NISSO HD（9332）の株価チャート
株価
6/23
- 前日 (6/22)
- 578
- 始値
- 582
- 高値
- 583
- 安値
- 573
- 終値 -0.35%
- 576
- 出来高 -8.7%
- 68,200
乖離率
- 株価（5日）
移動平均値 - -0.35%
578 - 株価（25日）
移動平均値 - +0.35%
574 - 出来高（5日）
移動平均値 - -9.62%
75,460
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 582 | 583 | 573 | 576 | -0.35% | 68,200 | 195億9823万 | +0.35% | 9.24 | 1.06 |
| 06/22 | 578 | 583 | 573 | 578 | +0.17% | 74,700 | 196億6628万 | +0.52% | 9.27 | 1.06 |
| 06/19 | 580 | 581 | 573 | 577 | -1.03% | 95,800 | 196億3226万 | +0.35% | 9.25 | 1.06 |
| 06/18 | 579 | 584 | 577 | 583 | +1.04% | 83,200 | 198億3641万 | +1.39% | 9.35 | 1.07 |
| 06/17 | 580 | 586 | 577 | 577 | -0.52% | 55,400 | 196億3226万 | +0.52% | 9.25 | 1.06 |
| 06/16 | 580 | 583 | 575 | 580 | 0% | 84,100 | 197億3433万 | +0.87% | 9.3 | 1.06 |
| 06/15 | 577 | 580 | 575 | 580 | +0.87% | 91,800 | 197億3433万 | +0.69% | 9.3 | 1.06 |
| 06/12 | 570 | 575 | 567 | 575 | +0.35% | 75,500 | 195億6421万 | -0.35% | 9.22 | 1.05 |
| 06/11 | 573 | 573 | 567 | 573 | 0% | 62,800 | 194億9616万 | -0.87% | 9.19 | 1.05 |
| 06/10 | 568 | 575 | 568 | 573 | +0.88% | 66,400 | 194億9616万 | -1.04% | 9.19 | 1.05 |
| 06/09 | 569 | 575 | 568 | 568 | +0.18% | 43,700 | 193億2604万 | -2.07% | 9.11 | 1.04 |
| 06/08 | 567 | 576 | 564 | 567 | -1.05% | 86,800 | 192億9201万 | -2.41% | 9.09 | 1.04 |
| 06/05 | 571 | 581 | 569 | 573 | +0.88% | 109,700 | 194億9616万 | -1.72% | 9.19 | 1.05 |
| 06/04 | 568 | 574 | 566 | 568 | -0.53% | 107,300 | 193億2604万 | -2.57% | 9.11 | 1.04 |
| 06/03 | 567 | 571 | 557 | 571 | +1.42% | 185,300 | 194億2811万 | -2.23% | 9.16 | 1.05 |
| 06/02 | 570 | 571 | 560 | 563 | -1.23% | 142,000 | 191億5591万 | -3.76% | 9.03 | 1.03 |
| 06/01 | 579 | 579 | 566 | 570 | -1.38% | 141,000 | 193億9409万 | -2.9% | 9.14 | 1.04 |
| 05/29 | 573 | 584 | 573 | 578 | +0.7% | 114,500 | 196億6628万 | -1.87% | 9.27 | 1.06 |
| 05/28 | 579 | 579 | 572 | 574 | -1.03% | 104,700 | 195億3018万 | -2.88% | 9.2 | 1.05 |
| 05/27 | 580 | 580 | 573 | 580 | +0.35% | 76,600 | 197億3433万 | -2.19% | 9.3 | 1.06 |
| 05/26 | 567 | 580 | 566 | 578 | +1.94% | 173,600 | 196億6628万 | -2.69% | 9.27 | 1.06 |
| 05/25 | 580 | 580 | 563 | 567 | -2.07% | 261,900 | 192億9201万 | -4.87% | 9.09 | 1.04 |
| 05/22 | 577 | 581 | 575 | 579 | +0.87% | 107,400 | 197億31万 | -3.18% | 9.28 | 1.06 |
| 05/21 | 575 | 581 | 574 | 574 | 0% | 114,700 | 195億3018万 | -4.17% | 9.2 | 1.05 |
| 05/20 | 595 | 595 | 566 | 574 | -3.2% | 234,900 | 195億3018万 | -4.33% | 9.2 | 1.05 |
| 05/19 | 583 | 595 | 583 | 593 | +1.72% | 88,400 | 201億7665万 | -1.66% | 9.51 | 1.09 |
| 05/18 | 575 | 585 | 572 | 583 | +1.92% | 151,700 | 198億3641万 | -3.48% | 9.35 | 1.07 |
| 05/15 | 575 | 579 | 571 | 572 | +0.35% | 279,200 | 194億6213万 | -5.61% | 9.17 | 1.05 |
| 05/14 | 598 | 598 | 569 | 570 | -4.84% | 437,300 | 193億9409万 | -6.25% | 9.14 | 1.04 |
| 05/13 | 603 | 603 | 596 | 599 | +0.17% | 71,800 | 203億8080万 | -1.8% | 9.6 | 1.1 |
| 05/12 | 604 | 605 | 597 | 598 | 0% | 63,400 | 203億4678万 | -1.97% | 9.59 | 1.1 |
| 05/11 | 597 | 604 | 596 | 598 | +0.17% | 152,600 | 203億4678万 | -2.13% | 9.59 | 1.1 |
| 05/08 | 600 | 600 | 595 | 597 | -0.67% | 91,100 | 203億1275万 | -2.29% | 9.57 | 1.09 |
| 05/07 | 601 | 603 | 598 | 601 | +0.33% | 111,700 | 204億4885万 | -1.8% | 9.64 | 1.1 |
| 05/01 | 605 | 605 | 595 | 599 | -1.16% | 63,200 | 203億8080万 | -2.28% | 9.6 | 1.1 |
| 04/30 | 602 | 606 | 598 | 606 | +1% | 119,700 | 206億1898万 | -1.46% | 9.72 | 1.11 |
| 04/28 | 593 | 601 | 592 | 600 | +1.52% | 116,600 | 204億1483万 | -2.76% | 9.62 | 1.1 |
| 04/27 | 595 | 597 | 589 | 591 | -0.17% | 153,100 | 201億860万 | -4.37% | 9.48 | 1.08 |
| 04/24 | 598 | 601 | 592 | 592 | -1.33% | 148,500 | 201億4263万 | -4.36% | 9.49 | 1.08 |
| 04/23 | 605 | 605 | 596 | 600 | -0.99% | 179,300 | 204億1483万 | -3.23% | 9.62 | 1.1 |
| 04/22 | 612 | 613 | 605 | 606 | -1.46% | 102,200 | 206億1898万 | -2.57% | 9.72 | 1.11 |
| 04/21 | 621 | 623 | 615 | 615 | -0.97% | 61,200 | 209億2520万 | -1.28% | 9.86 | 1.13 |
| 04/20 | 624 | 624 | 618 | 621 | -0.48% | 82,800 | 211億2935万 | -0.48% | 9.96 | 1.14 |
| 04/17 | 617 | 625 | 617 | 624 | +0.97% | 94,100 | 212億3142万 | -0.16% | 10.01 | 1.14 |
| 04/16 | 621 | 622 | 616 | 618 | -0.32% | 111,200 | 210億2727万 | -1.12% | 9.91 | 1.13 |
| 04/15 | 617 | 622 | 616 | 620 | +0.81% | 102,200 | 210億9532万 | -1.12% | 9.94 | 1.14 |
| 04/14 | 610 | 615 | 608 | 615 | +1.32% | 89,300 | 209億2520万 | -2.07% | 9.86 | 1.13 |
| 04/13 | 613 | 614 | 604 | 607 | -0.98% | 121,200 | 206億5300万 | -3.34% | 9.73 | 1.11 |
| 04/10 | 623 | 624 | 612 | 613 | -1.92% | 132,100 | 208億5715万 | -2.7% | 9.83 | 1.12 |
| 04/09 | 632 | 633 | 625 | 625 | -1.57% | 66,300 | 212億6545万 | -1.11% | 10.02 | 1.15 |
| 04/08 | 630 | 639 | 628 | 635 | +1.28% | 184,400 | 216億569万 | +0.47% | 10.18 | 1.16 |
| 04/07 | 623 | 627 | 621 | 627 | +1.62% | 94,900 | 213億3349万 | -0.95% | 10.05 | 1.15 |
| 04/06 | 618 | 620 | 616 | 617 | -0.16% | 50,800 | 209億9325万 | -2.83% | 9.89 | 1.13 |
| 04/03 | 619 | 622 | 615 | 618 | 0% | 85,500 | 210億2727万 | -3.13% | 9.91 | 1.13 |
| 04/02 | 615 | 632 | 610 | 618 | +0.98% | 263,700 | 210億2727万 | -3.59% | 9.91 | 1.13 |
| 04/01 | 616 | 616 | 606 | 612 | +0.99% | 197,400 | 208億2312万 | -4.97% | 9.81 | 1.12 |
| 03/31 | 615 | 616 | 605 | 606 | +0.17% | 171,000 | 206億1898万 | -6.19% | 10.73 | 1.11 |
| 03/30 | 599 | 609 | 596 | 605 | -5.91% | 671,600 | 205億8495万 | -6.64% | 10.71 | 1.11 |
| 03/27 | 645 | 646 | 640 | 643 | 0% | 504,500 | 218億7789万 | -1.23% | 11.38 | 1.18 |
| 03/26 | 651 | 651 | 638 | 643 | +0.16% | 235,400 | 218億7789万 | -1.38% | 11.38 | 1.18 |
| 03/25 | 637 | 646 | 634 | 642 | +2.39% | 255,500 | 218億4387万 | -1.68% | 11.37 | 1.18 |
| 03/24 | 629 | 633 | 627 | 627 | +1.62% | 172,700 | 213億3349万 | -3.98% | 11.1 | 1.15 |
| 03/23 | 631 | 631 | 617 | 617 | -2.22% | 669,900 | 209億9325万 | -5.8% | 10.92 | 1.13 |
| 03/19 | 643 | 643 | 631 | 631 | -2.32% | 354,000 | 214億6959万 | -4.1% | 11.17 | 1.16 |
| 03/18 | 640 | 646 | 639 | 646 | +1.25% | 169,000 | 219億7996万 | -2.27% | 11.44 | 1.18 |
| 03/17 | 643 | 643 | 636 | 638 | 0% | 273,700 | 217億777万 | -3.77% | 11.3 | 1.17 |
| 03/16 | 636 | 641 | 633 | 638 | +0.47% | 194,100 | 217億777万 | -4.06% | 11.3 | 1.17 |
| 03/13 | 636 | 639 | 634 | 635 | -0.63% | 143,000 | 216億569万 | -4.94% | 11.24 | 1.16 |
| 03/12 | 645 | 648 | 634 | 639 | -1.08% | 201,000 | 217億4179万 | -4.77% | 11.31 | 1.17 |
| 03/11 | 656 | 656 | 646 | 646 | 0% | 155,800 | 219億7996万 | -4.01% | 11.44 | 1.18 |
| 03/10 | 651 | 651 | 642 | 646 | +1.25% | 167,600 | 219億7996万 | -4.3% | 11.44 | 1.18 |
| 03/09 | 628 | 640 | 625 | 638 | -2% | 330,800 | 217億777万 | -5.76% | 11.3 | 1.17 |
| 03/06 | 653 | 659 | 647 | 651 | -0.15% | 217,400 | 221億5009万 | -4.12% | 11.53 | 1.19 |
| 03/05 | 646 | 655 | 645 | 652 | +2.52% | 270,500 | 221億8411万 | -4.12% | 11.54 | 1.19 |
| 03/04 | 642 | 648 | 626 | 636 | -3.78% | 564,300 | 216億3972万 | -6.74% | 11.26 | 1.17 |
| 03/03 | 680 | 680 | 657 | 661 | -2.65% | 377,200 | 224億9033万 | -3.36% | 11.7 | 1.21 |
| 03/02 | 687 | 687 | 674 | 679 | -1.88% | 227,300 | 231億278万 | -1.02% | 12.02 | 1.24 |
| 02/27 | 686 | 695 | 680 | 692 | +0.29% | 280,800 | 235億4510万 | +0.73% | 12.25 | 1.27 |
| 02/26 | 678 | 691 | 677 | 690 | +1.92% | 155,700 | 234億7705万 | +0.44% | 12.22 | 1.26 |
| 02/25 | 672 | 677 | 669 | 677 | +1.65% | 149,900 | 230億3473万 | -1.6% | 11.99 | 1.24 |
| 02/24 | 668 | 672 | 664 | 666 | -0.6% | 108,300 | 226億6046万 | -3.34% | 11.79 | 1.22 |
| 02/20 | 675 | 675 | 667 | 670 | -0.3% | 86,000 | 227億9656万 | -3.18% | 11.86 | 1.23 |
| 02/19 | 663 | 674 | 658 | 672 | +1.36% | 166,900 | 228億6461万 | -3.17% | 11.9 | 1.23 |
| 02/18 | 664 | 665 | 661 | 663 | +0.15% | 114,800 | 225億5838万 | -4.6% | 11.74 | 1.21 |
| 02/17 | 664 | 666 | 660 | 662 | -0.3% | 162,500 | 225億2436万 | -5.16% | 11.72 | 1.21 |
| 02/16 | 677 | 677 | 659 | 664 | -1.92% | 299,400 | 225億9241万 | -5.14% | 11.76 | 1.22 |
| 02/13 | 684 | 686 | 676 | 677 | -1.74% | 231,500 | 230億3473万 | -3.56% | 11.99 | 1.24 |
| 02/12 | 693 | 695 | 685 | 689 | -0.58% | 267,700 | 234億4303万 | -2.13% | 12.2 | 1.26 |
| 02/10 | 697 | 700 | 688 | 693 | -0.57% | 184,200 | 235億7913万 | -1.7% | 12.27 | 1.27 |
| 02/09 | 708 | 708 | 696 | 697 | -0.71% | 87,700 | 237億1522万 | -1.27% | 12.34 | 1.28 |
| 02/06 | 709 | 709 | 699 | 702 | -0.99% | 60,700 | 238億8535万 | -0.71% | 12.43 | 1.29 |
| 02/05 | 703 | 712 | 700 | 709 | +1.72% | 76,600 | 241億2352万 | +0.28% | 12.55 | 1.3 |
| 02/04 | 699 | 700 | 693 | 697 | +0.14% | 75,800 | 237億1522万 | -1.55% | 12.34 | 1.28 |
| 02/03 | 695 | 699 | 693 | 696 | +0.87% | 48,200 | 236億8120万 | -1.69% | 12.32 | 1.28 |
| 02/02 | 693 | 702 | 690 | 690 | -0.14% | 83,200 | 234億7705万 | -2.54% | 12.22 | 1.26 |
| 01/30 | 692 | 695 | 690 | 691 | +0.44% | 59,000 | 235億1108万 | -2.54% | 12.23 | 1.27 |
| 01/29 | 685 | 691 | 679 | 688 | +0.44% | 91,500 | 234億900万 | -3.1% | 12.18 | 1.26 |
| 01/28 | 690 | 690 | 684 | 685 | -1.58% | 114,200 | 233億693万 | -3.52% | 12.13 | 1.26 |
| 01/27 | 695 | 699 | 691 | 696 | +0.29% | 64,600 | 236億8120万 | -2.11% | 12.32 | 1.28 |
| 01/26 | 700 | 700 | 693 | 694 | -1.98% | 136,100 | 236億1315万 | -2.39% | 12.29 | 1.27 |
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 | |
| 2024年 3月期 | 890 3/13 | 693 10/18 | 695,400 3/27 | 302億8200万 | - | +8.72% 1/16 | -7.62% 2/15 |
| 2025年 3月期 | 887 5/13 | 647 8/5 | 887,300 3/27 | 301億7992万 | 220億1399万 | +6.41% 9/27 | -24.95% 4/7 |
| 2026年 3月期 | 765 4/1 | 588 4/7 | 671,600 3/30 | 260億2891万 | 200億653万 | +6.06% 11/27 | -6.83% 5/22 |
| 最新 | 576 2026/6/23 | 68,200 | 195億9823万 | +0.35% 574 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/06/23 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
563円（2026/05/25） - 2%（1.02倍）
576円（6/23）
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。
