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	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%	-	-
05/21	2,510	2,526	2,456	2,474	-0.76%	3,057,200	-	+4.08%	-	-
05/20	2,460	2,527	2,425	2,493	+2.59%	4,952,200	-	+4.97%	-	-
05/19	2,435	2,454	2,370	2,430	+0.12%	4,594,200	-	+2.32%	-	-
05/18	2,415	2,477	2,390	2,427	+0.5%	4,534,100	-	+2.19%	-	-
05/15	2,332	2,421	2,250	2,415	+6.62%	10,970,300	-	+1.81%	-	-
05/14	2,289	2,327	2,265	2,265	-1.65%	5,992,900	-	-4.43%	-	-
05/13	2,325	2,353	2,291	2,303	-1.41%	9,429,800	-	-3.03%	-	-
05/12	2,312	2,383	2,309	2,336	-1.1%	4,245,200	-	-1.97%	-	-
05/11	2,235	2,385	2,232	2,362	+5.26%	8,190,400	-	-1.21%	-	-
05/08	2,297	2,298	2,220	2,244	-0.36%	3,777,000	-	-6.38%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 2月期	796 7,960 9/28	476 4,760 3/13	12,973,500 1,297,350 5/26	19.11	11.43	3.4	2.03	-	-	17.09倍 2/26
2011年 2月期	808 8,080 6/21	631 6,310 10/19	11,117,500 1,111,750 3/30	15	11.72	3.17	2.48	4623億5172万	3610億6922万	13.44倍 2/28
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	13.64	10.34	2.62	1.99	4577億7398万	3467億6379万	11.68倍 2/20
2013年 2月期	828 8,280 9/26	581 5,810 11/27	10,515,000 1,051,500 9/27	13.23	9.28	2.27	1.59	4737億9607万	3324億5835万	11.01倍 2/20
2014年 2月期	1,075 10,750 1/6	683 6,830 3/13	10,101,500 1,010,150 4/5	15.35	9.75	2.39	1.52	6151億3379万	3908億2453万	13.33倍 2/20
2015年 2月期	1,630 8,150 2/27	837 4,185 3/25	6,782,500 1,356,500 4/9	21.67	11.13	2.9	1.49	9327億1449万	4789億4603万	20.2倍 2/20
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	27.88	18.11	3.97	2.58	1兆3561億	8812億1491万	20.4倍 2/29
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	25.2	15.95	3.86	2.44	1兆5598億	9876億4737万	22.65倍 2/20
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	32.67	22.26	4.77	3.25	2兆1481億	1兆4637億	30.68倍 2/20
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	32.65	21.92	4.46	2.99	2兆2717億	1兆5255億	23.11倍 2/20
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	27.89	19.29	3.56	2.46	2兆279億	1兆4030億	26.06倍 2/20
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	28.71	15.58	4.12	2.24	2兆6842億	1兆4562億	24.33倍 2/26
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	26.86	18.61	3.55	2.46	2兆6333億	1兆8248億	20.13倍 2/28
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	21.06	13.62	2.6	1.68	2兆290億	1兆3120億	18.92倍 3/31
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	30.61	18.37	3.2	1.92	2兆7947億	1兆6771億	29.58倍 3/29
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	33.06	19.53	2.92	1.72	2兆7632億	1兆6325億	20.3倍 3/31
2026年 3月期	3,598 17,990 4/21	2,415 10/14	16,267,500 3,253,500 4/7	22.78	15.29	2.06	1.38	2兆588億	1兆3819億	15.94倍 3/31
最新	2,953 2026/10/1		3,430,800	-		-		1兆6897億		-

ニトリ HD（9843）のPER（株価収益率）の推移

2026/05/08～2026/10/01

株価＆PERの推移

年初来

開示資料

決算

株式

チャート