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
10/06	653	658	652	655	+0.31%	33,500	-	-2.67%	-	-
10/05	658	658	651	653	-1.21%	64,200	-	-3.12%	-	-
10/02	660	664	658	661	-1.05%	62,800	-	-2.07%	-	-
10/01	670	670	660	668	-0.3%	82,300	-	-1.04%	-	-
09/30	665	675	663	670	+0.6%	84,100	-	-0.74%	-	-
09/29	669	673	666	666	-1.33%	70,000	-	-1.19%	-	-
09/28	683	683	673	675	-1.32%	114,800	-	+0.15%	-	-
09/25	682	688	681	684	+0.29%	97,300	-	+1.63%	-	-
09/24	676	687	676	682	+0.59%	115,000	-	+1.49%	-	-
09/18	675	684	669	678	+0.3%	635,700	-	+1.19%	-	-
09/17	670	676	664	676	+0.3%	60,100	-	+1.05%	-	-
09/16	670	676	670	674	+0.45%	39,700	-	+0.9%	-	-
09/15	674	677	669	671	-0.3%	37,700	-	+0.6%	-	-
09/14	656	673	655	673	+2.28%	64,500	-	+1.2%	-	-
09/11	651	659	651	658	-0.3%	80,200	-	-0.75%	-	-
09/10	651	664	650	660	+0.92%	93,500	-	-0.15%	-	-
09/09	660	662	651	654	-1.21%	76,200	-	-0.76%	-	-
09/08	673	673	661	662	-2.22%	106,700	-	+0.76%	-	-
09/07	683	683	673	677	-0.88%	76,900	-	+3.36%	-	-
09/04	684	685	679	683	+0.44%	72,900	-	+4.59%	-	-
09/03	681	683	678	680	-0.29%	76,200	-	+4.45%	-	-
09/02	685	686	681	682	-1.16%	89,500	-	+4.92%	-	-
09/01	688	693	685	690	0%	84,300	-	+6.48%	-	-
08/31	691	692	682	690	-0.14%	78,300	-	+6.81%	-	-
08/28	680	691	680	691	+1.62%	167,900	-	+7.47%	-	-
08/27	681	684	676	680	0%	145,400	-	+6.25%	-	-
08/26	669	680	667	680	+1.95%	172,600	-	+6.58%	-	-
08/25	664	669	664	667	+0.76%	111,300	-	+4.87%	-	-
08/24	665	668	657	662	-0.15%	76,300	-	+4.42%	-	-
08/21	657	663	654	663	+0.91%	128,200	-	+4.91%	-	-
08/20	650	657	647	657	+1.08%	86,900	-	+4.12%	-	-
08/19	645	650	641	650	0%	119,500	-	+3.34%	-	-
08/18	645	651	643	650	-0.15%	91,500	-	+3.67%	-	-
08/17	648	651	645	651	0%	102,300	-	+3.99%	-	-
08/14	639	652	638	651	+1.24%	166,500	-	+4.33%	-	-
08/13	639	644	632	643	+0.78%	89,300	-	+3.38%	-	-
08/12	632	640	629	638	+0.79%	80,800	-	+2.9%	-	-
08/10	626	637	623	633	+2.1%	115,000	-	+2.43%	-	-
08/07	620	625	615	620	+0.49%	159,500	-	+0.65%	-	-
08/06	605	617	602	617	+1.65%	161,700	-	+0.33%	-	-
08/05	614	615	605	607	-0.49%	84,800	-	-0.98%	-	-
08/04	615	615	604	610	-0.81%	94,100	-	-0.33%	-	-
08/03	624	627	613	615	-1.28%	75,500	-	+0.65%	-	-
07/31	634	636	623	623	-2.04%	79,600	-	+2.13%	-	-
07/30	636	641	631	636	-1.24%	75,700	-	+4.61%	-	-
07/29	630	644	630	644	+2.55%	137,100	-	+6.45%	-	-
07/28	632	634	627	628	-0.79%	49,100	-	+4.15%	-	-
07/27	628	633	626	633	+1.28%	113,100	-	+5.32%	-	-
07/24	620	626	619	625	0%	66,500	-	+4.52%	-	-
07/23	626	627	620	625	-0.32%	41,800	-	+4.69%	-	-
07/22	625	628	618	627	-0.16%	75,700	-	+5.38%	-	-
07/21	621	628	620	628	+1.62%	101,100	-	+5.9%	-	-
07/17	615	622	612	618	+0.16%	74,300	-	+4.57%	-	-
07/16	623	628	614	617	-0.96%	90,700	-	+4.75%	-	-
07/15	619	624	617	623	+1.3%	91,100	-	+6.13%	-	-
07/14	614	619	614	615	+0.82%	63,800	-	+5.13%	-	-
07/13	609	615	609	610	+0.49%	83,300	-	+4.45%	-	-
07/10	602	608	602	607	+1%	57,600	-	+4.3%	-	-
07/09	602	604	599	601	-0.17%	45,700	-	+3.62%	-	-
07/08	602	605	601	602	+0.17%	49,500	-	+3.97%	-	-
07/07	598	605	597	601	+1.52%	107,100	-	+3.98%	-	-
07/06	590	596	586	592	+1.2%	92,300	-	+2.78%	-	-
07/03	589	594	584	585	+0.34%	62,500	-	+1.56%	-	-
07/02	582	590	579	583	+1.22%	75,800	-	+1.39%	-	-
07/01	582	583	576	576	-0.86%	63,500	-	+0.17%	-	-
06/30	584	586	578	581	-0.17%	78,800	-	+1.04%	-	-
06/29	583	589	580	582	+0.69%	97,200	-	+1.22%	-	-
06/26	575	580	573	578	+0.52%	81,300	-	+0.7%	-	-
06/25	578	582	574	575	-0.17%	84,200	-	+0.17%	-	-
06/24	576	580	573	576	0%	77,700	-	+0.35%	-	-
06/23	582	583	573	576	-0.35%	68,200	-	+0.35%	-	-
06/22	578	583	573	578	+0.17%	74,700	-	+0.52%	-	-
06/19	580	581	573	577	-1.03%	95,800	-	+0.35%	-	-
06/18	579	584	577	583	+1.04%	83,200	-	+1.39%	-	-
06/17	580	586	577	577	-0.52%	55,400	-	+0.52%	-	-
06/16	580	583	575	580	0%	84,100	-	+0.87%	-	-
06/15	577	580	575	580	+0.87%	91,800	-	+0.69%	-	-
06/12	570	575	567	575	+0.35%	75,500	-	-0.35%	-	-
06/11	573	573	567	573	0%	62,800	-	-0.87%	-	-
06/10	568	575	568	573	+0.88%	66,400	-	-1.04%	-	-
06/09	569	575	568	568	+0.18%	43,700	-	-2.07%	-	-
06/08	567	576	564	567	-1.05%	86,800	-	-2.41%	-	-
06/05	571	581	569	573	+0.88%	109,700	-	-1.72%	-	-
06/04	568	574	566	568	-0.53%	107,300	-	-2.57%	-	-
06/03	567	571	557	571	+1.42%	185,300	-	-2.23%	-	-
06/02	570	571	560	563	-1.23%	142,000	-	-3.76%	-	-
06/01	579	579	566	570	-1.38%	141,000	-	-2.9%	-	-
05/29	573	584	573	578	+0.7%	114,500	-	-1.87%	-	-
05/28	579	579	572	574	-1.03%	104,700	-	-2.88%	-	-
05/27	580	580	573	580	+0.35%	76,600	-	-2.19%	-	-
05/26	567	580	566	578	+1.94%	173,600	-	-2.69%	-	-
05/25	580	580	563	567	-2.07%	261,900	-	-4.87%	-	-
05/22	577	581	575	579	+0.87%	107,400	-	-3.18%	-	-
05/21	575	581	574	574	0%	114,700	-	-4.17%	-	-
05/20	595	595	566	574	-3.2%	234,900	-	-4.33%	-	-
05/19	583	595	583	593	+1.72%	88,400	-	-1.66%	-	-
05/18	575	585	572	583	+1.92%	151,700	-	-3.48%	-	-
05/15	575	579	571	572	+0.35%	279,200	-	-5.61%	-	-
05/14	598	598	569	570	-4.84%	437,300	-	-6.25%	-	-
05/13	603	603	596	599	+0.17%	71,800	-	-1.8%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 3月期	890 3/13	693 10/18	695,400 3/27	302億8200万	-	275億8726万 3/29
2025年 3月期	887 5/13	647 8/5	887,300 3/27	301億7992万	220億1399万	247億4583万 3/31
2026年 3月期	765 4/1	588 4/7	671,600 3/30	260億2891万	200億653万	204億567万 3/31
最新	655 2026/10/6		33,500	222億8619万

NISSO HD（9332）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート