- 9699
- 2026/10/01
- 時価
- 1250億円
- PER 予
- 10.02倍
- 2010年以降
- 4.09-59.38倍
（2010-2025年） - PBR
- 0.84倍
- 2010年以降
- 0.26-2.27倍
（2010-2025年） - 配当 予
- 3%
- ROE 予
- 8.42%
- ROA 予
- 3.83%
- 資料
- Link
- CSV,JSON
ニシオ HD（9699）の時価総額の推移
- 2010年9月30日
- 145億1970万
- 2011年9月30日
- 136億7994万
- 2012年9月28日
- 238億9249万
- 2013年9月30日
- 732億1401万
- 2014年9月30日
- 1131億9687万
- 2015年9月30日
- 626億422万
- 2016年9月30日
- 790億4269万
- 2017年9月29日
- 956億1639万
- 2018年9月28日
- 1063億8562万
- 2019年9月30日
- 769億7010万
- 2020年9月30日
- 619億6242万
- 2021年9月30日
- 818億1593万
- 2022年9月30日
- 792億1147万
- 2023年9月29日
- 979億9662万
- 2024年9月30日
- 1114億6421万
- 2025年9月30日
- 1191億110万
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,455 | 4,455 | 4,370 | 4,405 | -1.89% | 99,500 | - | -5.04% | - | - |
| 09/30 | 4,495 | 4,500 | 4,400 | 4,490 | +0.79% | 82,800 | - | -3.42% | - | - |
| 09/29 | 4,530 | 4,540 | 4,450 | 4,455 | -4.19% | 103,600 | - | -4.28% | - | - |
| 09/28 | 4,715 | 4,735 | 4,630 | 4,650 | -0.75% | 97,500 | - | -0.24% | - | - |
| 09/25 | 4,650 | 4,690 | 4,615 | 4,685 | +0.43% | 64,700 | - | +0.6% | - | - |
| 09/24 | 4,745 | 4,745 | 4,615 | 4,665 | -1.06% | 56,600 | - | +0.26% | - | - |
| 09/18 | 4,755 | 4,775 | 4,700 | 4,715 | -0.32% | 119,700 | - | +1.46% | - | - |
| 09/17 | 4,695 | 4,730 | 4,675 | 4,730 | +1.28% | 57,600 | - | +1.96% | - | - |
| 09/16 | 4,625 | 4,680 | 4,625 | 4,670 | +0.97% | 45,700 | - | +0.91% | - | - |
| 09/15 | 4,635 | 4,660 | 4,605 | 4,625 | -0.22% | 50,400 | - | +0.11% | - | - |
| 09/14 | 4,555 | 4,645 | 4,545 | 4,635 | +1.76% | 46,100 | - | +0.48% | - | - |
| 09/11 | 4,545 | 4,610 | 4,510 | 4,555 | -1.09% | 64,000 | - | -1.15% | - | - |
| 09/10 | 4,600 | 4,605 | 4,550 | 4,605 | -0.22% | 45,800 | - | +0.04% | - | - |
| 09/09 | 4,545 | 4,625 | 4,520 | 4,615 | +1.1% | 57,500 | - | +0.46% | - | - |
| 09/08 | 4,605 | 4,630 | 4,565 | 4,565 | -1.4% | 66,100 | - | -0.46% | - | - |
| 09/07 | 4,710 | 4,740 | 4,605 | 4,630 | -1.7% | 56,000 | - | +1.16% | - | - |
| 09/04 | 4,660 | 4,715 | 4,650 | 4,710 | 0% | 93,000 | - | +3.2% | - | - |
| 09/03 | 4,735 | 4,760 | 4,695 | 4,710 | 0% | 97,400 | - | +3.47% | - | - |
| 09/02 | 4,705 | 4,740 | 4,680 | 4,710 | -0.95% | 87,600 | - | +3.77% | - | - |
| 09/01 | 4,640 | 4,755 | 4,630 | 4,755 | +2.37% | 94,300 | - | +5.25% | - | - |
| 08/31 | 4,645 | 4,680 | 4,630 | 4,645 | -0.43% | 66,100 | - | +3.25% | - | - |
| 08/28 | 4,700 | 4,710 | 4,630 | 4,665 | -1.69% | 51,800 | - | +4.15% | - | - |
| 08/27 | 4,700 | 4,745 | 4,665 | 4,745 | +0.96% | 63,900 | - | +6.41% | - | - |
| 08/26 | 4,670 | 4,745 | 4,655 | 4,700 | +1.29% | 50,000 | - | +5.98% | - | - |
| 08/25 | 4,655 | 4,685 | 4,615 | 4,640 | -0.32% | 50,500 | - | +5.14% | - | - |
| 08/24 | 4,650 | 4,695 | 4,620 | 4,655 | +0.76% | 62,300 | - | +6.06% | - | - |
| 08/21 | 4,615 | 4,650 | 4,590 | 4,620 | +0.11% | 58,800 | - | +5.82% | - | - |
| 08/20 | 4,540 | 4,620 | 4,540 | 4,615 | +1.43% | 50,700 | - | +6.19% | - | - |
| 08/19 | 4,585 | 4,585 | 4,470 | 4,550 | -0.87% | 57,300 | - | +5.28% | - | - |
| 08/18 | 4,480 | 4,630 | 4,480 | 4,590 | +1.55% | 61,700 | - | +6.74% | - | - |
| 08/17 | 4,520 | 4,570 | 4,465 | 4,520 | 0% | 51,400 | - | +5.66% | - | - |
| 08/14 | 4,455 | 4,520 | 4,440 | 4,520 | +1.46% | 48,200 | - | +6.18% | - | - |
| 08/13 | 4,460 | 4,460 | 4,415 | 4,455 | -0.11% | 31,900 | - | +5.15% | - | - |
| 08/12 | 4,470 | 4,480 | 4,425 | 4,460 | -0.11% | 53,200 | - | +5.66% | - | - |
| 08/10 | 4,490 | 4,495 | 4,415 | 4,465 | -0.56% | 49,900 | - | +6.18% | - | - |
| 08/07 | 4,450 | 4,490 | 4,430 | 4,490 | +1.35% | 54,700 | - | +7.26% | - | - |
| 08/06 | 4,420 | 4,450 | 4,375 | 4,430 | +1.03% | 54,100 | - | +6.34% | - | - |
| 08/05 | 4,440 | 4,495 | 4,340 | 4,385 | -0.79% | 65,100 | - | +5.76% | - | - |
| 08/04 | 4,280 | 4,525 | 4,280 | 4,420 | +1.61% | 127,800 | - | +7.1% | - | - |
| 08/03 | 4,295 | 4,350 | 4,225 | 4,350 | +1.28% | 81,600 | - | +5.87% | - | - |
| 07/31 | 4,355 | 4,390 | 4,275 | 4,295 | -2.61% | 79,600 | - | +4.99% | - | - |
| 07/30 | 4,330 | 4,445 | 4,320 | 4,410 | +0.46% | 72,700 | - | +8.22% | - | - |
| 07/29 | 4,395 | 4,395 | 4,300 | 4,390 | +4.9% | 88,900 | - | +8.34% | - | - |
| 07/28 | 4,265 | 4,265 | 4,185 | 4,185 | -1.99% | 41,400 | - | +3.77% | - | - |
| 07/27 | 4,210 | 4,280 | 4,205 | 4,270 | +2.64% | 44,700 | - | +6.19% | - | - |
| 07/24 | 4,090 | 4,165 | 4,090 | 4,160 | +0.24% | 23,500 | - | +3.71% | - | - |
| 07/23 | 4,135 | 4,160 | 4,125 | 4,150 | -0.12% | 24,800 | - | +3.67% | - | - |
| 07/22 | 4,185 | 4,190 | 4,140 | 4,155 | 0% | 35,600 | - | +4.06% | - | - |
| 07/21 | 4,095 | 4,160 | 4,045 | 4,155 | +2.85% | 39,800 | - | +4.29% | - | - |
| 07/17 | 4,070 | 4,105 | 4,025 | 4,040 | -0.74% | 29,100 | - | +1.61% | - | - |
| 07/16 | 4,120 | 4,145 | 4,065 | 4,070 | -1.09% | 31,600 | - | +2.49% | - | - |
| 07/15 | 4,055 | 4,140 | 4,015 | 4,115 | +2.36% | 93,200 | - | +3.84% | - | - |
| 07/14 | 4,025 | 4,045 | 4,010 | 4,020 | +0.5% | 69,700 | - | +1.67% | - | - |
| 07/13 | 4,050 | 4,070 | 4,000 | 4,000 | -0.74% | 55,400 | - | +1.24% | - | - |
| 07/10 | 4,015 | 4,060 | 4,000 | 4,030 | +0.37% | 50,300 | - | +2.15% | - | - |
| 07/09 | 4,020 | 4,035 | 3,995 | 4,015 | -0.12% | 28,400 | - | +1.93% | - | - |
| 07/08 | 4,035 | 4,040 | 4,000 | 4,020 | -0.37% | 42,700 | - | +2.32% | - | - |
| 07/07 | 4,065 | 4,105 | 4,035 | 4,035 | -0.74% | 42,800 | - | +2.96% | - | - |
| 07/06 | 4,035 | 4,065 | 4,020 | 4,065 | +1.5% | 61,900 | - | +4.07% | - | - |
| 07/03 | 4,000 | 4,045 | 3,985 | 4,005 | +0.38% | 59,100 | - | +2.9% | - | - |
| 07/02 | 3,980 | 3,990 | 3,935 | 3,990 | +1.79% | 65,100 | - | +2.68% | - | - |
| 07/01 | 3,925 | 3,945 | 3,895 | 3,920 | 0% | 54,000 | - | +1.03% | - | - |
| 06/30 | 4,000 | 4,000 | 3,895 | 3,920 | -0.76% | 69,800 | - | +1.11% | - | - |
| 06/29 | 3,950 | 3,990 | 3,905 | 3,950 | +0.77% | 53,100 | - | +1.96% | - | - |
| 06/26 | 3,940 | 3,955 | 3,880 | 3,920 | +1.03% | 36,400 | - | +1.29% | - | - |
| 06/25 | 3,900 | 3,915 | 3,875 | 3,880 | +1.04% | 28,600 | - | +0.34% | - | - |
| 06/24 | 3,900 | 3,925 | 3,825 | 3,840 | -2.04% | 25,700 | - | -0.7% | - | - |
| 06/23 | 3,880 | 3,920 | 3,875 | 3,920 | +1.03% | 52,600 | - | +1.32% | - | - |
| 06/22 | 3,960 | 3,970 | 3,850 | 3,880 | -3.72% | 57,800 | - | +0.21% | - | - |
| 06/19 | 3,940 | 4,030 | 3,920 | 4,030 | +2.28% | 82,800 | - | +3.97% | - | - |
| 06/18 | 3,900 | 3,950 | 3,900 | 3,940 | +0.51% | 27,000 | - | +1.6% | - | - |
| 06/17 | 3,930 | 3,965 | 3,900 | 3,920 | 0% | 31,000 | - | +0.95% | - | - |
| 06/16 | 3,940 | 3,950 | 3,880 | 3,920 | -1.01% | 28,000 | - | +0.82% | - | - |
| 06/15 | 3,900 | 4,000 | 3,900 | 3,960 | +1.54% | 23,600 | - | +1.72% | - | - |
| 06/12 | 3,900 | 3,930 | 3,870 | 3,900 | +0.26% | 38,800 | - | -0.18% | - | - |
| 06/11 | 3,855 | 3,890 | 3,820 | 3,890 | 0% | 36,100 | - | -0.87% | - | - |
| 06/10 | 3,880 | 3,965 | 3,875 | 3,890 | -0.89% | 35,900 | - | -1.34% | - | - |
| 06/09 | 3,870 | 3,935 | 3,870 | 3,925 | +1.42% | 52,900 | - | -0.88% | - | - |
| 06/08 | 3,835 | 3,880 | 3,820 | 3,870 | 0% | 52,300 | - | -2.64% | - | - |
| 06/05 | 3,785 | 3,870 | 3,750 | 3,870 | +2.52% | 45,000 | - | -3.1% | - | - |
| 06/04 | 3,795 | 3,795 | 3,735 | 3,775 | +0.13% | 56,600 | - | -5.84% | - | - |
| 06/03 | 3,720 | 3,790 | 3,655 | 3,770 | +2.17% | 66,100 | - | -6.38% | - | - |
| 06/02 | 3,700 | 3,720 | 3,650 | 3,690 | -1.07% | 71,000 | - | -8.75% | - | - |
| 06/01 | 3,840 | 3,850 | 3,685 | 3,730 | -2.86% | 76,200 | - | -8.24% | - | - |
| 05/29 | 3,840 | 3,905 | 3,840 | 3,840 | 0% | 58,700 | - | -6.02% | - | - |
| 05/28 | 3,820 | 3,855 | 3,780 | 3,840 | -0.26% | 47,800 | - | -6.43% | - | - |
| 05/27 | 3,860 | 3,865 | 3,830 | 3,850 | -0.26% | 34,100 | - | -6.62% | - | - |
| 05/26 | 3,850 | 3,880 | 3,820 | 3,860 | +0.52% | 36,900 | - | -6.88% | - | - |
| 05/25 | 3,890 | 3,890 | 3,805 | 3,840 | -0.26% | 32,300 | - | -7.85% | - | - |
| 05/22 | 3,940 | 3,940 | 3,800 | 3,850 | -0.9% | 36,600 | - | -8.09% | - | - |
| 05/21 | 3,920 | 3,930 | 3,870 | 3,885 | 0% | 43,100 | - | -7.74% | - | - |
| 05/20 | 3,985 | 3,985 | 3,810 | 3,885 | -2.51% | 57,600 | - | -8.22% | - | - |
| 05/19 | 4,015 | 4,030 | 3,945 | 3,985 | +0.25% | 49,700 | - | -6.43% | - | - |
| 05/18 | 4,060 | 4,060 | 3,945 | 3,975 | -2.81% | 37,300 | - | -7.21% | - | - |
| 05/15 | 4,080 | 4,105 | 4,050 | 4,090 | +0.74% | 42,600 | - | -4.99% | - | - |
| 05/14 | 4,060 | 4,120 | 4,040 | 4,060 | 0% | 36,500 | - | -5.97% | - | - |
| 05/13 | 4,040 | 4,080 | 4,030 | 4,060 | +0.87% | 53,000 | - | -6.32% | - | - |
| 05/12 | 4,185 | 4,210 | 4,000 | 4,025 | -6.83% | 89,500 | - | -7.45% | - | - |
| 05/11 | 4,280 | 4,345 | 4,280 | 4,320 | -0.12% | 57,100 | - | -1.08% | - | - |
| 05/08 | 4,335 | 4,355 | 4,280 | 4,325 | -0.69% | 52,800 | - | -0.96% | - | - |
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 | |
| 2010年 9月期 | 740 10/13 | 491 8/25 | 85,200 12/28 | - | - | 145億1970万 9/30 |
| 2011年 9月期 | 820 3/23 | 452 10/18 | 286,600 3/14 | 222億1298万 | 122億4422万 | 136億7994万 9/30 |
| 2012年 9月期 | 1,200 4/23 | 458 11/11 | 310,500 2/13 | 325億680万 | 124億676万 | 238億9249万 9/28 |
| 2013年 9月期 | 2,880 9/24 | 832 10/3 | 507,000 8/29 | 780億1632万 | 225億3804万 | 732億1401万 9/30 |
| 2014年 9月期 | 5,120 8/18 | 2,359 2/4 | 453,300 9/22 | 1386億9959万 | 639億475万 | 1131億9687万 9/30 |
| 2015年 9月期 | 4,300 12/9 | 2,268 9/29 | 457,100 11/14 | 1164億8598万 | 614億3958万 | 626億422万 9/30 |
| 2016年 9月期 | 3,515 11/24 | 2,010 6/28 | 441,900 4/18 | 952億2052万 | 544億5042万 | 790億4269万 9/30 |
| 2017年 9月期 | 3,875 9/19 | 2,764 11/11 | 291,600 5/10 | 1049億7903万 | 748億7610万 | 956億1639万 9/29 |
| 2018年 9月期 | 4,245 11/9 | 3,105 3/26 | 892,100 3/7 | 1150億284万 | 871億4295万 | 1063億8562万 9/28 |
| 2019年 9月期 | 4,220 11/12 | 2,662 8/26 | 494,200 11/9 | 1198億1197万 | 755億7807万 | 769億7010万 9/30 |
| 2020年 9月期 | 3,300 12/11 | 1,902 3/17 | 303,400 5/11 | 936億9183万 | 540億56万 | 619億6242万 9/30 |
| 2021年 9月期 | 3,340 6/16 | 2,006 10/29 | 431,500 2/8 | 948億2748万 | 569億5327万 | 818億1593万 9/30 |
| 2022年 9月期 | 2,952 9/13 | 2,475 12/2 | 139,500 11/11 | 838億1160万 | 702億6887万 | 792億1147万 9/30 |
| 2023年 9月期 | 3,750 9/7 | 2,799 10/3 | 139,700 10/28 | 1064億6799万 | 794億6770万 | 979億9662万 9/29 |
| 2024年 9月期 | 4,265 1/4 | 3,135 10/24 | 277,000 4/26 | 1210億8959万 | 890億723万 | 1114億6421万 9/30 |
| 2025年 9月期 | 4,780 1/6 | 3,415 4/7 | 173,100 8/4 | 1357億1119万 | 969億5684万 | 1191億110万 9/30 |
| 最新 | 4,405 2026/10/1 | 99,500 | 1250億6439万 | |||
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。
