- 9147
- 2026/09/25
- 時価
- 1兆4076億円
- PER 予
- 19.82倍
- 2022年以降
- 5.28-325.3倍
（2022-2025年） - PBR
- 1.66倍
- 2022年以降
- 0.65-1.03倍
（2022-2025年） - 配当 予
- 1.73%
- ROE 予
- 8.37%
- ROA 予
- 2.97%
- 資料
- Link
- CSV,JSON
NIPPON EXPRESS HD（9147）の時価総額の推移
- 2022年12月30日
- 6721億5740万
- 2023年12月29日
- 7046億5987万
- 2024年12月30日
- 6216億9950万
- 2025年12月30日
- 8125億7233万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,788 | 5,797 | 5,725 | 5,769 | -0.41% | 1,024,900 | - | +3% | - | - |
| 09/25 | 5,666 | 5,795 | 5,641 | 5,793 | +2.42% | 1,020,900 | - | +3.63% | - | - |
| 09/24 | 5,576 | 5,662 | 5,566 | 5,656 | -0.11% | 657,900 | - | +1.29% | - | - |
| 09/18 | 5,683 | 5,698 | 5,600 | 5,662 | +0.69% | 1,342,900 | - | +1.42% | - | - |
| 09/17 | 5,544 | 5,665 | 5,542 | 5,623 | +2.29% | 830,200 | - | +0.72% | - | - |
| 09/16 | 5,500 | 5,535 | 5,477 | 5,497 | +0.29% | 825,700 | - | -1.52% | - | - |
| 09/15 | 5,451 | 5,512 | 5,440 | 5,481 | +0.85% | 784,500 | - | -1.93% | - | - |
| 09/14 | 5,413 | 5,464 | 5,398 | 5,435 | +0.61% | 832,300 | - | -2.82% | - | - |
| 09/11 | 5,223 | 5,436 | 5,223 | 5,402 | +1.39% | 1,196,700 | - | -3.24% | - | - |
| 09/10 | 5,327 | 5,328 | 5,227 | 5,328 | +0.7% | 1,138,200 | - | -4.34% | - | - |
| 09/09 | 5,399 | 5,429 | 5,291 | 5,291 | -2% | 921,700 | - | -4.91% | - | - |
| 09/08 | 5,568 | 5,584 | 5,399 | 5,399 | -4.17% | 1,024,600 | - | -2.86% | - | - |
| 09/07 | 5,612 | 5,643 | 5,590 | 5,634 | +0.39% | 690,200 | - | +1.53% | - | - |
| 09/04 | 5,574 | 5,612 | 5,486 | 5,612 | +0.68% | 982,400 | - | +1.39% | - | - |
| 09/03 | 5,595 | 5,638 | 5,482 | 5,574 | -0.29% | 900,700 | - | +0.96% | - | - |
| 09/02 | 5,741 | 5,788 | 5,567 | 5,590 | -4.71% | 1,263,400 | - | +1.4% | - | - |
| 09/01 | 5,734 | 5,866 | 5,723 | 5,866 | +1.61% | 1,148,200 | - | +6.58% | - | - |
| 08/31 | 5,740 | 5,777 | 5,714 | 5,773 | +0.66% | 891,900 | - | +5.14% | - | - |
| 08/28 | 5,735 | 5,772 | 5,673 | 5,735 | 0% | 2,096,100 | - | +4.65% | - | - |
| 08/27 | 5,750 | 5,781 | 5,707 | 5,735 | +0.02% | 1,023,200 | - | +4.84% | - | - |
| 08/26 | 5,746 | 5,778 | 5,716 | 5,734 | +0.37% | 856,200 | - | +4.98% | - | - |
| 08/25 | 5,755 | 5,790 | 5,663 | 5,713 | 0% | 913,200 | - | +4.75% | - | - |
| 08/24 | 5,550 | 5,734 | 5,531 | 5,713 | +2.77% | 1,493,500 | - | +5% | - | - |
| 08/21 | 5,437 | 5,559 | 5,431 | 5,559 | +2.17% | 1,232,300 | - | +2.38% | - | - |
| 08/20 | 5,574 | 5,586 | 5,374 | 5,441 | -1.36% | 1,110,100 | - | +0.18% | - | - |
| 08/19 | 5,541 | 5,577 | 5,451 | 5,516 | -2.13% | 913,700 | - | +1.58% | - | - |
| 08/18 | 5,618 | 5,654 | 5,603 | 5,636 | +0.39% | 710,800 | - | +3.95% | - | - |
| 08/17 | 5,601 | 5,651 | 5,585 | 5,614 | -1.23% | 916,000 | - | +3.77% | - | - |
| 08/14 | 5,603 | 5,702 | 5,590 | 5,684 | +1.65% | 1,245,600 | - | +5.2% | - | - |
| 08/13 | 5,705 | 5,793 | 5,576 | 5,592 | -1.34% | 1,705,100 | - | +3.65% | - | - |
| 08/12 | 5,650 | 5,669 | 5,455 | 5,668 | +1.67% | 2,152,100 | - | +5.16% | - | - |
| 08/10 | 5,475 | 5,741 | 5,372 | 5,575 | +7.21% | 3,203,200 | - | +3.51% | - | - |
| 08/07 | 5,148 | 5,250 | 5,104 | 5,200 | +2.36% | 1,036,000 | - | -3.35% | - | - |
| 08/06 | 5,126 | 5,148 | 5,037 | 5,080 | -1.57% | 1,157,900 | - | -5.56% | - | - |
| 08/05 | 5,146 | 5,187 | 5,095 | 5,161 | +0.29% | 815,400 | - | -4.03% | - | - |
| 08/04 | 5,200 | 5,220 | 5,087 | 5,146 | -0.64% | 804,300 | - | -4.22% | - | - |
| 08/03 | 5,264 | 5,276 | 5,087 | 5,179 | -1.88% | 1,133,100 | - | -3.52% | - | - |
| 07/31 | 5,305 | 5,309 | 5,169 | 5,278 | +0.11% | 1,243,100 | - | -1.57% | - | - |
| 07/30 | 5,334 | 5,363 | 5,268 | 5,272 | -1.86% | 3,012,100 | - | -1.46% | - | - |
| 07/29 | 5,342 | 5,405 | 5,280 | 5,372 | +0.09% | 1,340,500 | - | +0.64% | - | - |
| 07/28 | 5,405 | 5,467 | 5,348 | 5,367 | -3.12% | 1,320,500 | - | +0.68% | - | - |
| 07/27 | 5,523 | 5,560 | 5,465 | 5,540 | +0.86% | 750,200 | - | +4.08% | - | - |
| 07/24 | 5,430 | 5,525 | 5,407 | 5,493 | +0.04% | 927,600 | - | +3.47% | - | - |
| 07/23 | 5,521 | 5,556 | 5,483 | 5,491 | -0.54% | 704,700 | - | +3.68% | - | - |
| 07/22 | 5,508 | 5,568 | 5,472 | 5,521 | -0.43% | 699,300 | - | +4.51% | - | - |
| 07/21 | 5,438 | 5,545 | 5,382 | 5,545 | +2.97% | 949,300 | - | +5.36% | - | - |
| 07/17 | 5,423 | 5,459 | 5,321 | 5,385 | -0.79% | 976,700 | - | +2.71% | - | - |
| 07/16 | 5,587 | 5,587 | 5,395 | 5,428 | -2.86% | 995,100 | - | +3.77% | - | - |
| 07/15 | 5,500 | 5,606 | 5,488 | 5,588 | +3.14% | 968,100 | - | +7.13% | - | - |
| 07/14 | 5,363 | 5,433 | 5,304 | 5,418 | +1.78% | 781,500 | - | +4.29% | - | - |
| 07/13 | 5,405 | 5,434 | 5,318 | 5,323 | 0% | 754,500 | - | +2.68% | - | - |
| 07/10 | 5,449 | 5,466 | 5,316 | 5,323 | -2.2% | 1,140,100 | - | +2.84% | - | - |
| 07/09 | 5,509 | 5,551 | 5,423 | 5,443 | -0.66% | 890,500 | - | +5.28% | - | - |
| 07/08 | 5,463 | 5,508 | 5,430 | 5,479 | 0% | 1,059,800 | - | +6.26% | - | - |
| 07/07 | 5,477 | 5,533 | 5,342 | 5,479 | -1.31% | 1,387,300 | - | +6.43% | - | - |
| 07/06 | 5,426 | 5,560 | 5,413 | 5,552 | +2.32% | 1,111,100 | - | +8.1% | - | - |
| 07/03 | 5,300 | 5,426 | 5,232 | 5,426 | +4.63% | 1,199,500 | - | +5.89% | - | - |
| 07/02 | 5,172 | 5,245 | 5,129 | 5,186 | +2.82% | 1,051,200 | - | +1.35% | - | - |
| 07/01 | 5,100 | 5,130 | 5,027 | 5,044 | 0% | 881,100 | - | -1.37% | - | - |
| 06/30 | 5,016 | 5,124 | 5,005 | 5,044 | +0.56% | 2,362,100 | - | -1.48% | - | - |
| 06/29 | 5,040 | 5,069 | 4,961 | 5,016 | -0.57% | 3,668,900 | - | -2.03% | - | - |
| 06/26 | 4,993 | 5,070 | 4,983 | 5,045 | +1.57% | 997,000 | - | -1.43% | - | - |
| 06/25 | 5,035 | 5,068 | 4,967 | 4,967 | +0.04% | 895,000 | - | -2.84% | - | - |
| 06/24 | 5,112 | 5,150 | 4,965 | 4,965 | -4.5% | 1,736,900 | - | -2.82% | - | - |
| 06/23 | 5,200 | 5,233 | 5,159 | 5,199 | +0.56% | 1,591,300 | - | +1.88% | - | - |
| 06/22 | 5,170 | 5,233 | 5,144 | 5,170 | -0.4% | 1,059,600 | - | +1.63% | - | - |
| 06/19 | 5,175 | 5,248 | 5,127 | 5,191 | +0.19% | 1,507,100 | - | +2.37% | - | - |
| 06/18 | 5,177 | 5,255 | 5,165 | 5,181 | +0.62% | 1,288,500 | - | +2.55% | - | - |
| 06/17 | 5,029 | 5,167 | 5,011 | 5,149 | +2.33% | 1,065,000 | - | +2.41% | - | - |
| 06/16 | 5,048 | 5,114 | 5,032 | 5,032 | -0.38% | 1,266,500 | - | +0.7% | - | - |
| 06/15 | 5,067 | 5,117 | 5,015 | 5,051 | -0.3% | 1,050,800 | - | +1.57% | - | - |
| 06/12 | 5,149 | 5,150 | 5,044 | 5,066 | -0.04% | 1,064,300 | - | +2.38% | - | - |
| 06/11 | 5,057 | 5,087 | 5,026 | 5,068 | +0.06% | 839,400 | - | +3.01% | - | - |
| 06/10 | 5,115 | 5,155 | 5,065 | 5,065 | -1.23% | 979,900 | - | +3.6% | - | - |
| 06/09 | 5,212 | 5,228 | 5,123 | 5,128 | -0.29% | 1,044,900 | - | +5.71% | - | - |
| 06/08 | 5,170 | 5,262 | 5,137 | 5,143 | -0.37% | 1,131,500 | - | +6.92% | - | - |
| 06/05 | 5,040 | 5,183 | 5,016 | 5,162 | +1.47% | 1,047,800 | - | +8.15% | - | - |
| 06/04 | 5,251 | 5,268 | 5,087 | 5,087 | -3.71% | 1,439,700 | - | +7.75% | - | - |
| 06/03 | 5,154 | 5,293 | 5,144 | 5,283 | +2.13% | 1,071,900 | - | +13.13% | - | - |
| 06/02 | 5,211 | 5,237 | 5,081 | 5,173 | -1.43% | 1,440,400 | - | +12.24% | - | - |
| 06/01 | 5,229 | 5,305 | 5,042 | 5,248 | -0.21% | 1,481,100 | - | +15.26% | - | - |
| 05/29 | 5,120 | 5,325 | 5,104 | 5,259 | +2.61% | 2,006,600 | - | +16.94% | - | - |
| 05/28 | 5,203 | 5,240 | 5,089 | 5,125 | -1.14% | 1,663,900 | - | +15.43% | - | - |
| 05/27 | 5,099 | 5,243 | 5,051 | 5,184 | +2.88% | 2,484,400 | - | +18.11% | - | - |
| 05/26 | 4,969 | 5,059 | 4,936 | 5,039 | +1.53% | 1,706,700 | - | +16.24% | - | - |
| 05/25 | 4,897 | 4,998 | 4,887 | 4,963 | +1.35% | 1,036,300 | - | +15.71% | - | - |
| 05/22 | 4,888 | 4,898 | 4,791 | 4,897 | +0.18% | 1,240,000 | - | +15.33% | - | - |
| 05/21 | 4,820 | 4,916 | 4,810 | 4,888 | +1.45% | 1,402,400 | - | +16.24% | - | - |
| 05/20 | 4,816 | 4,825 | 4,745 | 4,818 | +0.04% | 1,737,400 | - | +15.79% | - | - |
| 05/19 | 4,787 | 4,873 | 4,746 | 4,816 | +1.01% | 1,316,100 | - | +16.89% | - | - |
| 05/18 | 4,743 | 4,848 | 4,723 | 4,768 | +1.23% | 1,896,500 | - | +16.86% | - | - |
| 05/15 | 4,588 | 4,710 | 4,550 | 4,710 | +2.66% | 1,967,600 | - | +16.56% | - | - |
| 05/14 | 4,366 | 4,600 | 4,342 | 4,588 | +5.16% | 2,526,100 | - | +14.59% | - | - |
| 05/13 | 4,296 | 4,370 | 4,237 | 4,363 | -1.47% | 1,685,100 | - | +9.87% | - | - |
| 05/12 | 4,422 | 4,443 | 4,377 | 4,428 | +0.14% | 1,024,700 | - | +12.24% | - | - |
| 05/11 | 4,395 | 4,486 | 4,370 | 4,422 | +1.24% | 1,845,500 | - | +13.04% | - | - |
| 05/08 | 4,326 | 4,372 | 4,282 | 4,368 | +1.44% | 1,482,900 | - | +12.66% | - | - |
| 05/07 | 4,222 | 4,332 | 4,181 | 4,306 | +4.49% | 1,535,800 | - | +12.05% | - | - |
| 05/01 | 4,101 | 4,137 | 4,043 | 4,121 | +0.49% | 1,253,800 | - | +8.05% | - | - |
| 04/30 | 4,148 | 4,247 | 4,045 | 4,101 | -2.4% | 2,354,100 | - | +8.15% | - | - |
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 | |
| 2022年 12月期 | 2,947 8,840 3/28 | 2,117 6,350 1/24 | 3,330,600 1,110,200 8/12 | - | - | 6721億5740万 12/30 |
| 2023年 12月期 | 2,833 8,499 6/22 | 2,347 7,040 1/17 | 4,245,300 1,415,100 5/31 | 7700億281万 | 6378億1854万 | 7046億5987万 12/29 |
| 2024年 12月期 | 2,983 8,950 1/23 | 2,134 6,402 8/5 | 21,102,000 7,034,000 8/30 | 8108億6306万 | 5800億1623万 | 6216億9950万 12/30 |
| 2025年 12月期 | 3,510 9/29 | 2,356 4/7 | 5,099,900 2/17 | 9161億1000万 | 6149億1600万 | 8125億7233万 12/30 |
| 最新 | 5,769 2026/9/28 | 1,024,900 | 1兆4018億 | |||
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。
