ニシオ HD（9699）の株価チャート
株価
5/27
- 前日 (5/26)
- 3,860
- 始値
- 3,860
- 高値
- 3,865
- 安値
- 3,830
- 終値 -0.26%
- 3,850
- 出来高 -7.59%
- 34,100
乖離率
- 株価（5日）
移動平均値 - -0.18%
3,857 - 株価（25日）
移動平均値 - -6.62%
4,123 - 出来高（5日）
移動平均値 - -6.83%
36,600
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 3,860 | 3,865 | 3,830 | 3,850 | -0.26% | 34,100 | 1093億713万 | -6.62% | 8.76 | 0.75 |
| 05/26 | 3,850 | 3,880 | 3,820 | 3,860 | +0.52% | 36,900 | 1095億9105万 | -6.88% | 8.78 | 0.75 |
| 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 | 0.75 |
| 05/21 | 3,920 | 3,930 | 3,870 | 3,885 | 0% | 43,100 | 1103億83万 | -7.74% | 8.84 | 0.75 |
| 05/20 | 3,985 | 3,985 | 3,810 | 3,885 | -2.51% | 57,600 | 1103億83万 | -8.22% | 8.84 | 0.75 |
| 05/19 | 4,015 | 4,030 | 3,945 | 3,985 | +0.25% | 49,700 | 1131億3998万 | -6.43% | 9.07 | 0.77 |
| 05/18 | 4,060 | 4,060 | 3,945 | 3,975 | -2.81% | 37,300 | 1128億5606万 | -7.21% | 9.05 | 0.77 |
| 05/15 | 4,080 | 4,105 | 4,050 | 4,090 | +0.74% | 42,600 | 1161億2108万 | -4.99% | 9.31 | 0.79 |
| 05/14 | 4,060 | 4,120 | 4,040 | 4,060 | 0% | 36,500 | 1152億6934万 | -5.97% | 9.24 | 0.79 |
| 05/13 | 4,040 | 4,080 | 4,030 | 4,060 | +0.87% | 53,000 | 1152億6934万 | -6.32% | 9.24 | 0.79 |
| 05/12 | 4,185 | 4,210 | 4,000 | 4,025 | -6.83% | 89,500 | 1142億7564万 | -7.45% | 9.16 | 0.78 |
| 05/11 | 4,280 | 4,345 | 4,280 | 4,320 | -0.12% | 57,100 | 1226億5112万 | -1.08% | 9.83 | 0.84 |
| 05/08 | 4,335 | 4,355 | 4,280 | 4,325 | -0.69% | 52,800 | 1227億9308万 | -0.96% | 9.84 | 0.84 |
| 05/07 | 4,350 | 4,410 | 4,335 | 4,355 | +0.93% | 42,100 | 1236億4482万 | -0.3% | 9.91 | 0.84 |
| 05/01 | 4,310 | 4,365 | 4,290 | 4,315 | +0.12% | 37,800 | 1225億916万 | -1.24% | 9.82 | 0.84 |
| 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 | 0.84 |
| 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 | 0.82 |
| 04/23 | 4,200 | 4,220 | 4,155 | 4,200 | -0.59% | 33,200 | 1192億4414万 | -4.04% | 9.56 | 0.81 |
| 04/22 | 4,260 | 4,260 | 4,190 | 4,225 | -0.82% | 55,900 | 1199億5393万 | -3.67% | 9.61 | 0.82 |
| 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 | 0.83 |
| 04/17 | 4,335 | 4,380 | 4,315 | 4,330 | -1.14% | 32,000 | 1229億3503万 | -1.48% | 9.85 | 0.84 |
| 04/16 | 4,475 | 4,475 | 4,360 | 4,380 | -0.9% | 39,500 | 1243億5461万 | -0.41% | 9.97 | 0.85 |
| 04/15 | 4,405 | 4,465 | 4,390 | 4,420 | +0.57% | 39,600 | 1254億9027万 | +0.43% | 10.06 | 0.86 |
| 04/14 | 4,405 | 4,430 | 4,355 | 4,395 | -0.23% | 26,700 | 1247億8048万 | -0.11% | 10 | 0.85 |
| 04/13 | 4,430 | 4,440 | 4,375 | 4,405 | -0.56% | 35,200 | 1250億6439万 | +0.18% | 10.02 | 0.85 |
| 04/10 | 4,590 | 4,600 | 4,410 | 4,430 | -2.42% | 47,600 | 1257億7418万 | +0.7% | 10.08 | 0.86 |
| 04/09 | 4,600 | 4,615 | 4,535 | 4,540 | -1.3% | 41,200 | 1288億9724万 | +3.18% | 10.33 | 0.88 |
| 04/08 | 4,580 | 4,610 | 4,540 | 4,600 | +2.45% | 55,800 | 1306億73万 | +4.74% | 10.47 | 0.89 |
| 04/07 | 4,430 | 4,490 | 4,430 | 4,490 | +1.24% | 32,400 | 1274億7767万 | +2.35% | 10.22 | 0.87 |
| 04/06 | 4,465 | 4,465 | 4,435 | 4,435 | -0.22% | 18,800 | 1259億1614万 | +0.98% | 10.09 | 0.86 |
| 04/03 | 4,480 | 4,480 | 4,415 | 4,445 | +0.11% | 13,500 | 1262億5万 | +1.02% | 10.12 | 0.86 |
| 04/02 | 4,495 | 4,510 | 4,405 | 4,440 | -0.89% | 20,700 | 1260億5810万 | +0.77% | 10.1 | 0.86 |
| 04/01 | 4,385 | 4,480 | 4,375 | 4,480 | +3.82% | 32,400 | 1271億9375万 | +1.56% | 10.2 | 0.87 |
| 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 |
| 03/24 | 4,260 | 4,315 | 4,220 | 4,305 | +2.74% | 26,200 | 1222億2525万 | -3% | 9.8 | 0.83 |
| 03/23 | 4,235 | 4,295 | 4,170 | 4,190 | -3.9% | 32,500 | 1189億6023万 | -5.8% | 9.54 | 0.81 |
| 03/19 | 4,385 | 4,385 | 4,340 | 4,360 | -1.58% | 52,700 | 1237億8678万 | -2.37% | 9.92 | 0.84 |
| 03/18 | 4,375 | 4,430 | 4,350 | 4,430 | +1.26% | 20,900 | 1257億7418万 | -1.01% | 10.08 | 0.86 |
| 03/17 | 4,335 | 4,400 | 4,335 | 4,375 | +1.86% | 18,300 | 1242億1265万 | -2.41% | 9.96 | 0.85 |
| 03/16 | 4,275 | 4,330 | 4,270 | 4,295 | -0.58% | 40,800 | 1219億4133万 | -4.24% | 9.77 | 0.83 |
| 03/13 | 4,330 | 4,395 | 4,315 | 4,320 | -1.82% | 45,900 | 1226億5112万 | -3.83% | 9.83 | 0.84 |
| 03/12 | 4,440 | 4,450 | 4,370 | 4,400 | -1.01% | 54,400 | 1249億2244万 | -2.42% | 10.01 | 0.85 |
| 03/11 | 4,470 | 4,475 | 4,410 | 4,445 | +1.02% | 36,800 | 1262億5万 | -1.72% | 10.12 | 0.86 |
| 03/10 | 4,335 | 4,425 | 4,320 | 4,400 | +2.09% | 31,400 | 1249億2244万 | -2.93% | 10.01 | 0.85 |
| 03/09 | 4,260 | 4,340 | 4,230 | 4,310 | -3.58% | 39,100 | 1223億6720万 | -5.25% | 9.81 | 0.83 |
| 03/06 | 4,400 | 4,470 | 4,400 | 4,470 | +0.56% | 25,900 | 1269億984万 | -2.15% | 10.17 | 0.87 |
| 03/05 | 4,440 | 4,555 | 4,430 | 4,445 | +2.42% | 36,200 | 1262億5万 | -2.91% | 10.12 | 0.86 |
| 03/04 | 4,375 | 4,375 | 4,260 | 4,340 | -3.23% | 62,900 | 1232億1895万 | -5.47% | 9.88 | 0.84 |
| 03/03 | 4,570 | 4,580 | 4,455 | 4,485 | -2.61% | 52,500 | 1273億3571万 | -2.69% | 10.21 | 0.87 |
| 03/02 | 4,550 | 4,630 | 4,515 | 4,605 | -0.97% | 42,000 | 1307億4269万 | -0.41% | 10.48 | 0.89 |
| 02/27 | 4,605 | 4,650 | 4,565 | 4,650 | +1.42% | 35,300 | 1320億2030万 | +0.35% | 10.58 | 0.9 |
| 02/26 | 4,520 | 4,620 | 4,520 | 4,585 | +0.66% | 28,300 | 1301億7486万 | -1.14% | 10.43 | 0.89 |
| 02/25 | 4,540 | 4,575 | 4,515 | 4,555 | -0.22% | 32,100 | 1293億2311万 | -1.94% | 10.37 | 0.88 |
| 02/24 | 4,515 | 4,590 | 4,460 | 4,565 | +1.11% | 23,600 | 1296億703万 | -1.93% | 10.39 | 0.88 |
| 02/20 | 4,485 | 4,550 | 4,480 | 4,515 | -0.22% | 32,400 | 1281億8745万 | -3.22% | 10.27 | 0.87 |
| 02/19 | 4,450 | 4,550 | 4,450 | 4,525 | +0.89% | 32,800 | 1284億7137万 | -3.19% | 10.3 | 0.88 |
| 02/18 | 4,440 | 4,550 | 4,440 | 4,485 | +0.56% | 23,100 | 1273億3571万 | -4.19% | 10.21 | 0.87 |
| 02/17 | 4,445 | 4,475 | 4,425 | 4,460 | +0.56% | 28,400 | 1266億2592万 | -4.92% | 10.15 | 0.86 |
| 02/16 | 4,515 | 4,515 | 4,395 | 4,435 | -2.42% | 37,200 | 1259億1614万 | -5.6% | 10.09 | 0.86 |
| 02/13 | 4,660 | 4,660 | 4,480 | 4,545 | -2.36% | 35,800 | 1290億3920万 | -3.44% | 10.34 | 0.88 |
| 02/12 | 4,600 | 4,655 | 4,575 | 4,655 | +1.42% | 54,800 | 1321億6226万 | -1.17% | 10.59 | 0.9 |
| 02/10 | 4,650 | 4,670 | 4,575 | 4,590 | -0.86% | 37,100 | 1303億1681万 | -2.53% | 10.45 | 0.89 |
| 02/09 | 4,530 | 4,630 | 4,465 | 4,630 | +4.75% | 78,700 | 1314億5247万 | -1.66% | 10.54 | 0.9 |
| 02/06 | 4,480 | 4,485 | 4,380 | 4,420 | -1.12% | 56,200 | 1254億9027万 | -6.2% | 10.06 | 0.86 |
| 02/05 | 4,600 | 4,600 | 4,435 | 4,470 | -5.6% | 86,800 | 1269億984万 | -5.36% | 10.17 | 0.87 |
| 02/04 | 4,745 | 4,765 | 4,680 | 4,735 | -0.21% | 59,600 | 1344億3358万 | +0.15% | 10.78 | 0.92 |
| 02/03 | 4,730 | 4,795 | 4,730 | 4,745 | +0.74% | 36,000 | 1347億1749万 | +0.49% | 10.8 | 0.92 |
| 02/02 | 4,800 | 4,840 | 4,700 | 4,710 | -1.88% | 36,200 | 1337億2379万 | -0.08% | 10.72 | 0.91 |
| 01/30 | 4,770 | 4,800 | 4,745 | 4,800 | +0.63% | 34,000 | 1362億7902万 | +1.91% | 10.92 | 0.93 |
| 01/29 | 4,735 | 4,790 | 4,680 | 4,770 | +0.74% | 30,200 | 1354億2728万 | +1.51% | 10.85 | 0.92 |
| 01/28 | 4,780 | 4,805 | 4,725 | 4,735 | -0.84% | 27,100 | 1344億3358万 | +1% | 10.78 | 0.92 |
| 01/27 | 4,735 | 4,780 | 4,715 | 4,775 | -0.21% | 22,700 | 1355億6924万 | +2.05% | 10.87 | 0.92 |
| 01/26 | 4,805 | 4,810 | 4,735 | 4,785 | -1.64% | 38,700 | 1358億5315万 | +2.55% | 10.89 | 0.93 |
| 01/23 | 4,850 | 4,880 | 4,835 | 4,865 | +0.41% | 28,000 | 1381億2447万 | +4.58% | 11.07 | 0.94 |
| 01/22 | 4,790 | 4,865 | 4,780 | 4,845 | +2.11% | 36,500 | 1375億5664万 | +4.53% | 11.03 | 0.94 |
| 01/21 | 4,710 | 4,760 | 4,690 | 4,745 | -0.42% | 31,900 | 1347億1749万 | +2.75% | 10.8 | 0.92 |
| 01/20 | 4,810 | 4,820 | 4,760 | 4,765 | -0.83% | 40,100 | 1352億8532万 | +3.56% | 10.84 | 0.92 |
| 01/19 | 4,845 | 4,845 | 4,785 | 4,805 | -0.41% | 18,700 | 1364億2098万 | +4.75% | 10.93 | 0.93 |
| 01/16 | 4,725 | 4,835 | 4,725 | 4,825 | +2.12% | 33,600 | 1369億8881万 | +5.51% | 10.98 | 0.93 |
| 01/15 | 4,655 | 4,740 | 4,655 | 4,725 | +0.21% | 20,700 | 1341億4966万 | +3.62% | 10.75 | 0.91 |
| 01/14 | 4,700 | 4,745 | 4,675 | 4,715 | 0% | 38,800 | 1338億6575万 | +3.67% | 10.73 | 0.91 |
| 01/13 | 4,750 | 4,775 | 4,710 | 4,715 | +1.4% | 39,800 | 1338億6575万 | +3.9% | 10.73 | 0.91 |
| 01/09 | 4,700 | 4,715 | 4,645 | 4,650 | 0% | 26,000 | 1320億2030万 | +2.76% | 10.58 | 0.9 |
| 01/08 | 4,605 | 4,680 | 4,605 | 4,650 | +0.54% | 31,900 | 1320億2030万 | +2.94% | 10.58 | 0.9 |
| 01/07 | 4,620 | 4,655 | 4,585 | 4,625 | -0.11% | 32,900 | 1313億1052万 | +2.55% | 10.52 | 0.9 |
| 01/06 | 4,580 | 4,655 | 4,580 | 4,630 | +1.31% | 37,200 | 1314億5247万 | +2.77% | 10.54 | 0.9 |
| 01/05 | 4,735 | 4,775 | 4,550 | 4,570 | -3.48% | 66,500 | 1297億4899万 | +1.62% | 10.4 | 0.88 |
| 2025 | ||||||||||
| 12/30 | 4,695 | 4,750 | 4,630 | 4,735 | +0.85% | 85,800 | 1344億3358万 | +5.43% | 10.78 | 0.95 |
| 12/29 | 4,590 | 4,695 | 4,590 | 4,695 | +2.4% | 67,500 | 1332億9792万 | +4.94% | 10.68 | 0.94 |
| 12/26 | 4,590 | 4,610 | 4,565 | 4,585 | +0.22% | 28,600 | 1301億7486万 | +2.83% | 10.43 | 0.92 |
| 12/25 | 4,560 | 4,590 | 4,540 | 4,575 | +0.44% | 15,600 | 1298億9094万 | +2.9% | 10.41 | 0.92 |
| 12/24 | 4,600 | 4,620 | 4,540 | 4,555 | -0.98% | 48,400 | 1293億2311万 | +2.82% | 10.37 | 0.91 |
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 | 3,850 2026/5/27 | 34,100 | 1093億713万 | -6.62% 4,123 | |||
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）
- 2026/05/27 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
442円（2000/03/16） - 772%（8.72倍）
3,850円（5/27）
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。
