ネオジャパン（3921）の株価チャート
株価
8/4
- 前日 (8/3)
- 1,563
- 始値
- 1,560
- 高値
- 1,579
- 安値
- 1,560
- 終値 +0.77%
- 1,575
- 出来高 -35.55%
- 13,600
乖離率
- 株価（5日）
移動平均値 - -3.85%
1,638 - 株価（25日）
移動平均値 - -3.14%
1,626 - 出来高（5日）
移動平均値 - -64.56%
38,380
2026/03/10～2026/08/04
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 | ||||||||||
| 08/04 | 1,560 | 1,579 | 1,560 | 1,575 | +0.77% | 13,600 | 221億8797万 | -3.14% | 11.77 | 2.92 |
| 08/03 | 1,654 | 1,654 | 1,562 | 1,563 | -4.7% | 21,100 | 220億1891万 | -3.82% | 11.68 | 2.9 |
| 07/31 | 1,696 | 1,696 | 1,640 | 1,640 | -3.81% | 31,700 | 231億366万 | +1.05% | 12.25 | 3.04 |
| 07/30 | 1,709 | 1,712 | 1,674 | 1,705 | -0.23% | 38,700 | 240億1935万 | +5.31% | 12.74 | 3.16 |
| 07/29 | 1,679 | 1,709 | 1,659 | 1,709 | +3.26% | 86,800 | 240億7570万 | +6.08% | 12.77 | 3.17 |
| 07/28 | 1,647 | 1,676 | 1,647 | 1,655 | +0.06% | 32,300 | 233億1497万 | +3.24% | 12.37 | 3.07 |
| 07/27 | 1,644 | 1,654 | 1,640 | 1,654 | +1.41% | 10,400 | 233億89万 | +3.57% | 12.36 | 3.06 |
| 07/24 | 1,626 | 1,631 | 1,611 | 1,631 | -0.24% | 16,300 | 229億7687万 | +2.58% | 12.19 | 3.02 |
| 07/23 | 1,659 | 1,659 | 1,624 | 1,635 | -0.79% | 6,600 | 230億3322万 | +3.22% | 12.22 | 3.03 |
| 07/22 | 1,646 | 1,653 | 1,624 | 1,648 | +0.12% | 13,600 | 232億1636万 | +4.5% | 12.31 | 3.05 |
| 07/21 | 1,643 | 1,666 | 1,640 | 1,646 | +1.6% | 16,700 | 231億8818万 | +4.84% | 12.3 | 3.05 |
| 07/17 | 1,623 | 1,628 | 1,612 | 1,620 | +0.31% | 12,800 | 228億2191万 | +3.71% | 12.1 | 3 |
| 07/16 | 1,622 | 1,634 | 1,615 | 1,615 | -0.62% | 9,200 | 227億5147万 | +3.79% | 12.07 | 2.99 |
| 07/15 | 1,627 | 1,627 | 1,604 | 1,625 | -0.12% | 13,600 | 228億9235万 | +4.77% | 12.14 | 3.01 |
| 07/14 | 1,630 | 1,654 | 1,624 | 1,627 | -0.18% | 13,200 | 229億2052万 | +5.17% | 12.16 | 3.01 |
| 07/13 | 1,630 | 1,659 | 1,630 | 1,630 | +0.25% | 12,100 | 229億6278万 | +5.57% | 12.18 | 3.02 |
| 07/10 | 1,633 | 1,633 | 1,621 | 1,626 | +0.37% | 7,000 | 229億643万 | +5.58% | 12.15 | 3.01 |
| 07/09 | 1,629 | 1,639 | 1,620 | 1,620 | -0.31% | 13,000 | 228億2191万 | +5.4% | 12.1 | 3 |
| 07/08 | 1,646 | 1,646 | 1,621 | 1,625 | -0.37% | 10,600 | 228億9235万 | +5.93% | 12.14 | 3.01 |
| 07/07 | 1,630 | 1,647 | 1,622 | 1,631 | +0.62% | 13,800 | 229億7687万 | +6.53% | 12.19 | 3.02 |
| 07/06 | 1,606 | 1,623 | 1,606 | 1,621 | +1.31% | 7,300 | 228億3599万 | +6.02% | 12.11 | 3 |
| 07/03 | 1,610 | 1,622 | 1,594 | 1,600 | -0.25% | 17,700 | 225億4016万 | +4.78% | 11.96 | 2.96 |
| 07/02 | 1,578 | 1,607 | 1,578 | 1,604 | +1.97% | 25,900 | 225億9651万 | +5.18% | 11.99 | 2.97 |
| 07/01 | 1,565 | 1,573 | 1,563 | 1,573 | +0.83% | 10,000 | 221億5979万 | +3.28% | 11.75 | 2.91 |
| 06/30 | 1,546 | 1,565 | 1,546 | 1,560 | -0.38% | 7,700 | 219億7665万 | +2.43% | 11.66 | 2.89 |
| 06/29 | 1,528 | 1,567 | 1,526 | 1,566 | +3.16% | 32,000 | 220億6118万 | +2.76% | 11.7 | 2.9 |
| 06/26 | 1,506 | 1,522 | 1,494 | 1,518 | -0.07% | 17,600 | 213億8497万 | -0.33% | 11.34 | 2.81 |
| 06/25 | 1,509 | 1,521 | 1,507 | 1,519 | +0.66% | 12,700 | 213億9906万 | -0.39% | 11.35 | 2.81 |
| 06/24 | 1,503 | 1,516 | 1,500 | 1,509 | 0% | 12,300 | 212億5818万 | -1.18% | 11.28 | 2.8 |
| 06/23 | 1,494 | 1,517 | 1,486 | 1,509 | +0.47% | 41,700 | 212億5818万 | -1.31% | 11.28 | 2.8 |
| 06/22 | 1,486 | 1,509 | 1,485 | 1,502 | +1.35% | 32,600 | 211億5957万 | -1.89% | 11.22 | 2.78 |
| 06/19 | 1,480 | 1,492 | 1,451 | 1,482 | +0.14% | 34,000 | 208億7782万 | -3.39% | 11.07 | 2.75 |
| 06/18 | 1,480 | 1,490 | 1,474 | 1,480 | +0.41% | 10,200 | 208億4964万 | -3.71% | 11.06 | 2.74 |
| 06/17 | 1,466 | 1,500 | 1,466 | 1,474 | +0.55% | 10,600 | 207億6512万 | -4.29% | 11.01 | 2.73 |
| 06/16 | 1,444 | 1,475 | 1,439 | 1,466 | +1.03% | 20,100 | 206億5242万 | -5.05% | 10.95 | 2.72 |
| 06/15 | 1,461 | 1,469 | 1,444 | 1,451 | -0.34% | 21,900 | 204億4110万 | -6.39% | 10.84 | 2.69 |
| 06/12 | 1,490 | 1,510 | 1,437 | 1,456 | -2.93% | 48,400 | 205億1154万 | -6.43% | 10.88 | 2.7 |
| 06/11 | 1,532 | 1,532 | 1,492 | 1,500 | -2.34% | 56,500 | 211億3140万 | -3.91% | 11.21 | 2.78 |
| 06/10 | 1,540 | 1,558 | 1,518 | 1,536 | +0.33% | 23,900 | 216億3855万 | -1.73% | 11.48 | 2.85 |
| 06/09 | 1,544 | 1,565 | 1,531 | 1,531 | -0.84% | 16,900 | 215億6811万 | -2.11% | 11.44 | 2.84 |
| 06/08 | 1,550 | 1,570 | 1,540 | 1,544 | -0.9% | 31,600 | 217億5125万 | -1.28% | 11.54 | 2.86 |
| 06/05 | 1,534 | 1,566 | 1,534 | 1,558 | +1.56% | 15,400 | 219億4848万 | -0.45% | 11.64 | 2.89 |
| 06/04 | 1,540 | 1,548 | 1,522 | 1,534 | -1.29% | 12,700 | 216億1037万 | -1.98% | 11.46 | 2.84 |
| 06/03 | 1,554 | 1,565 | 1,540 | 1,554 | -0.89% | 16,800 | 218億9213万 | -0.77% | 11.61 | 2.88 |
| 06/02 | 1,571 | 1,572 | 1,559 | 1,568 | -0.51% | 11,500 | 220億8935万 | +0.06% | 11.72 | 2.91 |
| 06/01 | 1,566 | 1,588 | 1,561 | 1,576 | +1.09% | 12,800 | 222億205万 | +0.57% | 11.78 | 2.92 |
| 05/29 | 1,558 | 1,580 | 1,558 | 1,559 | -0.06% | 17,800 | 219億6256万 | -0.51% | 11.65 | 2.89 |
| 05/28 | 1,555 | 1,570 | 1,550 | 1,560 | -0.76% | 17,800 | 219億7665万 | -0.51% | 11.66 | 2.89 |
| 05/27 | 1,568 | 1,573 | 1,558 | 1,572 | +0.19% | 9,200 | 221億4570万 | +0.13% | 11.75 | 2.91 |
| 05/26 | 1,554 | 1,570 | 1,544 | 1,569 | +0.97% | 22,800 | 221億344万 | -0.13% | 11.72 | 2.91 |
| 05/25 | 1,564 | 1,564 | 1,544 | 1,554 | -0.83% | 16,100 | 218億9213万 | -1.21% | 11.61 | 2.88 |
| 05/22 | 1,561 | 1,568 | 1,553 | 1,567 | 0% | 6,100 | 220億7526万 | -0.44% | 11.71 | 2.9 |
| 05/21 | 1,554 | 1,577 | 1,550 | 1,567 | +0.97% | 12,600 | 220億7526万 | -0.51% | 11.71 | 2.9 |
| 05/20 | 1,567 | 1,576 | 1,536 | 1,552 | -0.96% | 26,500 | 218億6395万 | -1.46% | 11.6 | 2.88 |
| 05/19 | 1,584 | 1,609 | 1,564 | 1,567 | -0.25% | 24,200 | 220億7526万 | -0.63% | 11.71 | 2.9 |
| 05/18 | 1,570 | 1,586 | 1,563 | 1,571 | +0.06% | 20,500 | 221億3161万 | -0.51% | 11.74 | 2.91 |
| 05/15 | 1,553 | 1,570 | 1,553 | 1,570 | +1.09% | 10,200 | 221億1753万 | -0.57% | 11.73 | 2.91 |
| 05/14 | 1,561 | 1,567 | 1,547 | 1,553 | -1.27% | 10,800 | 218億7804万 | -1.65% | 11.6 | 2.88 |
| 05/13 | 1,583 | 1,597 | 1,565 | 1,573 | -1.69% | 26,900 | 221億5979万 | -0.44% | 11.75 | 2.91 |
| 05/12 | 1,591 | 1,606 | 1,581 | 1,600 | -0.06% | 31,900 | 225億4016万 | +1.27% | 11.96 | 2.96 |
| 05/11 | 1,597 | 1,603 | 1,580 | 1,601 | +1.46% | 21,700 | 225億5424万 | +1.33% | 11.96 | 2.97 |
| 05/08 | 1,563 | 1,592 | 1,563 | 1,578 | +0.96% | 26,700 | 222億3023万 | -0.06% | 11.79 | 2.92 |
| 05/07 | 1,565 | 1,570 | 1,551 | 1,563 | +0.64% | 20,000 | 220億1891万 | -1.01% | 11.68 | 2.9 |
| 05/01 | 1,585 | 1,597 | 1,545 | 1,553 | +0.91% | 32,400 | 218億7804万 | -1.77% | 11.6 | 2.88 |
| 04/30 | 1,550 | 1,562 | 1,539 | 1,539 | -1.6% | 24,100 | 216億8081万 | -2.84% | 11.5 | 2.85 |
| 04/28 | 1,553 | 1,572 | 1,553 | 1,564 | +0.13% | 15,400 | 220億3300万 | -1.57% | 11.69 | 2.9 |
| 04/27 | 1,560 | 1,577 | 1,555 | 1,562 | +0.06% | 17,700 | 220億483万 | -2.01% | 11.67 | 2.89 |
| 04/24 | 1,577 | 1,577 | 1,560 | 1,561 | -1.01% | 13,000 | 219億9074万 | -2.32% | 11.66 | 2.89 |
| 04/23 | 1,560 | 1,577 | 1,560 | 1,577 | +0.7% | 20,400 | 222億1614万 | -1.56% | 11.78 | 2.92 |
| 04/22 | 1,580 | 1,585 | 1,566 | 1,566 | -0.89% | 15,300 | 220億6118万 | -2.43% | 11.7 | 2.9 |
| 04/21 | 1,588 | 1,592 | 1,573 | 1,580 | 0% | 15,800 | 222億5840万 | -1.74% | 11.81 | 2.93 |
| 04/20 | 1,613 | 1,613 | 1,573 | 1,580 | -2.05% | 15,600 | 222億5840万 | -1.86% | 11.81 | 2.93 |
| 04/17 | 1,602 | 1,634 | 1,602 | 1,613 | +0.69% | 17,700 | 227億2329万 | -0.06% | 12.05 | 2.99 |
| 04/16 | 1,620 | 1,635 | 1,596 | 1,602 | -0.56% | 14,900 | 225億6833万 | -0.8% | 11.97 | 2.97 |
| 04/15 | 1,600 | 1,619 | 1,580 | 1,611 | +1.32% | 11,500 | 226億9512万 | -0.49% | 12.04 | 2.98 |
| 04/14 | 1,573 | 1,600 | 1,573 | 1,590 | +1.21% | 19,300 | 223億9928万 | -2.21% | 11.88 | 2.95 |
| 04/13 | 1,562 | 1,572 | 1,551 | 1,571 | +0.19% | 18,000 | 221億3161万 | -3.8% | 11.74 | 2.91 |
| 04/10 | 1,610 | 1,613 | 1,564 | 1,568 | -2.31% | 25,600 | 220億8935万 | -4.45% | 11.72 | 2.91 |
| 04/09 | 1,625 | 1,625 | 1,597 | 1,605 | -0.93% | 24,400 | 226億1059万 | -2.61% | 11.99 | 2.97 |
| 04/08 | 1,583 | 1,623 | 1,582 | 1,620 | +2.99% | 27,000 | 228億2191万 | -1.88% | 12.1 | 3 |
| 04/07 | 1,574 | 1,590 | 1,573 | 1,573 | +0.38% | 16,700 | 221億5979万 | -4.95% | 11.75 | 2.91 |
| 04/06 | 1,578 | 1,579 | 1,567 | 1,567 | -0.38% | 12,500 | 220億7526万 | -5.72% | 11.71 | 2.9 |
| 04/03 | 1,580 | 1,598 | 1,572 | 1,573 | -0.76% | 12,100 | 221億5979万 | -5.86% | 11.75 | 2.91 |
| 04/02 | 1,617 | 1,617 | 1,576 | 1,585 | -0.75% | 23,200 | 223億2884万 | -5.6% | 11.84 | 2.94 |
| 04/01 | 1,586 | 1,612 | 1,586 | 1,597 | +1.2% | 11,100 | 224億9789万 | -5.22% | 11.93 | 2.96 |
| 03/31 | 1,577 | 1,602 | 1,569 | 1,578 | +0.7% | 27,900 | 222億3023万 | -6.57% | 11.79 | 2.92 |
| 03/30 | 1,591 | 1,591 | 1,560 | 1,567 | -3.57% | 35,100 | 220億7526万 | -7.5% | 11.71 | 2.9 |
| 03/27 | 1,614 | 1,630 | 1,602 | 1,625 | 0% | 61,900 | 228億9235万 | -4.36% | 12.14 | 3.01 |
| 03/26 | 1,664 | 1,664 | 1,613 | 1,625 | -2.34% | 27,400 | 228億9235万 | -4.52% | 12.14 | 3.01 |
| 03/25 | 1,678 | 1,691 | 1,646 | 1,664 | -0.83% | 30,300 | 234億4176万 | -2.4% | 12.43 | 3.08 |
| 03/24 | 1,691 | 1,697 | 1,670 | 1,678 | +0.72% | 23,600 | 236億3899万 | -1.7% | 12.54 | 3.11 |
| 03/23 | 1,645 | 1,670 | 1,635 | 1,666 | -0.3% | 68,100 | 234億6994万 | -2.4% | 12.45 | 3.09 |
| 03/19 | 1,656 | 1,687 | 1,656 | 1,671 | +1.15% | 50,400 | 235億4037万 | -2.28% | 12.49 | 3.1 |
| 03/18 | 1,650 | 1,652 | 1,634 | 1,652 | +1.23% | 23,200 | 232億7271万 | -3.56% | 12.34 | 3.06 |
| 03/17 | 1,639 | 1,665 | 1,625 | 1,632 | -0.49% | 40,600 | 229億9096万 | -4.84% | 12.19 | 3.02 |
| 03/16 | 1,659 | 1,662 | 1,630 | 1,640 | -1.74% | 39,400 | 231億366万 | -4.54% | 12.25 | 3.04 |
| 03/13 | 1,628 | 1,683 | 1,623 | 1,669 | +0.91% | 47,100 | 235億1220万 | -3.08% | 12.47 | 3.09 |
| 03/12 | 1,683 | 1,707 | 1,652 | 1,654 | -2.71% | 61,100 | 233億89万 | -4.17% | 12.36 | 3.06 |
| 03/11 | 1,813 | 1,816 | 1,700 | 1,700 | -4.97% | 165,800 | 239億4892万 | -1.96% | 12.7 | 3.15 |
| 03/10 | 1,791 | 1,793 | 1,767 | 1,789 | +2.17% | 30,600 | 252億271万 | +2.88% | 13.37 | 3.31 |
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 | |
| 2016年 1月期 | 1,374 16,490 11/30 | 458 5,500 1/21 | 12,321,600 1,026,800 12/1 | 183億5337万 | 63億300万 | +13.39% 3/3 | -34.63% 2/12 |
| 2017年 1月期 | 593 2,370 3/10 2,372 3/8 | 338 1,351 2/12 | 843,200 210,800 2/23 | 84億8365万 | 46億4473万 | +25.19% 3/9 | -19.86% 6/24 |
| 2018年 1月期 | 1,895 1/15 | 435 1,740 4/6 | 1,158,200 1/12 | 278億2921万 | 63億8823万 | +44.85% 1/17 | -10.95% 8/10 |
| 2019年 1月期 | 2,230 3/15 | 624 12/25 | 676,700 9/7 | 330億1648万 | 92億4468万 | +27.56% 6/13 | -23.74% 12/25 |
| 2020年 1月期 | 1,298 1/22 | 867 3/25 | 455,700 2/7 | 192億6595万 | 128億4477万 | +17.74% 1/22 | -15.96% 3/9 |
| 2021年 1月期 | 3,090 9/2 | 815 3/23 | 752,800 12/25 | 459億1616万 | 121億275万 | +54.45% 6/19 | -26.65% 3/16 |
| 2022年 1月期 | 1,884 2/12 | 983 1/28 | 531,400 3/12 | 279億9548万 | 146億4237万 | +14.63% 9/24 | -19.83% 1/28 |
| 2023年 1月期 | 1,339 4/6 | 923 10/3 | 352,400 3/18 | 199億6288万 | 137億6525万 | +14.64% 4/5 | -15.32% 6/20 |
| 2024年 1月期 | 1,172 6/23 | 805 3/16 | 188,300 12/14 | 174億8014万 | 120億641万 | +18.32% 6/22 | -12.21% 3/16 |
| 2025年 1月期 | 2,174 12/11 | 1,006 2/14 | 802,900 12/11 | 305億8470万 | 150億428万 | +21.06% 4/17 | -13.05% 8/5 |
| 2026年 1月期 | 2,119 9/1 | 1,242 4/7 | 378,300 6/16 | 298億4908万 | 174億7891万 | +21.15% 6/16 | -20.11% 4/7 |
| 最新 | 1,575 2026/8/4 | 13,600 | 221億8797万 | -3.14% 1,626 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 181%（2.81倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- 85%（1.85倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 72%（1.72倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/08/04 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
338円（2016/02/12） - 366%（4.66倍）
1,575円（8/4）
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。
