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
09/17	2,867	2,920	2,865	2,914	+1.64%	284,700	-	+1.71%	-	-
09/16	2,897	2,906	2,862	2,867	-0.38%	213,200	-	+0.21%	-	-
09/15	2,938	2,939	2,872	2,878	-0.59%	241,200	-	+0.7%	-	-
09/14	2,850	2,898	2,850	2,895	+3.36%	244,100	-	+1.47%	-	-
09/11	2,783	2,821	2,783	2,801	-0.46%	271,700	-	-1.62%	-	-
09/10	2,760	2,835	2,760	2,814	+1.88%	259,600	-	-0.99%	-	-
09/09	2,783	2,786	2,753	2,762	-1.64%	260,500	-	-2.64%	-	-
09/08	2,785	2,817	2,778	2,808	+0.47%	152,000	-	-0.95%	-	-
09/07	2,876	2,880	2,787	2,795	-3.09%	269,700	-	-1.41%	-	-
09/04	2,910	2,910	2,877	2,884	-0.35%	194,400	-	+1.69%	-	-
09/03	2,879	2,902	2,865	2,894	+0.1%	218,300	-	+1.94%	-	-
09/02	2,947	2,949	2,887	2,891	-2.89%	225,100	-	+1.76%	-	-
09/01	2,970	2,997	2,952	2,977	+0.51%	228,900	-	+4.86%	-	-
08/31	2,950	2,975	2,934	2,962	+0.41%	348,200	-	+4.59%	-	-
08/28	2,920	2,960	2,911	2,950	+2.08%	272,500	-	+4.61%	-	-
08/27	2,880	2,918	2,865	2,890	+0.24%	167,100	-	+2.92%	-	-
08/26	2,882	2,927	2,876	2,883	+0.07%	218,500	-	+2.96%	-	-
08/25	2,899	2,911	2,881	2,881	-0.38%	161,200	-	+3.19%	-	-
08/24	2,880	2,921	2,877	2,892	+0.77%	132,400	-	+3.84%	-	-
08/21	2,886	2,898	2,849	2,870	-0.59%	183,900	-	+3.35%	-	-
08/20	2,880	2,896	2,865	2,887	+2.78%	214,300	-	+4.22%	-	-
08/19	2,848	2,850	2,780	2,809	-0.35%	170,500	-	+1.7%	-	-
08/18	2,790	2,835	2,772	2,819	+1.7%	265,300	-	+2.25%	-	-
08/17	2,820	2,820	2,771	2,772	-2.19%	209,100	-	+0.76%	-	-
08/14	2,810	2,844	2,802	2,834	+1.21%	213,400	-	+3.2%	-	-
08/13	2,799	2,812	2,764	2,800	0%	287,000	-	+2.23%	-	-
08/12	2,770	2,807	2,760	2,800	+1.97%	174,200	-	+2.41%	-	-
08/10	2,754	2,754	2,712	2,746	-0.25%	146,000	-	+0.7%	-	-
08/07	2,680	2,766	2,664	2,753	+3.11%	277,700	-	+1.21%	-	-
08/06	2,720	2,734	2,653	2,670	-1.11%	357,500	-	-1.55%	-	-
08/05	2,710	2,724	2,683	2,700	-0.18%	243,700	-	-0.15%	-	-
08/04	2,834	2,850	2,690	2,705	-3.46%	337,900	-	+0.41%	-	-
08/03	2,826	2,831	2,760	2,802	-1.09%	336,700	-	+4.32%	-	-
07/31	2,864	2,884	2,820	2,833	-4.42%	1,112,400	-	+6.1%	-	-
07/30	2,994	3,021	2,933	2,964	+1.19%	471,100	-	+11.72%	-	-
07/29	2,899	2,972	2,863	2,929	+3.21%	443,000	-	+11.33%	-	-
07/28	2,829	2,868	2,806	2,838	+1.1%	374,600	-	+8.78%	-	-
07/27	2,712	2,808	2,712	2,807	+5.01%	381,700	-	+8.29%	-	-
07/24	2,621	2,673	2,613	2,673	+1.02%	165,300	-	+3.73%	-	-
07/23	2,634	2,660	2,625	2,646	-1.19%	151,100	-	+3%	-	-
07/22	2,650	2,687	2,634	2,678	-0.45%	177,600	-	+4.57%	-	-
07/21	2,730	2,750	2,686	2,690	-0.74%	220,000	-	+5.41%	-	-
07/17	2,700	2,741	2,700	2,710	+0.93%	219,600	-	+6.48%	-	-
07/16	2,710	2,721	2,685	2,685	-0.19%	191,800	-	+5.79%	-	-
07/15	2,701	2,720	2,669	2,690	-0.7%	236,700	-	+6.2%	-	-
07/14	2,700	2,729	2,700	2,709	+1.31%	172,700	-	+7.2%	-	-
07/13	2,660	2,679	2,649	2,674	+0.49%	218,800	-	+6.11%	-	-
07/10	2,658	2,681	2,640	2,661	+0.11%	211,700	-	+5.85%	-	-
07/09	2,659	2,698	2,654	2,658	-0.23%	209,100	-	+5.9%	-	-
07/08	2,693	2,725	2,659	2,664	-0.19%	286,000	-	+6.35%	-	-
07/07	2,632	2,682	2,628	2,669	+1.6%	255,300	-	+6.72%	-	-
07/06	2,577	2,627	2,576	2,627	+1.94%	184,500	-	+5.12%	-	-
07/03	2,595	2,613	2,561	2,577	+1.02%	283,600	-	+3.16%	-	-
07/02	2,530	2,556	2,491	2,551	+3.91%	232,800	-	+2.16%	-	-
07/01	2,452	2,509	2,436	2,455	-0.41%	256,500	-	-1.68%	-	-
06/30	2,484	2,500	2,465	2,465	-0.8%	268,900	-	-1.48%	-	-
06/29	2,449	2,509	2,441	2,485	+3.07%	312,600	-	-0.8%	-	-
06/26	2,387	2,436	2,378	2,411	-0.08%	194,800	-	-3.91%	-	-
06/25	2,414	2,435	2,396	2,413	+0.25%	262,200	-	-4.13%	-	-
06/24	2,400	2,426	2,390	2,407	+1.13%	183,400	-	-4.67%	-	-
06/23	2,400	2,400	2,379	2,380	-1.37%	239,500	-	-6.08%	-	-
06/22	2,410	2,452	2,391	2,413	-0.94%	211,600	-	-5.26%	-	-
06/19	2,460	2,465	2,431	2,436	-1.73%	302,300	-	-4.69%	-	-
06/18	2,440	2,479	2,433	2,479	+1.47%	208,500	-	-3.24%	-	-
06/17	2,459	2,473	2,439	2,443	-0.61%	202,800	-	-4.72%	-	-
06/16	2,493	2,494	2,443	2,458	-2.34%	245,700	-	-4.36%	-	-
06/15	2,546	2,556	2,509	2,517	0%	230,000	-	-2.33%	-	-
06/12	2,544	2,548	2,513	2,517	-1.6%	308,200	-	-2.52%	-	-
06/11	2,579	2,599	2,557	2,558	0%	192,800	-	-1.2%	-	-
06/10	2,560	2,562	2,520	2,558	+1.63%	254,300	-	-1.39%	-	-
06/09	2,549	2,555	2,517	2,517	-0.79%	339,700	-	-3.16%	-	-
06/08	2,530	2,565	2,525	2,537	-0.55%	219,400	-	-2.65%	-	-
06/05	2,545	2,594	2,540	2,551	+0.24%	209,100	-	-2.37%	-	-
06/04	2,515	2,561	2,496	2,545	-0.24%	248,600	-	-2.83%	-	-
06/03	2,573	2,580	2,519	2,551	-2.45%	270,400	-	-2.86%	-	-
06/02	2,630	2,634	2,576	2,615	+0.35%	286,700	-	-0.72%	-	-
06/01	2,596	2,653	2,591	2,606	+2.2%	338,400	-	-1.4%	-	-
05/29	2,564	2,614	2,550	2,550	-0.55%	332,400	-	-3.81%	-	-
05/28	2,590	2,611	2,540	2,564	-0.47%	216,500	-	-3.72%	-	-
05/27	2,530	2,584	2,510	2,576	+1.34%	231,700	-	-3.7%	-	-
05/26	2,575	2,575	2,531	2,542	-1.28%	214,100	-	-5.36%	-	-
05/25	2,600	2,606	2,534	2,575	-1.19%	199,900	-	-4.56%	-	-
05/22	2,607	2,617	2,583	2,606	-0.42%	177,900	-	-3.73%	-	-
05/21	2,649	2,649	2,617	2,617	-0.72%	134,800	-	-3.54%	-	-
05/20	2,708	2,711	2,627	2,636	-2.66%	224,900	-	-2.98%	-	-
05/19	2,676	2,710	2,654	2,708	+3.12%	262,600	-	-0.59%	-	-
05/18	2,620	2,638	2,601	2,626	+1%	219,600	-	-3.77%	-	-
05/15	2,546	2,600	2,539	2,600	+2.56%	307,500	-	-5.01%	-	-
05/14	2,572	2,579	2,509	2,535	-2.35%	333,900	-	-7.65%	-	-
05/13	2,628	2,645	2,596	2,596	-1.1%	333,000	-	-5.81%	-	-
05/12	2,626	2,650	2,610	2,625	-0.53%	266,600	-	-4.99%	-	-
05/11	2,686	2,688	2,620	2,639	-1.75%	428,800	-	-4.73%	-	-
05/08	2,673	2,698	2,666	2,686	+0.19%	280,400	-	-3.17%	-	-
05/07	2,727	2,728	2,655	2,681	-0.33%	517,400	-	-3.39%	-	-
05/01	2,672	2,690	2,651	2,690	+0.07%	226,500	-	-3.27%	-	-
04/30	2,690	2,701	2,671	2,688	-1.14%	271,000	-	-3.52%	-	-
04/28	2,718	2,727	2,690	2,719	+1.19%	248,100	-	-2.54%	-	-
04/27	2,726	2,732	2,682	2,687	-1.65%	398,000	-	-3.83%	-	-
04/24	2,725	2,758	2,722	2,732	-1.01%	197,500	-	-2.32%	-	-
04/23	2,802	2,809	2,737	2,760	-2.23%	258,900	-	-1.39%	-	-

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
2010年 3月期	515 1,133 3/31	290 637 4/1	1,496,440 680,200 6/10	579億7787万	-	575億2756万 3/31
2011年 3月期	535 1,178 4/26	300 660 3/15	933,240 424,200 5/10	602億8061万	337億7352万	424億4205万 3/31
2012年 3月期	386 850 4/1	255 561 11/17	845,460 384,300 9/27	434億9620万	287億749万	368億8048万 3/30
2013年 3月期	501 1,102 3/21	282 621 6/4	859,760 390,800 10/1	563億9154万	317億7781万	512億9354万 3/29
2014年 3月期	645 1,420 1/31	418 920 6/7	855,140 388,700 9/25	684億446万	470億7824万	537億5330万 3/31
2015年 3月期	931 1,862 3/24	530 1,167 4/11	1,857,900 844,500 9/25	896億9656万	562億1691万	790億7262万 3/31
2016年 3月期	905 1,809 12/2 1,809 12/1	675 1,350 8/25	1,372,600 686,300 5/1	871億4343万	650億3241万	723億9873万 3/31
2017年 3月期	949 1,897 1/10	731 1,461 6/24	637,600 318,800 10/28	913億8258万	703億7952万	690億974万 3/31
2018年 3月期	1,235 2,470 1/30	783 1,565 4/17	1,552,400 776,200 10/30	1165億1523万	753億8943万	917億3597万 3/30
2019年 3月期	1,322 2,643 6/19	953 1,905 12/25	851,600 425,800 5/14	1246億7601万	898億6296万	1067億3883万 3/29
2020年 3月期	1,920 2/20	1,224 3/23	1,023,600 511,800 8/1	1773億109万	1130億2944万	1147億8930万 3/31
2021年 3月期	2,256 12/29	1,246 4/6	674,900 9/28	2083億2878万	1150億6102万	1458億2290万 3/31
2022年 3月期	2,268 11/17	1,730 5/13	469,300 9/24	2094億3691万	1597億5567万	1706億5758万 3/31
2023年 3月期	2,663 11/1	2,130 5/19	846,100 6/17	2316億8100万	1917億	1832億5430万 3/31
2024年 3月期	3,040 3/21	2,322 4/6	2,839,900 9/11	2644億8000万	2020億1400万	2287億9926万 3/29
2025年 3月期	3,606 2/17	2,598 8/5	880,400 5/31	3101億1600万	2234億2800万	2556億9654万 3/31
2026年 3月期	3,670 9/29	2,657 3/30	816,200 9/24	3156億2000万	2285億200万	2081億305万 3/31
最新	2,914 2026/9/17		284,700	2506億400万

NSD（9759）の時価総額の推移

2026/04/23～2026/09/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート