ニシオ HD（9699）の株価チャート
株価
8/19
- 前日 (8/18)
- 4,590
- 始値
- 4,585
- 高値
- 4,585
- 安値
- 4,470
- 終値 -0.87%
- 4,550
- 出来高 -7.13%
- 57,300
乖離率
- 株価（5日）
移動平均値 - +0.51%
4,527 - 株価（25日）
移動平均値 - +5.28%
4,322 - 出来高（5日）
移動平均値 - +14.37%
50,100
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 4,585 | 4,585 | 4,470 | 4,550 | -0.87% | 57,300 | 1291億8116万 | +5.28% | 10.35 | 0.87 |
| 08/18 | 4,480 | 4,630 | 4,480 | 4,590 | +1.55% | 61,700 | 1303億1681万 | +6.74% | 10.45 | 0.88 |
| 08/17 | 4,520 | 4,570 | 4,465 | 4,520 | 0% | 51,400 | 1283億2941万 | +5.66% | 10.29 | 0.87 |
| 08/14 | 4,455 | 4,520 | 4,440 | 4,520 | +1.46% | 48,200 | 1283億2941万 | +6.18% | 10.29 | 0.87 |
| 08/13 | 4,460 | 4,460 | 4,415 | 4,455 | -0.11% | 31,900 | 1264億8397万 | +5.15% | 10.14 | 0.85 |
| 08/12 | 4,470 | 4,480 | 4,425 | 4,460 | -0.11% | 53,200 | 1266億2592万 | +5.66% | 10.15 | 0.85 |
| 08/10 | 4,490 | 4,495 | 4,415 | 4,465 | -0.56% | 49,900 | 1267億6788万 | +6.18% | 10.16 | 0.86 |
| 08/07 | 4,450 | 4,490 | 4,430 | 4,490 | +1.35% | 54,700 | 1274億7767万 | +7.26% | 10.22 | 0.86 |
| 08/06 | 4,420 | 4,450 | 4,375 | 4,430 | +1.03% | 54,100 | 1257億7418万 | +6.34% | 10.08 | 0.85 |
| 08/05 | 4,440 | 4,495 | 4,340 | 4,385 | -0.79% | 65,100 | 1244億9656万 | +5.76% | 9.98 | 0.84 |
| 08/04 | 4,280 | 4,525 | 4,280 | 4,420 | +1.61% | 127,800 | 1254億9027万 | +7.1% | 10.06 | 0.85 |
| 08/03 | 4,295 | 4,350 | 4,225 | 4,350 | +1.28% | 81,600 | 1235億286万 | +5.87% | 9.9 | 0.83 |
| 07/31 | 4,355 | 4,390 | 4,275 | 4,295 | -2.61% | 79,600 | 1219億4133万 | +4.99% | 9.77 | 0.82 |
| 07/30 | 4,330 | 4,445 | 4,320 | 4,410 | +0.46% | 72,700 | 1252億635万 | +8.22% | 10.04 | 0.85 |
| 07/29 | 4,395 | 4,395 | 4,300 | 4,390 | +4.9% | 88,900 | 1246億3852万 | +8.34% | 9.99 | 0.84 |
| 07/28 | 4,265 | 4,265 | 4,185 | 4,185 | -1.99% | 41,400 | 1188億1827万 | +3.77% | 9.52 | 0.8 |
| 07/27 | 4,210 | 4,280 | 4,205 | 4,270 | +2.64% | 44,700 | 1212億3155万 | +6.19% | 9.72 | 0.82 |
| 07/24 | 4,090 | 4,165 | 4,090 | 4,160 | +0.24% | 23,500 | 1181億849万 | +3.71% | 9.47 | 0.8 |
| 07/23 | 4,135 | 4,160 | 4,125 | 4,150 | -0.12% | 24,800 | 1178億2457万 | +3.67% | 9.44 | 0.8 |
| 07/22 | 4,185 | 4,190 | 4,140 | 4,155 | 0% | 35,600 | 1179億6653万 | +4.06% | 9.46 | 0.8 |
| 07/21 | 4,095 | 4,160 | 4,045 | 4,155 | +2.85% | 39,800 | 1179億6653万 | +4.29% | 9.46 | 0.8 |
| 07/17 | 4,070 | 4,105 | 4,025 | 4,040 | -0.74% | 29,100 | 1147億151万 | +1.61% | 9.19 | 0.77 |
| 07/16 | 4,120 | 4,145 | 4,065 | 4,070 | -1.09% | 31,600 | 1155億5325万 | +2.49% | 9.26 | 0.78 |
| 07/15 | 4,055 | 4,140 | 4,015 | 4,115 | +2.36% | 93,200 | 1168億3087万 | +3.84% | 9.36 | 0.79 |
| 07/14 | 4,025 | 4,045 | 4,010 | 4,020 | +0.5% | 69,700 | 1141億3368万 | +1.67% | 9.15 | 0.77 |
| 07/13 | 4,050 | 4,070 | 4,000 | 4,000 | -0.74% | 55,400 | 1135億6585万 | +1.24% | 9.1 | 0.77 |
| 07/10 | 4,015 | 4,060 | 4,000 | 4,030 | +0.37% | 50,300 | 1144億1759万 | +2.15% | 9.17 | 0.77 |
| 07/09 | 4,020 | 4,035 | 3,995 | 4,015 | -0.12% | 28,400 | 1139億9172万 | +1.93% | 9.14 | 0.77 |
| 07/08 | 4,035 | 4,040 | 4,000 | 4,020 | -0.37% | 42,700 | 1141億3368万 | +2.32% | 9.15 | 0.77 |
| 07/07 | 4,065 | 4,105 | 4,035 | 4,035 | -0.74% | 42,800 | 1145億5955万 | +2.96% | 9.18 | 0.77 |
| 07/06 | 4,035 | 4,065 | 4,020 | 4,065 | +1.5% | 61,900 | 1154億1130万 | +4.07% | 9.25 | 0.78 |
| 07/03 | 4,000 | 4,045 | 3,985 | 4,005 | +0.38% | 59,100 | 1137億781万 | +2.9% | 9.11 | 0.77 |
| 07/02 | 3,980 | 3,990 | 3,935 | 3,990 | +1.79% | 65,100 | 1132億8194万 | +2.68% | 9.08 | 0.76 |
| 07/01 | 3,925 | 3,945 | 3,895 | 3,920 | 0% | 54,000 | 1112億9453万 | +1.03% | 8.92 | 0.75 |
| 06/30 | 4,000 | 4,000 | 3,895 | 3,920 | -0.76% | 69,800 | 1112億9453万 | +1.11% | 8.92 | 0.75 |
| 06/29 | 3,950 | 3,990 | 3,905 | 3,950 | +0.77% | 53,100 | 1121億4628万 | +1.96% | 8.99 | 0.76 |
| 06/26 | 3,940 | 3,955 | 3,880 | 3,920 | +1.03% | 36,400 | 1112億9453万 | +1.29% | 8.92 | 0.75 |
| 06/25 | 3,900 | 3,915 | 3,875 | 3,880 | +1.04% | 28,600 | 1101億5888万 | +0.34% | 8.83 | 0.74 |
| 06/24 | 3,900 | 3,925 | 3,825 | 3,840 | -2.04% | 25,700 | 1090億2322万 | -0.7% | 8.74 | 0.74 |
| 06/23 | 3,880 | 3,920 | 3,875 | 3,920 | +1.03% | 52,600 | 1112億9453万 | +1.32% | 8.92 | 0.75 |
| 06/22 | 3,960 | 3,970 | 3,850 | 3,880 | -3.72% | 57,800 | 1101億5888万 | +0.21% | 8.83 | 0.74 |
| 06/19 | 3,940 | 4,030 | 3,920 | 4,030 | +2.28% | 82,800 | 1144億1759万 | +3.97% | 9.17 | 0.77 |
| 06/18 | 3,900 | 3,950 | 3,900 | 3,940 | +0.51% | 27,000 | 1118億6236万 | +1.6% | 8.97 | 0.76 |
| 06/17 | 3,930 | 3,965 | 3,900 | 3,920 | 0% | 31,000 | 1112億9453万 | +0.95% | 8.92 | 0.75 |
| 06/16 | 3,940 | 3,950 | 3,880 | 3,920 | -1.01% | 28,000 | 1112億9453万 | +0.82% | 8.92 | 0.75 |
| 06/15 | 3,900 | 4,000 | 3,900 | 3,960 | +1.54% | 23,600 | 1124億3019万 | +1.72% | 9.01 | 0.76 |
| 06/12 | 3,900 | 3,930 | 3,870 | 3,900 | +0.26% | 38,800 | 1107億2670万 | -0.18% | 8.88 | 0.75 |
| 06/11 | 3,855 | 3,890 | 3,820 | 3,890 | 0% | 36,100 | 1104億4279万 | -0.87% | 8.85 | 0.75 |
| 06/10 | 3,880 | 3,965 | 3,875 | 3,890 | -0.89% | 35,900 | 1104億4279万 | -1.34% | 8.85 | 0.75 |
| 06/09 | 3,870 | 3,935 | 3,870 | 3,925 | +1.42% | 52,900 | 1114億3649万 | -0.88% | 8.93 | 0.75 |
| 06/08 | 3,835 | 3,880 | 3,820 | 3,870 | 0% | 52,300 | 1098億7496万 | -2.64% | 8.81 | 0.74 |
| 06/05 | 3,785 | 3,870 | 3,750 | 3,870 | +2.52% | 45,000 | 1098億7496万 | -3.1% | 8.81 | 0.74 |
| 06/04 | 3,795 | 3,795 | 3,735 | 3,775 | +0.13% | 56,600 | 1071億7777万 | -5.84% | 8.59 | 0.72 |
| 06/03 | 3,720 | 3,790 | 3,655 | 3,770 | +2.17% | 66,100 | 1070億3581万 | -6.38% | 8.58 | 0.72 |
| 06/02 | 3,700 | 3,720 | 3,650 | 3,690 | -1.07% | 71,000 | 1047億6450万 | -8.75% | 8.4 | 0.71 |
| 06/01 | 3,840 | 3,850 | 3,685 | 3,730 | -2.86% | 76,200 | 1059億16万 | -8.24% | 8.49 | 0.71 |
| 05/29 | 3,840 | 3,905 | 3,840 | 3,840 | 0% | 58,700 | 1090億2322万 | -6.02% | 8.74 | 0.74 |
| 05/28 | 3,820 | 3,855 | 3,780 | 3,840 | -0.26% | 47,800 | 1090億2322万 | -6.43% | 8.74 | 0.74 |
| 05/27 | 3,860 | 3,865 | 3,830 | 3,850 | -0.26% | 34,100 | 1093億713万 | -6.62% | 8.76 | 0.74 |
| 05/26 | 3,850 | 3,880 | 3,820 | 3,860 | +0.52% | 36,900 | 1095億9105万 | -6.88% | 8.78 | 0.74 |
| 05/25 | 3,890 | 3,890 | 3,805 | 3,840 | -0.26% | 32,300 | 1090億2322万 | -7.85% | 8.74 | 0.74 |
| 05/22 | 3,940 | 3,940 | 3,800 | 3,850 | -0.9% | 36,600 | 1093億713万 | -8.09% | 8.76 | 0.74 |
| 05/21 | 3,920 | 3,930 | 3,870 | 3,885 | 0% | 43,100 | 1103億83万 | -7.74% | 8.84 | 0.74 |
| 05/20 | 3,985 | 3,985 | 3,810 | 3,885 | -2.51% | 57,600 | 1103億83万 | -8.22% | 8.84 | 0.74 |
| 05/19 | 4,015 | 4,030 | 3,945 | 3,985 | +0.25% | 49,700 | 1131億3998万 | -6.43% | 9.07 | 0.76 |
| 05/18 | 4,060 | 4,060 | 3,945 | 3,975 | -2.81% | 37,300 | 1128億5606万 | -7.21% | 9.05 | 0.76 |
| 05/15 | 4,080 | 4,105 | 4,050 | 4,090 | +0.74% | 42,600 | 1161億2108万 | -4.99% | 9.31 | 0.78 |
| 05/14 | 4,060 | 4,120 | 4,040 | 4,060 | 0% | 36,500 | 1152億6934万 | -5.97% | 9.24 | 0.78 |
| 05/13 | 4,040 | 4,080 | 4,030 | 4,060 | +0.87% | 53,000 | 1152億6934万 | -6.32% | 9.24 | 0.78 |
| 05/12 | 4,185 | 4,210 | 4,000 | 4,025 | -6.83% | 89,500 | 1142億7564万 | -7.45% | 9.16 | 0.77 |
| 05/11 | 4,280 | 4,345 | 4,280 | 4,320 | -0.12% | 57,100 | 1226億5112万 | -1.08% | 9.83 | 0.83 |
| 05/08 | 4,335 | 4,355 | 4,280 | 4,325 | -0.69% | 52,800 | 1227億9308万 | -0.96% | 9.84 | 0.83 |
| 05/07 | 4,350 | 4,410 | 4,335 | 4,355 | +0.93% | 42,100 | 1236億4482万 | -0.3% | 9.91 | 0.83 |
| 05/01 | 4,310 | 4,365 | 4,290 | 4,315 | +0.12% | 37,800 | 1225億916万 | -1.24% | 9.82 | 0.83 |
| 04/30 | 4,295 | 4,315 | 4,250 | 4,310 | -0.58% | 47,600 | 1223億6720万 | -1.42% | 9.81 | 0.83 |
| 04/28 | 4,255 | 4,335 | 4,240 | 4,335 | +1.88% | 37,100 | 1230億7699万 | -0.91% | 9.87 | 0.83 |
| 04/27 | 4,230 | 4,275 | 4,210 | 4,255 | +0.95% | 26,700 | 1208億567万 | -2.72% | 9.68 | 0.82 |
| 04/24 | 4,200 | 4,235 | 4,170 | 4,215 | +0.36% | 40,200 | 1196億7002万 | -3.57% | 9.59 | 0.81 |
| 04/23 | 4,200 | 4,220 | 4,155 | 4,200 | -0.59% | 33,200 | 1192億4414万 | -4.04% | 9.56 | 0.8 |
| 04/22 | 4,260 | 4,260 | 4,190 | 4,225 | -0.82% | 55,900 | 1199億5393万 | -3.67% | 9.61 | 0.81 |
| 04/21 | 4,300 | 4,320 | 4,240 | 4,260 | -0.35% | 43,400 | 1209億4763万 | -3.01% | 9.69 | 0.82 |
| 04/20 | 4,280 | 4,300 | 4,265 | 4,275 | -1.27% | 36,400 | 1213億7350万 | -2.71% | 9.73 | 0.82 |
| 04/17 | 4,335 | 4,380 | 4,315 | 4,330 | -1.14% | 32,000 | 1229億3503万 | -1.48% | 9.85 | 0.83 |
| 04/16 | 4,475 | 4,475 | 4,360 | 4,380 | -0.9% | 39,500 | 1243億5461万 | -0.41% | 9.97 | 0.84 |
| 04/15 | 4,405 | 4,465 | 4,390 | 4,420 | +0.57% | 39,600 | 1254億9027万 | +0.43% | 10.06 | 0.85 |
| 04/14 | 4,405 | 4,430 | 4,355 | 4,395 | -0.23% | 26,700 | 1247億8048万 | -0.11% | 10 | 0.84 |
| 04/13 | 4,430 | 4,440 | 4,375 | 4,405 | -0.56% | 35,200 | 1250億6439万 | +0.18% | 10.02 | 0.84 |
| 04/10 | 4,590 | 4,600 | 4,410 | 4,430 | -2.42% | 47,600 | 1257億7418万 | +0.7% | 10.08 | 0.85 |
| 04/09 | 4,600 | 4,615 | 4,535 | 4,540 | -1.3% | 41,200 | 1288億9724万 | +3.18% | 10.33 | 0.87 |
| 04/08 | 4,580 | 4,610 | 4,540 | 4,600 | +2.45% | 55,800 | 1306億73万 | +4.74% | 10.47 | 0.88 |
| 04/07 | 4,430 | 4,490 | 4,430 | 4,490 | +1.24% | 32,400 | 1274億7767万 | +2.35% | 10.22 | 0.86 |
| 04/06 | 4,465 | 4,465 | 4,435 | 4,435 | -0.22% | 18,800 | 1259億1614万 | +0.98% | 10.09 | 0.85 |
| 04/03 | 4,480 | 4,480 | 4,415 | 4,445 | +0.11% | 13,500 | 1262億5万 | +1.02% | 10.12 | 0.85 |
| 04/02 | 4,495 | 4,510 | 4,405 | 4,440 | -0.89% | 20,700 | 1260億5810万 | +0.77% | 10.1 | 0.85 |
| 04/01 | 4,385 | 4,480 | 4,375 | 4,480 | +3.82% | 32,400 | 1271億9375万 | +1.56% | 10.2 | 0.86 |
| 03/31 | 4,300 | 4,410 | 4,300 | 4,315 | -1.03% | 47,300 | 1225億916万 | -2.24% | 9.82 | 0.84 |
| 03/30 | 4,235 | 4,360 | 4,195 | 4,360 | -0.34% | 42,900 | 1237億8678万 | -1.4% | 9.92 | 0.84 |
| 03/27 | 4,380 | 4,405 | 4,360 | 4,375 | -0.11% | 43,000 | 1242億1265万 | -1.22% | 9.96 | 0.85 |
| 03/26 | 4,370 | 4,385 | 4,325 | 4,380 | -0.23% | 21,900 | 1243億5461万 | -1.2% | 9.97 | 0.85 |
| 03/25 | 4,375 | 4,415 | 4,370 | 4,390 | +1.97% | 35,800 | 1246億3852万 | -1.04% | 9.99 | 0.85 |
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 9月期 | 2,660 6/20 | 1,728 11/20 | 288,000 2/9 | - | - | +16.09% 6/20 | -17.45% 10/26 |
| 2008年 9月期 | 2,095 10/2 | 879 9/16 | 99,300 5/15 | - | - | +21.58% 5/30 | -20.18% 8/13 |
| 2009年 9月期 | 950 9/16 9/15 他2件 | 497 2/23 | 151,100 6/8 | - | - | +30% 6/11 | -24.65% 10/5 |
| 2010年 9月期 | 740 10/13 | 491 8/25 | 85,200 12/28 | - | - | +12.65% 1/4 | -13.7% 11/25 |
| 2011年 9月期 | 820 3/23 | 452 10/18 | 286,600 3/14 | 222億1298万 | 122億4422万 | +26.87% 3/23 | -14.83% 5/16 |
| 2012年 9月期 | 1,200 4/23 | 458 11/11 | 310,500 2/13 | 325億680万 | 124億676万 | +32.27% 2/28 | -21.24% 5/15 |
| 2013年 9月期 | 2,880 9/24 | 832 10/3 | 507,000 8/29 | 780億1632万 | 225億3804万 | +21.51% 1/7 | -16.1% 6/7 |
| 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 | +16.21% 3/5 | -12.22% 2/4 |
| 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 | +12.44% 10/23 | -17.45% 9/24 |
| 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 | +20.26% 4/21 | -13.79% 2/12 |
| 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 | +13.53% 12/28 | -9% 11/10 |
| 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 | +10.1% 9/25 | -10.04% 2/6 |
| 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 | +12.02% 11/12 | -17.76% 12/25 |
| 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 | +9.36% 5/28 | -25.25% 3/13 |
| 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 | +17.2% 2/8 | -6.9% 8/10 |
| 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 | +7.41% 12/29 | -9.4% 11/29 |
| 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 | +6.08% 5/9 | -7.79% 10/16 |
| 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 | +9.29% 12/6 | -16.52% 8/5 |
| 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 | +16.09% 12/30 | -14.81% 4/7 |
| 最新 | 4,550 2026/8/19 | 57,300 | 1291億8116万 | +5.28% 4,322 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -32%（0.68倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 153%（2.53倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 121%（2.21倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/08/19 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
442円（2000/03/16） - 930%（10.3倍）
4,550円（8/19）
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。
