,4283,4583,4063,406-1.42%401,0004307億9014万-0.99%23.11.73
11/053,4853,5193,4343,455-0.17%269,9004369億8765万+0.41%23.431.75
11/043,4763,4923,4503,461-0.43%277,1004377億4653万+0.61%23.471.75
10/313,4603,4973,4403,476+1.16%312,9004396億4372万+1.05%23.571.76
10/303,4273,4553,4133,436+0.82%2,594,7004345億8453万-0.09%23.31.74
10/293,4353,4733,3923,408-0.29%364,4004310億4310万-0.87%23.111.73
10/283,5003,5003,4033,418-2.73%404,7004323億790万-0.61%23.181.73
10/273,4523,5313,4353,514+2.6%303,1004444億4996万+2.18%23.831.78
10/243,4723,4753,4253,425-1.5%248,2004331億9326万-0.26%23.231.74
10/233,5053,5333,4773,477-0.8%271,8004397億7020万+1.25%23.581.76
10/223,4183,5053,4113,505+2.64%342,5004433億1164万+2.13%23.771.78
10/213,4113,4353,4053,415+0.15%268,1004319億2846万-0.35%23.161.73
10/203,4453,4453,4093,410-0.29%247,5004312億9606万-0.47%23.121.73
10/173,4093,4423,4053,420+0.32%234,1004325億6086万-0.15%23.191.73
10/163,4173,4353,3823,409-0.26%291,1004311億6958万-0.35%23.121.73
10/153,3633,4333,3633,418+1.67%320,3004323億790万+0.09%23.181.73
10/143,4083,4433,3453,362-1.7%426,2004252億2503万-1.23%22.81.7
10/103,4003,4363,3943,420-0.49%372,5004325億6086万+0.74%23.191.73
10/093,5123,5423,4343,437-2.25%321,3004347億1101万+1.54%23.311.74
10/083,4383,5163,4383,516+2.33%364,5004447億292万+4.18%23.841.78
10/073,5063,5203,4253,436-1.66%405,2004345億8453万+2.17%23.31.74

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
最新4,149
2026/3/6
454,4005247億6462万+7.29%
3,867

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)
2026/03/06 vs 2025/12/30
22%(1.22倍)
過去安値
127円(1983/01/28)
3167%(32.67倍)
4,149円(3/6)

IRBANK 採用情報

フルスタックエンジニア

  • 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。
  • UI からデータベースまで一貫して関われるポジションです。

プロダクトMLエンジニア

  • MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。

UI/UXデザイナー

  • IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。

Webメディアディレクター

  • 月間500万PVを超える、大規模DBサイトを運営できます。
  • これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。

学生インターン

  • 月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。

マーケティングマネージャー

  • IRBANKのブランドと文化の構築。
  • 百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。