- 3921
- 2026/10/02
- 時価
- 225億円
- PER 予
- 11.95倍
- 2016年以降
- 9.61-86.4倍
（2016-2026年） - PBR
- 2.79倍
- 2016年以降
- 1.75-10.41倍
（2016-2026年） - 配当 予
- 3.38%
- ROE 予
- 23.38%
- ROA 予
- 16.66%
- 資料
- Link
- CSV,JSON
ネオジャパン（3921）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,604
- 始値
- 1,607
- 高値
- 1,632
- 安値
- 1,596
- 終値 -0.31%
- 1,599
- 出来高 +44.04%
- 15,700
乖離率
- 株価（5日）
移動平均値 - -1.54%
1,624 - 株価（25日）
移動平均値 - -2.2%
1,635 - 出来高（5日）
移動平均値 - +19.85%
13,100
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,607 | 1,632 | 1,596 | 1,599 | -0.31% | 15,700 | - | -2.2% | - | - |
| 10/01 | 1,600 | 1,625 | 1,594 | 1,604 | -0.56% | 10,900 | - | -2.02% | - | - |
| 09/30 | 1,622 | 1,632 | 1,590 | 1,613 | -1.04% | 15,500 | - | -1.59% | - | - |
| 09/29 | 1,657 | 1,660 | 1,623 | 1,630 | -2.74% | 14,400 | - | -0.55% | - | - |
| 09/28 | 1,690 | 1,695 | 1,663 | 1,676 | -0.65% | 9,000 | - | +2.32% | - | - |
| 09/25 | 1,670 | 1,692 | 1,660 | 1,687 | +1.44% | 12,200 | - | +3.12% | - | - |
| 09/24 | 1,682 | 1,685 | 1,661 | 1,663 | -2.52% | 18,100 | - | +1.9% | - | - |
| 09/18 | 1,681 | 1,710 | 1,667 | 1,706 | +1.49% | 22,500 | - | +4.66% | - | - |
| 09/17 | 1,651 | 1,688 | 1,651 | 1,681 | +1.82% | 14,700 | - | +3.38% | - | - |
| 09/16 | 1,598 | 1,656 | 1,596 | 1,651 | +2.55% | 11,800 | - | +1.79% | - | - |
| 09/15 | 1,610 | 1,614 | 1,594 | 1,610 | 0% | 11,600 | - | -0.62% | - | - |
| 09/14 | 1,589 | 1,619 | 1,589 | 1,610 | +2.16% | 19,100 | - | -0.56% | - | - |
| 09/11 | 1,566 | 1,628 | 1,560 | 1,576 | -0.19% | 61,500 | - | -2.66% | - | - |
| 09/10 | 1,576 | 1,588 | 1,565 | 1,579 | -1% | 12,400 | - | -2.47% | - | - |
| 09/09 | 1,601 | 1,603 | 1,574 | 1,595 | -1.12% | 12,700 | - | -1.42% | - | - |
| 09/08 | 1,602 | 1,616 | 1,598 | 1,613 | +0.19% | 11,500 | - | -0.31% | - | - |
| 09/07 | 1,613 | 1,621 | 1,601 | 1,610 | -0.37% | 17,300 | - | -0.37% | - | - |
| 09/04 | 1,610 | 1,625 | 1,606 | 1,616 | +0.37% | 7,500 | - | -0.06% | - | - |
| 09/03 | 1,624 | 1,626 | 1,607 | 1,610 | -1.35% | 8,300 | - | -0.62% | - | - |
| 09/02 | 1,674 | 1,674 | 1,626 | 1,632 | -2.51% | 13,200 | - | +0.49% | - | - |
| 09/01 | 1,665 | 1,696 | 1,663 | 1,674 | +0.72% | 11,400 | - | +3.02% | - | - |
| 08/31 | 1,679 | 1,683 | 1,662 | 1,662 | -1.01% | 13,900 | - | +2.34% | - | - |
| 08/28 | 1,641 | 1,696 | 1,641 | 1,679 | +1.82% | 24,000 | - | +3.45% | - | - |
| 08/27 | 1,640 | 1,661 | 1,632 | 1,649 | +0.55% | 10,400 | - | +1.73% | - | - |
| 08/26 | 1,665 | 1,670 | 1,640 | 1,640 | -1.15% | 8,000 | - | +1.17% | - | - |
| 08/25 | 1,639 | 1,671 | 1,629 | 1,659 | +0.48% | 17,300 | - | +2.28% | - | - |
| 08/24 | 1,635 | 1,660 | 1,625 | 1,651 | +1.73% | 21,100 | - | +1.91% | - | - |
| 08/21 | 1,595 | 1,630 | 1,594 | 1,623 | +1.06% | 21,300 | - | +0.25% | - | - |
| 08/20 | 1,616 | 1,626 | 1,588 | 1,606 | -0.43% | 21,300 | - | -0.8% | - | - |
| 08/19 | 1,600 | 1,620 | 1,568 | 1,613 | +0.81% | 13,500 | - | -0.37% | - | - |
| 08/18 | 1,588 | 1,611 | 1,576 | 1,600 | 0% | 12,600 | - | -1.23% | - | - |
| 08/17 | 1,604 | 1,618 | 1,560 | 1,600 | -0.25% | 27,500 | - | -1.3% | - | - |
| 08/14 | 1,582 | 1,617 | 1,582 | 1,604 | +0.63% | 16,900 | - | -1.11% | - | - |
| 08/13 | 1,600 | 1,608 | 1,582 | 1,594 | -0.19% | 11,200 | - | -1.79% | - | - |
| 08/12 | 1,595 | 1,610 | 1,590 | 1,597 | +0.13% | 10,800 | - | -1.66% | - | - |
| 08/10 | 1,585 | 1,611 | 1,579 | 1,595 | 0% | 7,600 | - | -1.85% | - | - |
| 08/07 | 1,573 | 1,605 | 1,573 | 1,595 | +1.4% | 12,800 | - | -1.85% | - | - |
| 08/06 | 1,561 | 1,579 | 1,558 | 1,573 | +0.32% | 7,600 | - | -3.26% | - | - |
| 08/05 | 1,575 | 1,586 | 1,565 | 1,568 | -0.44% | 7,500 | - | -3.57% | - | - |
| 08/04 | 1,560 | 1,579 | 1,560 | 1,575 | +0.77% | 13,600 | - | -3.14% | - | - |
| 08/03 | 1,654 | 1,654 | 1,562 | 1,563 | -4.7% | 21,100 | - | -3.82% | - | - |
| 07/31 | 1,696 | 1,696 | 1,640 | 1,640 | -3.81% | 31,700 | - | +1.05% | - | - |
| 07/30 | 1,709 | 1,712 | 1,674 | 1,705 | -0.23% | 38,700 | - | +5.31% | - | - |
| 07/29 | 1,679 | 1,709 | 1,659 | 1,709 | +3.26% | 86,800 | - | +6.08% | - | - |
| 07/28 | 1,647 | 1,676 | 1,647 | 1,655 | +0.06% | 32,300 | - | +3.24% | - | - |
| 07/27 | 1,644 | 1,654 | 1,640 | 1,654 | +1.41% | 10,400 | - | +3.57% | - | - |
| 07/24 | 1,626 | 1,631 | 1,611 | 1,631 | -0.24% | 16,300 | - | +2.58% | - | - |
| 07/23 | 1,659 | 1,659 | 1,624 | 1,635 | -0.79% | 6,600 | - | +3.22% | - | - |
| 07/22 | 1,646 | 1,653 | 1,624 | 1,648 | +0.12% | 13,600 | - | +4.5% | - | - |
| 07/21 | 1,643 | 1,666 | 1,640 | 1,646 | +1.6% | 16,700 | - | +4.84% | - | - |
| 07/17 | 1,623 | 1,628 | 1,612 | 1,620 | +0.31% | 12,800 | - | +3.71% | - | - |
| 07/16 | 1,622 | 1,634 | 1,615 | 1,615 | -0.62% | 9,200 | - | +3.79% | - | - |
| 07/15 | 1,627 | 1,627 | 1,604 | 1,625 | -0.12% | 13,600 | - | +4.77% | - | - |
| 07/14 | 1,630 | 1,654 | 1,624 | 1,627 | -0.18% | 13,200 | - | +5.17% | - | - |
| 07/13 | 1,630 | 1,659 | 1,630 | 1,630 | +0.25% | 12,100 | - | +5.57% | - | - |
| 07/10 | 1,633 | 1,633 | 1,621 | 1,626 | +0.37% | 7,000 | - | +5.58% | - | - |
| 07/09 | 1,629 | 1,639 | 1,620 | 1,620 | -0.31% | 13,000 | - | +5.4% | - | - |
| 07/08 | 1,646 | 1,646 | 1,621 | 1,625 | -0.37% | 10,600 | - | +5.93% | - | - |
| 07/07 | 1,630 | 1,647 | 1,622 | 1,631 | +0.62% | 13,800 | - | +6.53% | - | - |
| 07/06 | 1,606 | 1,623 | 1,606 | 1,621 | +1.31% | 7,300 | - | +6.02% | - | - |
| 07/03 | 1,610 | 1,622 | 1,594 | 1,600 | -0.25% | 17,700 | - | +4.78% | - | - |
| 07/02 | 1,578 | 1,607 | 1,578 | 1,604 | +1.97% | 25,900 | - | +5.18% | - | - |
| 07/01 | 1,565 | 1,573 | 1,563 | 1,573 | +0.83% | 10,000 | - | +3.28% | - | - |
| 06/30 | 1,546 | 1,565 | 1,546 | 1,560 | -0.38% | 7,700 | - | +2.43% | - | - |
| 06/29 | 1,528 | 1,567 | 1,526 | 1,566 | +3.16% | 32,000 | - | +2.76% | - | - |
| 06/26 | 1,506 | 1,522 | 1,494 | 1,518 | -0.07% | 17,600 | - | -0.33% | - | - |
| 06/25 | 1,509 | 1,521 | 1,507 | 1,519 | +0.66% | 12,700 | - | -0.39% | - | - |
| 06/24 | 1,503 | 1,516 | 1,500 | 1,509 | 0% | 12,300 | - | -1.18% | - | - |
| 06/23 | 1,494 | 1,517 | 1,486 | 1,509 | +0.47% | 41,700 | - | -1.31% | - | - |
| 06/22 | 1,486 | 1,509 | 1,485 | 1,502 | +1.35% | 32,600 | - | -1.89% | - | - |
| 06/19 | 1,480 | 1,492 | 1,451 | 1,482 | +0.14% | 34,000 | - | -3.39% | - | - |
| 06/18 | 1,480 | 1,490 | 1,474 | 1,480 | +0.41% | 10,200 | - | -3.71% | - | - |
| 06/17 | 1,466 | 1,500 | 1,466 | 1,474 | +0.55% | 10,600 | - | -4.29% | - | - |
| 06/16 | 1,444 | 1,475 | 1,439 | 1,466 | +1.03% | 20,100 | - | -5.05% | - | - |
| 06/15 | 1,461 | 1,469 | 1,444 | 1,451 | -0.34% | 21,900 | - | -6.39% | - | - |
| 06/12 | 1,490 | 1,510 | 1,437 | 1,456 | -2.93% | 48,400 | - | -6.43% | - | - |
| 06/11 | 1,532 | 1,532 | 1,492 | 1,500 | -2.34% | 56,500 | - | -3.91% | - | - |
| 06/10 | 1,540 | 1,558 | 1,518 | 1,536 | +0.33% | 23,900 | - | -1.73% | - | - |
| 06/09 | 1,544 | 1,565 | 1,531 | 1,531 | -0.84% | 16,900 | - | -2.11% | - | - |
| 06/08 | 1,550 | 1,570 | 1,540 | 1,544 | -0.9% | 31,600 | - | -1.28% | - | - |
| 06/05 | 1,534 | 1,566 | 1,534 | 1,558 | +1.56% | 15,400 | - | -0.45% | - | - |
| 06/04 | 1,540 | 1,548 | 1,522 | 1,534 | -1.29% | 12,700 | - | -1.98% | - | - |
| 06/03 | 1,554 | 1,565 | 1,540 | 1,554 | -0.89% | 16,800 | - | -0.77% | - | - |
| 06/02 | 1,571 | 1,572 | 1,559 | 1,568 | -0.51% | 11,500 | - | +0.06% | - | - |
| 06/01 | 1,566 | 1,588 | 1,561 | 1,576 | +1.09% | 12,800 | - | +0.57% | - | - |
| 05/29 | 1,558 | 1,580 | 1,558 | 1,559 | -0.06% | 17,800 | - | -0.51% | - | - |
| 05/28 | 1,555 | 1,570 | 1,550 | 1,560 | -0.76% | 17,800 | - | -0.51% | - | - |
| 05/27 | 1,568 | 1,573 | 1,558 | 1,572 | +0.19% | 9,200 | - | +0.13% | - | - |
| 05/26 | 1,554 | 1,570 | 1,544 | 1,569 | +0.97% | 22,800 | - | -0.13% | - | - |
| 05/25 | 1,564 | 1,564 | 1,544 | 1,554 | -0.83% | 16,100 | - | -1.21% | - | - |
| 05/22 | 1,561 | 1,568 | 1,553 | 1,567 | 0% | 6,100 | - | -0.44% | - | - |
| 05/21 | 1,554 | 1,577 | 1,550 | 1,567 | +0.97% | 12,600 | - | -0.51% | - | - |
| 05/20 | 1,567 | 1,576 | 1,536 | 1,552 | -0.96% | 26,500 | - | -1.46% | - | - |
| 05/19 | 1,584 | 1,609 | 1,564 | 1,567 | -0.25% | 24,200 | - | -0.63% | - | - |
| 05/18 | 1,570 | 1,586 | 1,563 | 1,571 | +0.06% | 20,500 | - | -0.51% | - | - |
| 05/15 | 1,553 | 1,570 | 1,553 | 1,570 | +1.09% | 10,200 | - | -0.57% | - | - |
| 05/14 | 1,561 | 1,567 | 1,547 | 1,553 | -1.27% | 10,800 | - | -1.65% | - | - |
| 05/13 | 1,583 | 1,597 | 1,565 | 1,573 | -1.69% | 26,900 | - | -0.44% | - | - |
| 05/12 | 1,591 | 1,606 | 1,581 | 1,600 | -0.06% | 31,900 | - | +1.27% | - | - |
| 05/11 | 1,597 | 1,603 | 1,580 | 1,601 | +1.46% | 21,700 | - | +1.33% | - | - |
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 | 1,599 2026/10/2 | 15,700 | 225億2607万 | -2.2% 1,635 | |||
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）
- 2026/10/02 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
338円（2016/02/12） - 373%（4.73倍）
1,599円（10/2）
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。
