- 9843
- 2026/10/16
- 時価
- 1兆8877億円
- PER 予
- 20.48倍
- 2010年以降
- 9.27-33.06倍
（2010-2026年） - PBR
- 1.85倍
- 2010年以降
- 1.38-4.76倍
（2010-2026年） - 配当 予
- 0.97%
- ROE 予
- 9.02%
- ROA 予
- 5.85%
- 資料
- Link
- CSV,JSON
ニトリ HD（9843）の株価チャート
株価
10/16
- 前日 (10/15)
- 3,262
- 始値
- 3,231
- 高値
- 3,320
- 安値
- 3,221
- 終値 +1.13%
- 3,299
- 出来高 -30.42%
- 2,286,200
乖離率
- 株価（5日）
移動平均値 - +2.29%
3,225 - 株価（25日）
移動平均値 - +5.23%
3,135 - 出来高（5日）
移動平均値 - -10.63%
2,558,260
2026/05/22～2026/10/16
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 | ||||||||||
| 10/16 | 3,231 | 3,320 | 3,221 | 3,299 | +1.13% | 2,286,200 | - | +5.23% | - | - |
| 10/15 | 3,229 | 3,284 | 3,175 | 3,262 | +2.32% | 3,285,900 | - | +4.15% | - | - |
| 10/14 | 3,213 | 3,218 | 3,148 | 3,188 | -0.44% | 2,153,200 | - | +1.82% | - | - |
| 10/13 | 3,180 | 3,214 | 3,147 | 3,202 | +0.82% | 2,054,500 | - | +2.14% | - | - |
| 10/09 | 3,166 | 3,195 | 3,113 | 3,176 | +1.93% | 3,011,500 | - | +1.53% | - | - |
| 10/08 | 3,187 | 3,190 | 3,024 | 3,116 | -0.29% | 2,327,500 | - | -0.19% | - | - |
| 10/07 | 3,150 | 3,180 | 3,122 | 3,125 | -0.16% | 2,878,800 | - | +0.19% | - | - |
| 10/06 | 3,106 | 3,172 | 3,088 | 3,130 | +0.29% | 2,868,400 | - | +0.42% | - | - |
| 10/05 | 3,150 | 3,173 | 3,098 | 3,121 | +3.72% | 4,272,600 | - | +0.22% | - | - |
| 10/02 | 2,921 | 3,018 | 2,895 | 3,009 | +1.9% | 3,439,300 | - | -3.28% | - | - |
| 10/01 | 2,903 | 2,962 | 2,857 | 2,953 | +0.44% | 3,430,800 | - | -5.14% | - | - |
| 09/30 | 2,912 | 2,962 | 2,904 | 2,940 | +0.34% | 3,988,100 | - | -5.71% | - | - |
| 09/29 | 2,941 | 2,965 | 2,900 | 2,930 | -1.15% | 2,917,400 | - | -6.12% | - | - |
| 09/28 | 3,048 | 3,073 | 2,955 | 2,964 | -3.61% | 4,879,700 | - | -5.18% | - | - |
| 09/25 | 3,006 | 3,159 | 2,998 | 3,075 | +1.35% | 4,181,700 | - | -1.57% | - | - |
| 09/24 | 2,995 | 3,066 | 2,989 | 3,034 | +0.13% | 6,577,600 | - | -2.66% | - | - |
| 09/18 | 3,128 | 3,128 | 2,980 | 3,030 | -2.82% | 4,552,600 | - | -2.63% | - | - |
| 09/17 | 3,056 | 3,124 | 3,032 | 3,118 | +1.23% | 3,207,400 | - | +0.23% | - | - |
| 09/16 | 3,140 | 3,156 | 3,066 | 3,080 | -3.08% | 3,872,000 | - | -0.81% | - | - |
| 09/15 | 3,275 | 3,286 | 3,139 | 3,178 | -2.46% | 2,910,800 | - | +2.55% | - | - |
| 09/14 | 3,250 | 3,373 | 3,244 | 3,258 | +0.49% | 3,320,700 | - | +5.23% | - | - |
| 09/11 | 3,197 | 3,262 | 3,180 | 3,242 | -0.77% | 3,320,000 | - | +5.29% | - | - |
| 09/10 | 3,265 | 3,325 | 3,239 | 3,267 | -0.61% | 3,049,600 | - | +6.8% | - | - |
| 09/09 | 3,350 | 3,363 | 3,268 | 3,287 | -3.1% | 4,439,000 | - | +8.37% | - | - |
| 09/08 | 3,309 | 3,435 | 3,298 | 3,392 | +5.47% | 6,271,000 | - | +12.8% | - | - |
| 09/07 | 3,273 | 3,292 | 3,212 | 3,216 | -1.17% | 2,914,600 | - | +8.03% | - | - |
| 09/04 | 3,300 | 3,388 | 3,220 | 3,254 | -0.64% | 8,191,500 | - | +10.34% | - | - |
| 09/03 | 3,200 | 3,288 | 3,153 | 3,275 | +8.41% | 6,077,600 | - | +11.97% | - | - |
| 09/02 | 3,017 | 3,038 | 2,966 | 3,021 | -0.3% | 3,122,500 | - | +4.06% | - | - |
| 09/01 | 3,053 | 3,068 | 3,010 | 3,030 | -0.59% | 1,667,800 | - | +4.95% | - | - |
| 08/31 | 3,056 | 3,075 | 3,021 | 3,048 | -0.65% | 3,080,800 | - | +6.35% | - | - |
| 08/28 | 3,025 | 3,072 | 3,014 | 3,068 | +0.13% | 2,290,900 | - | +7.99% | - | - |
| 08/27 | 3,046 | 3,103 | 3,025 | 3,064 | +1.12% | 2,721,300 | - | +8.88% | - | - |
| 08/26 | 3,040 | 3,088 | 3,016 | 3,030 | -1.4% | 1,804,700 | - | +8.76% | - | - |
| 08/25 | 3,070 | 3,095 | 3,040 | 3,073 | +0.13% | 2,144,600 | - | +11.22% | - | - |
| 08/24 | 3,055 | 3,075 | 3,011 | 3,069 | +1.32% | 2,491,500 | - | +12.05% | - | - |
| 08/21 | 3,025 | 3,073 | 3,003 | 3,029 | -0.88% | 2,309,000 | - | +11.65% | - | - |
| 08/20 | 3,000 | 3,075 | 2,970 | 3,056 | +5.13% | 4,300,900 | - | +13.69% | - | - |
| 08/19 | 2,944 | 2,949 | 2,869 | 2,907 | +0.1% | 2,627,300 | - | +9.12% | - | - |
| 08/18 | 2,905 | 2,924 | 2,855 | 2,904 | -0.34% | 3,142,200 | - | +9.88% | - | - |
| 08/17 | 2,978 | 2,978 | 2,909 | 2,914 | -2.31% | 2,228,900 | - | +11.14% | - | - |
| 08/14 | 2,923 | 3,007 | 2,899 | 2,983 | +0.34% | 4,285,800 | - | +14.6% | - | - |
| 08/13 | 2,950 | 3,002 | 2,922 | 2,973 | +1.05% | 4,481,000 | - | +15.19% | - | - |
| 08/12 | 3,044 | 3,058 | 2,940 | 2,942 | -5.1% | 4,466,500 | - | +14.88% | - | - |
| 08/10 | 3,005 | 3,128 | 3,005 | 3,100 | +9.73% | 7,184,400 | - | +22.14% | - | - |
| 08/07 | 2,721 | 2,825 | 2,707 | 2,825 | +2.73% | 5,051,600 | - | +12.64% | - | - |
| 08/06 | 2,698 | 2,750 | 2,644 | 2,750 | +4.96% | 4,950,600 | - | +10.49% | - | - |
| 08/05 | 2,619 | 2,670 | 2,578 | 2,620 | 0% | 4,051,000 | - | +6.03% | - | - |
| 08/04 | 2,660 | 2,707 | 2,613 | 2,620 | -0.83% | 4,864,600 | - | +6.37% | - | - |
| 08/03 | 2,600 | 2,661 | 2,560 | 2,642 | +4.06% | 7,052,700 | - | +7.49% | - | - |
| 07/31 | 2,536 | 2,596 | 2,512 | 2,539 | -3.68% | 3,510,700 | - | +3.63% | - | - |
| 07/30 | 2,705 | 2,724 | 2,603 | 2,636 | -3.48% | 3,415,800 | - | +7.86% | - | - |
| 07/29 | 2,658 | 2,767 | 2,606 | 2,731 | +4.2% | 5,075,400 | - | +12.25% | - | - |
| 07/28 | 2,566 | 2,623 | 2,526 | 2,621 | +4.17% | 3,361,100 | - | +8.35% | - | - |
| 07/27 | 2,426 | 2,524 | 2,398 | 2,516 | +4.53% | 3,084,200 | - | +4.49% | - | - |
| 07/24 | 2,356 | 2,420 | 2,333 | 2,407 | +0.71% | 2,396,400 | - | +0.25% | - | - |
| 07/23 | 2,352 | 2,406 | 2,340 | 2,390 | +0.42% | 3,068,700 | - | -0.58% | - | - |
| 07/22 | 2,411 | 2,425 | 2,359 | 2,380 | -3.25% | 4,048,700 | - | -1.33% | - | - |
| 07/21 | 2,473 | 2,517 | 2,454 | 2,460 | +0.04% | 2,809,700 | - | +1.69% | - | - |
| 07/17 | 2,449 | 2,510 | 2,421 | 2,459 | +1.82% | 3,272,900 | - | +1.4% | - | - |
| 07/16 | 2,392 | 2,444 | 2,383 | 2,415 | +0.5% | 2,086,400 | - | -0.78% | - | - |
| 07/15 | 2,456 | 2,456 | 2,371 | 2,403 | -2.04% | 3,499,800 | - | -1.68% | - | - |
| 07/14 | 2,417 | 2,496 | 2,395 | 2,453 | +2.34% | 2,932,500 | - | -0.16% | - | - |
| 07/13 | 2,430 | 2,433 | 2,392 | 2,397 | +0.71% | 2,105,400 | - | -2.84% | - | - |
| 07/10 | 2,428 | 2,430 | 2,373 | 2,380 | -1.9% | 2,778,800 | - | -3.88% | - | - |
| 07/09 | 2,443 | 2,455 | 2,398 | 2,426 | -0.7% | 2,805,500 | - | -2.45% | - | - |
| 07/08 | 2,463 | 2,504 | 2,403 | 2,443 | -0.89% | 3,454,400 | - | -2.28% | - | - |
| 07/07 | 2,370 | 2,470 | 2,362 | 2,465 | +3.79% | 3,175,600 | - | -1.71% | - | - |
| 07/06 | 2,335 | 2,389 | 2,329 | 2,375 | +1.5% | 2,112,700 | - | -5.49% | - | - |
| 07/03 | 2,453 | 2,460 | 2,333 | 2,340 | -0.59% | 2,999,700 | - | -7.11% | - | - |
| 07/02 | 2,350 | 2,415 | 2,348 | 2,354 | +1.9% | 3,091,400 | - | -6.96% | - | - |
| 07/01 | 2,368 | 2,381 | 2,299 | 2,310 | -4.35% | 4,080,500 | - | -8.95% | - | - |
| 06/30 | 2,491 | 2,492 | 2,379 | 2,415 | -2.74% | 3,740,200 | - | -5.11% | - | - |
| 06/29 | 2,412 | 2,491 | 2,408 | 2,483 | +1.76% | 2,792,100 | - | -2.55% | - | - |
| 06/26 | 2,400 | 2,475 | 2,341 | 2,440 | +1.79% | 3,292,600 | - | -4.31% | - | - |
| 06/25 | 2,389 | 2,419 | 2,340 | 2,397 | +1.14% | 2,543,000 | - | -6.18% | - | - |
| 06/24 | 2,448 | 2,453 | 2,354 | 2,370 | -0.46% | 3,154,700 | - | -7.35% | - | - |
| 06/23 | 2,300 | 2,395 | 2,265 | 2,381 | +1.93% | 4,072,000 | - | -7.1% | - | - |
| 06/22 | 2,340 | 2,356 | 2,313 | 2,336 | -0.93% | 3,078,100 | - | -8.93% | - | - |
| 06/19 | 2,438 | 2,472 | 2,334 | 2,358 | -4.19% | 5,421,200 | - | -8.18% | - | - |
| 06/18 | 2,537 | 2,554 | 2,461 | 2,461 | -4.87% | 3,741,800 | - | -4.28% | - | - |
| 06/17 | 2,584 | 2,629 | 2,561 | 2,587 | +0.39% | 2,337,400 | - | +0.94% | - | - |
| 06/16 | 2,612 | 2,624 | 2,561 | 2,577 | -1% | 2,960,500 | - | +1.02% | - | - |
| 06/15 | 2,644 | 2,696 | 2,603 | 2,603 | -3.27% | 2,670,300 | - | +2.4% | - | - |
| 06/12 | 2,695 | 2,709 | 2,653 | 2,691 | +0.94% | 2,513,600 | - | +6.28% | - | - |
| 06/11 | 2,672 | 2,748 | 2,635 | 2,666 | -1.55% | 2,937,600 | - | +6.05% | - | - |
| 06/10 | 2,705 | 2,739 | 2,674 | 2,708 | +0.26% | 2,267,400 | - | +8.41% | - | - |
| 06/09 | 2,641 | 2,725 | 2,635 | 2,701 | +2.35% | 2,388,500 | - | +8.87% | - | - |
| 06/08 | 2,757 | 2,769 | 2,632 | 2,639 | -0.68% | 3,238,100 | - | +7.23% | - | - |
| 06/05 | 2,739 | 2,749 | 2,635 | 2,657 | -3.03% | 2,815,000 | - | +8.54% | - | - |
| 06/04 | 2,628 | 2,790 | 2,627 | 2,740 | +3.44% | 4,694,200 | - | +12.62% | - | - |
| 06/03 | 2,620 | 2,757 | 2,606 | 2,649 | +2.36% | 5,791,600 | - | +9.69% | - | - |
| 06/02 | 2,500 | 2,612 | 2,435 | 2,588 | +2.25% | 3,600,000 | - | +7.74% | - | - |
| 06/01 | 2,592 | 2,597 | 2,518 | 2,531 | -3.36% | 2,671,700 | - | +5.72% | - | - |
| 05/29 | 2,529 | 2,661 | 2,518 | 2,619 | +3.97% | 5,339,800 | - | +9.58% | - | - |
| 05/28 | 2,549 | 2,588 | 2,498 | 2,519 | 0% | 2,725,200 | - | +5.53% | - | - |
| 05/27 | 2,500 | 2,533 | 2,469 | 2,519 | +1.16% | 2,533,900 | - | +5.53% | - | - |
| 05/26 | 2,479 | 2,506 | 2,446 | 2,490 | -0.99% | 2,628,300 | - | +4.27% | - | - |
| 05/25 | 2,546 | 2,597 | 2,491 | 2,515 | -2.06% | 3,522,300 | - | +5.27% | - | - |
| 05/22 | 2,478 | 2,569 | 2,459 | 2,568 | +3.8% | 3,522,600 | - | +7.72% | - | - |
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 | |
| 2008年 2月期 | 662 6,620 8/17 | 451 4,510 10/22 | 12,009,500 1,200,950 10/11 | - | - | +12.25% 3/21 | -15.52% 10/11 |
| 2009年 2月期 | 763 7,630 12/8 | 475 4,750 2/25 4,750 2/24 | 10,846,000 1,084,600 1/7 | - | - | +13.66% 12/8 | -18.54% 2/25 |
| 2010年 2月期 | 796 7,960 9/28 | 476 4,760 3/13 | 12,973,500 1,297,350 5/26 | - | - | +14.71% 6/18 | -8.35% 12/10 |
| 2011年 2月期 | 808 8,080 6/21 | 631 6,310 10/19 | 11,117,500 1,111,750 3/30 | 4623億5172万 | 3610億6922万 | +7.7% 6/11 | -12.77% 3/15 |
| 2012年 2月期 | 800 8,000 8/19 8,000 8/15 | 606 6,060 3/15 | 7,882,000 788,200 4/5 | 4577億7398万 | 3467億6379万 | +7.14% 6/29 | -5.22% 8/9 |
| 2013年 2月期 | 828 8,280 9/26 | 581 5,810 11/27 | 10,515,000 1,051,500 9/27 | 4737億9607万 | 3324億5835万 | +9.38% 4/3 | -11.38% 10/5 |
| 2014年 2月期 | 1,075 10,750 1/6 | 683 6,830 3/13 | 10,101,500 1,010,150 4/5 | 6151億3379万 | 3908億2453万 | +15.22% 5/15 | -7.6% 3/18 |
| 2015年 2月期 | 1,630 8,150 2/27 | 837 4,185 3/25 | 6,782,500 1,356,500 4/9 | 9327億1449万 | 4789億4603万 | +14.26% 7/2 | -5.59% 11/27 |
| 2016年 2月期 | 2,370 11,850 8/5 | 1,540 7,700 2/12 | 5,525,500 1,105,100 2/12 | 1兆3561億 | 8812億1491万 | +13.14% 7/23 | -16.04% 8/25 |
| 2017年 2月期 | 2,726 13,630 7/4 | 1,726 8,630 3/1 | 5,425,000 1,085,000 8/24 | 1兆5598億 | 9876億4737万 | +13.99% 7/1 | -10.42% 8/31 |
| 2018年 2月期 | 3,754 18,770 12/5 | 2,558 12,790 3/6 | 9,580,500 1,916,100 6/29 | 2兆1481億 | 1兆4637億 | +11.08% 4/7 | -9.79% 12/26 |
| 2019年 2月期 | 3,970 19,850 6/19 | 2,666 13,330 12/25 | 8,259,000 1,651,800 9/27 | 2兆2717億 | 1兆5255億 | +5.47% 11/28 | -12.57% 7/2 |
| 2020年 2月期 | 3,544 17,720 12/13 | 2,452 12,260 5/22 | 5,097,000 1,019,400 7/4 | 2兆279億 | 1兆4030億 | +9.63% 7/5 | -16.72% 3/13 |
| 2021年 2月期 | 4,691 23,455 8/4 | 2,545 12,725 3/13 | 5,324,000 1,064,800 4/7 | 2兆6842億 | 1兆4562億 | +15.36% 6/2 | -6.81% 3/10 |
| 2022年 2月期 | 4,602 23,010 9/27 | 3,189 15,945 1/27 | 5,520,000 1,104,000 11/30 | 2兆6333億 | 1兆8248億 | +7.13% 9/13 | -12.44% 11/30 |
| 2023年 3月期 | 3,546 17,730 3/3 | 2,293 11,465 10/3 | 6,582,000 1,316,400 10/28 | 2兆290億 | 1兆3120億 | +18.98% 11/14 | -14.06% 5/9 |
| 2024年 3月期 | 4,884 24,420 3/25 | 2,931 14,655 11/14 | 37,338,000 7,467,600 9/29 | 2兆7947億 | 1兆6771億 | +12.63% 2/19 | -8.54% 5/1 |
| 2025年 3月期 | 4,829 24,145 4/1 | 2,853 14,265 3/28 | 13,925,000 2,785,000 5/15 | 2兆7632億 | 1兆6325億 | +17.72% 8/26 | -17.29% 5/15 |
| 2026年 3月期 | 3,598 17,990 4/21 | 2,415 10/14 | 16,267,500 3,253,500 4/7 | 2兆588億 | 1兆3819億 | +23.66% 2/17 | -13.34% 4/3 |
| 最新 | 3,299 2026/10/16 | 2,286,200 | 1兆8877億 | +5.23% 3,135 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 48%（1.48倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- 31%（1.31倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- -26%（0.74倍）
- 2026/10/16 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
208円（2002/11/20） - 1490%（15.9倍）
3,299円（10/16）
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。
