日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	492	492	490	490	-1.01%	2,000	-	-1.21%
10/01	496	496	494	495	-0.2%	6,000	-	-0.4%
09/30	493	496	493	496	+1.02%	1,200	-	-0.2%
09/29	491	492	491	491	-1.21%	1,200	-	-1.21%
09/28	500	500	491	497	-0.6%	2,100	-	+0.2%
09/25	498	500	497	500	0%	10,900	-	+0.81%
09/24	499	500	494	500	+1.42%	1,400	-	+1.01%
09/18	491	493	490	493	+0.82%	1,800	-	-0.4%
09/17	495	495	488	489	-1.41%	2,100	-	-1.21%
09/16	493	496	493	496	+0.4%	700	-	+0.2%
09/15	494	494	489	494	+0.2%	2,600	-	-0.2%
09/14	487	493	487	493	0%	1,000	-	-0.4%
09/11	494	494	485	493	-0.8%	12,300	-	-0.4%
09/10	493	497	493	497	+0.4%	700	-	+0.61%
09/09	494	501	493	495	0%	2,100	-	+0.2%
09/08	500	500	495	495	-0.8%	3,100	-	+0.2%
09/07	497	499	497	499	+0.4%	900	-	+1.01%
09/04	496	497	496	497	+0.2%	200	-	+0.61%
09/03	497	502	496	496	-0.4%	1,800	-	+0.4%
09/02	500	500	496	498	-0.99%	4,600	-	+0.61%
09/01	502	503	502	503	+0.6%	700	-	+1.62%
08/31	503	503	500	500	-0.6%	1,000	-	+0.81%
08/28	500	505	500	503	+0.6%	4,000	-	+1.21%
08/27	501	502	500	500	-0.2%	900	-	+0.4%
08/26	498	501	497	501	+0.2%	1,500	-	+0.6%
08/25	499	500	498	500	+1.01%	5,100	-	+0.4%
08/24	489	495	489	495	+1.43%	2,000	-	-0.6%
08/21	490	490	488	488	+0.21%	1,900	-	-2.01%
08/20	486	491	486	487	-0.2%	2,300	-	-2.4%
08/19	486	493	486	488	+0.21%	2,400	-	-2.4%
08/18	491	492	487	487	-0.81%	2,300	-	-2.6%
08/17	492	493	491	491	-0.2%	1,900	-	-2%
08/14	493	494	491	492	0%	4,000	-	-1.8%
08/13	497	497	490	492	0%	3,300	-	-1.99%
08/12	488	492	488	492	+0.61%	1,400	-	-1.99%
08/10	486	489	485	489	+0.62%	900	-	-2.59%
08/07	484	489	484	486	-1.02%	2,200	-	-3.38%
08/06	488	491	485	491	+1.24%	1,300	-	-2.39%
08/05	484	485	478	485	0%	6,500	-	-3.77%
08/04	493	494	485	485	-1.82%	2,700	-	-3.77%
08/03	497	504	483	494	-1.98%	9,200	-	-2.18%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	510	516	504	504	+0.2%	8,100	-	-0.2%
07/30	507	514	500	503	-1.37%	4,600	-	-0.4%
07/29	515	515	510	510	-1.54%	2,600	-	+0.99%
07/28	514	518	509	518	-0.19%	4,100	-	+2.57%
07/27	515	519	513	519	+0.58%	1,400	-	+2.98%
07/24	523	523	511	516	-1.71%	5,200	-	+2.58%
07/23	513	525	508	525	+3.14%	7,100	-	+4.37%
07/22	505	509	505	509	+0.99%	900	-	+1.39%
07/21	502	510	502	504	+0.8%	2,800	-	+0.4%
07/17	502	508	500	500	-0.4%	5,100	-	-0.4%
07/16	503	507	502	502	-1.18%	800	-	0%
07/15	500	508	500	508	+1.6%	1,900	-	+1.2%
07/14	500	502	500	500	0%	1,200	-	-0.4%
07/13	501	501	500	500	-0.2%	2,300	-	-0.4%
07/10	501	502	499	501	-0.4%	3,900	-	-0.2%
07/09	503	503	503	503	-0.2%	100	-	+0.2%
07/08	509	509	501	504	0%	1,200	-	+0.4%
07/07	503	504	501	504	+0.6%	1,300	-	+0.4%
07/06	500	509	500	501	-0.2%	5,700	-	-0.2%
07/03	496	502	496	502	+1.21%	1,300	-	0%
07/02	496	506	496	496	-0.2%	1,200	-	-1.2%
07/01	499	511	497	497	-1.19%	2,900	-	-1.19%
06/30	495	503	495	503	+1.41%	6,200	-	0%
06/29	490	501	490	496	+0.2%	4,500	-	-1.59%
06/26	481	495	480	495	-1.98%	13,800	-	-1.79%
06/25	513	513	502	505	-0.59%	4,600	-	0%
06/24	（IR情報）15:30 支配株主等に関する事項について
06/24	508	509	507	508	+0.2%	2,200	-	+0.59%
06/23	517	517	506	507	+1.6%	5,800	-	+0.4%
06/22	499	504	498	499	0%	2,400	-	-1.19%
06/19	509	509	499	499	-1.19%	4,500	-	-1.19%
06/18	505	506	498	505	-0.39%	7,000	-	-0.2%
06/17	506	507	502	507	-0.2%	1,700	-	0%
06/16	508	508	508	508	+1.4%	800	-	+0.2%
06/15	505	509	501	501	-0.4%	1,800	-	-1.38%
06/12	499	504	499	503	+0.8%	1,800	-	-1.18%
06/11	499	504	499	499	0%	1,300	-	-2.16%
06/10	503	503	499	499	-0.4%	2,600	-	-2.35%
06/09	500	501	500	501	+0.2%	1,800	-	-2.15%
06/08	505	505	500	500	-0.99%	2,800	-	-2.72%
06/05	504	513	501	505	+0.8%	4,800	-	-2.13%
06/04	516	516	501	501	-1.18%	3,900	-	-3.47%
06/03	504	511	500	507	+0.4%	5,000	-	-2.69%
06/02	505	505	505	505	+0.2%	300	-	-3.44%
06/01	510	512	501	504	-0.98%	6,200	-	-4%
05/29	510	514	503	509	-0.2%	8,300	-	-3.23%
05/28	514	515	502	510	+0.39%	32,500	-	-3.41%
05/27	510	512	503	508	-0.39%	6,600	-	-4.15%
05/26	517	517	510	510	-1.35%	2,500	-	-3.95%
05/25	518	520	515	517	+0.58%	3,900	-	-3%
05/22	503	514	503	514	+2.39%	3,400	-	-3.75%
05/21	495	504	495	502	0%	8,000	-	-6.17%
05/20	501	504	495	502	-0.79%	13,100	-	-6.52%
05/19	507	510	504	506	-0.2%	6,100	-	-6.12%
05/18	519	522	506	507	-2.12%	9,900	-	-6.11%
05/15	（IR情報）16:00 剰余金の配当に関するお知らせ
05/15	522	522	518	518	-0.58%	4,000	-	-4.43%
05/14	522	523	520	521	-0.19%	4,800	-	-4.23%
05/13	522	524	522	522	-0.57%	6,800	-	-4.22%
05/12	530	530	523	525	-0.76%	10,800	-	-3.67%
05/11	528	536	528	529	+0.38%	2,200	-	-3.11%

ネットイヤーグループ（3622）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート