ネオジャパン（3921）の株価チャート
2025/09/02～2026/01/30
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 |
| 01/30 | 1,743 | 1,790 | 1,743 | 1,780 | +0.68% | 45,800 | 250億7592万 | -2.09% | 13.79 | 3.34 |
| 01/29 | 1,758 | 1,782 | 1,730 | 1,768 | -0.56% | 102,900 | 249億687万 | -2.8% | 13.7 | 3.32 |
| 01/28 | 1,766 | 1,789 | 1,754 | 1,778 | +0.68% | 187,100 | 250億4775万 | -2.41% | 13.77 | 3.33 |
| 01/27 | 1,767 | 1,773 | 1,754 | 1,766 | -0.06% | 15,300 | 248億7870万 | -3.18% | 13.68 | 3.31 |
| 01/26 | 1,783 | 1,785 | 1,752 | 1,767 | -0.9% | 51,300 | 248億9278万 | -3.23% | 13.69 | 3.31 |
| 01/23 | 1,789 | 1,791 | 1,778 | 1,783 | -0.28% | 37,400 | 251億1819万 | -2.41% | 13.81 | 3.34 |
| 01/22 | 1,783 | 1,796 | 1,778 | 1,788 | +0.28% | 31,300 | 251億8862万 | -2.35% | 13.85 | 3.35 |
| 01/21 | 1,796 | 1,799 | 1,771 | 1,783 | -0.56% | 26,000 | 251億1819万 | -2.78% | 13.81 | 3.34 |
| 01/20 | 1,814 | 1,815 | 1,793 | 1,793 | -1.54% | 29,200 | 252億5906万 | -2.29% | 13.89 | 3.36 |
| 01/19 | 1,811 | 1,835 | 1,804 | 1,821 | +0.72% | 17,900 | 256億5351万 | -0.98% | 14.11 | 3.42 |
| 01/16 | 1,813 | 1,817 | 1,790 | 1,808 | -0.66% | 27,100 | 254億7038万 | -1.9% | 14.01 | 3.39 |
| 01/15 | 1,818 | 1,832 | 1,812 | 1,820 | +0.44% | 16,800 | 256億3943万 | -1.41% | 14.1 | 3.41 |
| 01/14 | 1,860 | 1,865 | 1,810 | 1,812 | -2.05% | 30,500 | 255億2673万 | -1.84% | 14.04 | 3.4 |
| 01/13 | 1,910 | 1,910 | 1,828 | 1,850 | -2.32% | 50,300 | 260億6206万 | +0.16% | 14.33 | 3.47 |
| 01/09 | 1,888 | 1,898 | 1,880 | 1,894 | +0.58% | 17,500 | 266億8191万 | +2.71% | 14.67 | 3.55 |
| 01/08 | 1,858 | 1,883 | 1,855 | 1,883 | +1.67% | 26,000 | 265億2695万 | +2.39% | 14.59 | 3.53 |
| 01/07 | 1,821 | 1,852 | 1,821 | 1,852 | +0.93% | 21,000 | 260億9023万 | +0.87% | 14.35 | 3.47 |
| 01/06 | 1,834 | 1,849 | 1,827 | 1,835 | +0.6% | 21,500 | 258億5074万 | +0.11% | 14.22 | 3.44 |
| 01/05 | 1,820 | 1,835 | 1,790 | 1,824 | +0.5% | 65,500 | 256億9578万 | -0.38% | 14.13 | 3.42 |
| 2025 |
| 12/30 | 1,830 | 1,834 | 1,809 | 1,815 | -0.49% | 21,300 | 255億6899万 | -0.77% | 14.06 | 3.4 |
| 12/29 | 1,860 | 1,864 | 1,824 | 1,824 | -1.35% | 18,000 | 256億9578万 | -0.11% | 14.13 | 3.42 |
| 12/26 | 1,850 | 1,862 | 1,837 | 1,849 | -0.54% | 24,600 | 260億4797万 | +1.32% | 14.32 | 3.47 |
| 12/25 | 1,835 | 1,865 | 1,835 | 1,859 | +1.03% | 19,700 | 261億8884万 | +2.09% | 14.4 | 3.49 |
| 12/24 | 1,858 | 1,863 | 1,839 | 1,840 | -0.97% | 20,000 | 259億2118万 | +1.32% | 14.25 | 3.45 |
| 12/23 | 1,820 | 1,865 | 1,820 | 1,858 | +2.54% | 25,600 | 261億7476万 | +2.54% | 14.39 | 3.48 |
| 12/22 | 1,835 | 1,840 | 1,801 | 1,812 | -0.66% | 36,500 | 255億2673万 | +0.22% | 14.04 | 3.4 |
| 12/19 | 1,833 | 1,840 | 1,806 | 1,824 | -0.92% | 47,000 | 256億9578万 | +1% | 14.13 | 3.42 |
| 12/18 | 1,800 | 1,846 | 1,780 | 1,841 | +1.99% | 24,300 | 259億3527万 | +1.88% | 14.26 | 3.45 |
| 12/17 | 1,812 | 1,822 | 1,804 | 1,805 | +0.22% | 45,200 | 254億2811万 | -0.11% | 13.98 | 3.39 |
| 12/16 | 1,891 | 1,891 | 1,795 | 1,801 | -4.96% | 44,000 | 253億7176万 | -0.44% | 13.95 | 3.38 |
| 12/15 | 1,852 | 1,904 | 1,836 | 1,895 | +2.71% | 51,300 | 266億9600万 | +4.64% | 14.68 | 3.55 |
| 12/12 | 1,822 | 1,863 | 1,800 | 1,845 | +1.54% | 113,100 | 259億9162万 | +1.99% | 14.29 | 3.46 |
| 12/11 | 1,864 | 1,918 | 1,780 | 1,817 | -4.12% | 215,700 | 255億9716万 | +0.44% | 14.08 | 3.41 |
| 12/10 | 1,915 | 1,932 | 1,840 | 1,895 | -0.73% | 86,500 | 266億9600万 | +4.7% | 14.68 | 3.55 |
| 12/09 | 1,886 | 1,937 | 1,871 | 1,909 | +1.22% | 92,000 | 268億9322万 | +5.64% | 14.79 | 3.58 |
| 12/08 | 1,860 | 1,905 | 1,856 | 1,886 | +3.06% | 34,400 | 265億6921万 | +4.55% | 14.61 | 3.54 |
| 12/05 | 1,825 | 1,832 | 1,788 | 1,830 | +0.27% | 16,300 | 257億8030万 | +1.61% | 14.18 | 3.43 |
| 12/04 | 1,785 | 1,829 | 1,784 | 1,825 | +2.64% | 21,500 | 257億987万 | +1.39% | 14.14 | 3.42 |
| 12/03 | 1,773 | 1,790 | 1,754 | 1,778 | +0.06% | 23,500 | 250億4775万 | -1.17% | 13.77 | 3.33 |
| 12/02 | 1,795 | 1,795 | 1,768 | 1,777 | -1.17% | 18,300 | 250億3366万 | -1.39% | 13.77 | 3.33 |
| 12/01 | 1,787 | 1,803 | 1,774 | 1,798 | +0.78% | 49,500 | 253億2950万 | -0.39% | 13.93 | 3.37 |
| 11/28 | 1,789 | 1,818 | 1,771 | 1,784 | -0.28% | 38,000 | 251億3227万 | -1.22% | 13.82 | 3.35 |
| 11/27 | 1,771 | 1,789 | 1,764 | 1,789 | +0.56% | 23,400 | 252億271万 | -1.05% | 13.86 | 3.36 |
| 11/26 | 1,755 | 1,782 | 1,742 | 1,779 | +2.12% | 18,500 | 250億6184万 | -1.66% | 13.78 | 3.34 |
| 11/25 | 1,789 | 1,789 | 1,727 | 1,742 | -2.63% | 25,700 | 245億4059万 | -3.81% | 13.49 | 3.27 |
| 11/21 | 1,748 | 1,789 | 1,739 | 1,789 | +2.23% | 16,200 | 252億271万 | -1.32% | 13.86 | 3.36 |
| 11/20 | 1,751 | 1,773 | 1,735 | 1,750 | +0.75% | 22,100 | 246億5330万 | -3.58% | 13.56 | 3.28 |
| 11/19 | 1,744 | 1,752 | 1,714 | 1,737 | -0.46% | 21,100 | 244億7016万 | -4.51% | 13.46 | 3.26 |
| 11/18 | 1,741 | 1,763 | 1,728 | 1,745 | -0.06% | 28,100 | 245億8286万 | -4.23% | 13.52 | 3.27 |
| 11/17 | 1,797 | 1,800 | 1,742 | 1,746 | -1.63% | 26,300 | 245億9694万 | -4.54% | 13.53 | 3.27 |
| 11/14 | 1,810 | 1,810 | 1,757 | 1,775 | -2.79% | 37,400 | 250億549万 | -3.32% | 13.75 | 3.33 |
| 11/13 | 1,872 | 1,872 | 1,826 | 1,826 | -1.67% | 15,000 | 257億2395万 | -0.76% | 14.15 | 3.42 |
| 11/12 | 1,848 | 1,881 | 1,848 | 1,857 | +0.32% | 15,500 | 261億6067万 | +0.81% | 14.39 | 3.48 |
| 11/11 | 1,859 | 1,859 | 1,845 | 1,851 | 0% | 8,800 | 260億7614万 | +0.38% | 14.34 | 3.47 |
| 11/10 | 1,863 | 1,865 | 1,846 | 1,851 | +0.05% | 13,900 | 260億7614万 | +0.33% | 14.34 | 3.47 |
| 11/07 | 1,840 | 1,856 | 1,836 | 1,850 | +0.65% | 14,500 | 260億6206万 | +0.27% | 14.33 | 3.47 |
| 11/06 | 1,834 | 1,855 | 1,832 | 1,838 | +0.22% | 14,500 | 258億9300万 | -0.49% | 14.24 | 3.45 |
| 11/05 | 1,827 | 1,848 | 1,819 | 1,834 | -0.33% | 32,600 | 258億3665万 | -0.92% | 14.21 | 3.44 |
| 11/04 | 1,837 | 1,852 | 1,807 | 1,840 | +0.82% | 18,200 | 259億2118万 | -0.81% | 14.25 | 3.45 |
| 10/31 | 1,792 | 1,825 | 1,790 | 1,825 | +1.56% | 11,200 | 257億987万 | -1.88% | 14.14 | 3.64 |
| 10/30 | 1,822 | 1,831 | 1,789 | 1,797 | -0.61% | 26,500 | 253億1541万 | -3.8% | 13.92 | 3.58 |
| 10/29 | 1,816 | 1,820 | 1,783 | 1,808 | -0.44% | 37,600 | 254億7038万 | -3.57% | 14.01 | 3.6 |
| 10/28 | 1,840 | 1,856 | 1,816 | 1,816 | -1.89% | 21,500 | 255億8308万 | -3.51% | 14.07 | 3.62 |
| 10/27 | 1,841 | 1,865 | 1,838 | 1,851 | +0.54% | 14,300 | 260億7614万 | -1.91% | 14.34 | 3.69 |
| 10/24 | 1,843 | 1,845 | 1,820 | 1,841 | +0.6% | 11,000 | 259億3527万 | -2.7% | 14.26 | 3.67 |
| 10/23 | 1,812 | 1,840 | 1,812 | 1,830 | -0.11% | 6,300 | 257億8030万 | -3.48% | 14.18 | 3.65 |
| 10/22 | 1,803 | 1,846 | 1,803 | 1,832 | +1.61% | 22,600 | 258億848万 | -3.63% | 14.19 | 3.65 |
| 10/21 | 1,837 | 1,875 | 1,802 | 1,803 | -1.85% | 16,600 | 253億9994万 | -5.35% | 13.97 | 3.59 |
| 10/20 | 1,815 | 1,845 | 1,815 | 1,837 | +2.06% | 13,600 | 258億7892万 | -4.07% | 14.23 | 3.66 |
| 10/17 | 1,845 | 1,863 | 1,800 | 1,800 | -1.91% | 30,000 | 253億5768万 | -6.49% | 13.94 | 3.59 |
| 10/16 | 1,846 | 1,846 | 1,811 | 1,835 | -0.6% | 31,000 | 258億5074万 | -5.17% | 14.22 | 3.66 |
| 10/15 | 1,836 | 1,853 | 1,824 | 1,846 | +1.15% | 24,000 | 260億570万 | -4.94% | 14.3 | 3.68 |
| 10/14 | 1,878 | 1,889 | 1,825 | 1,825 | -4.85% | 37,900 | 257億987万 | -6.31% | 14.14 | 3.64 |
| 10/10 | 1,899 | 1,919 | 1,889 | 1,918 | +0.47% | 33,500 | 270億2001万 | -1.99% | 14.86 | 3.82 |
| 10/09 | 1,877 | 1,914 | 1,872 | 1,909 | +1.98% | 45,100 | 268億9322万 | -2.7% | 14.79 | 3.8 |
| 10/08 | 1,888 | 1,903 | 1,872 | 1,872 | -1.21% | 34,300 | 263億7198万 | -4.93% | 14.5 | 3.73 |
| 10/07 | 1,888 | 1,904 | 1,877 | 1,895 | 0% | 36,500 | 266億9600万 | -4.2% | 14.68 | 3.78 |
| 10/06 | 1,913 | 1,913 | 1,886 | 1,895 | +0.58% | 36,100 | 266億9600万 | -4.44% | 14.68 | 3.78 |
| 10/03 | 1,860 | 1,894 | 1,860 | 1,884 | +1.62% | 25,500 | 265億4103万 | -5.14% | 14.59 | 3.75 |
| 10/02 | 1,893 | 1,900 | 1,850 | 1,854 | -1.85% | 38,600 | 261億1841万 | -6.74% | 14.36 | 3.69 |
| 10/01 | 1,935 | 1,948 | 1,878 | 1,889 | -2.02% | 51,900 | 266億1147万 | -5.12% | 14.63 | 3.76 |
| 09/30 | 1,950 | 1,958 | 1,914 | 1,928 | -1.33% | 27,400 | 271億6089万 | -3.26% | 14.94 | 3.84 |
| 09/29 | 1,971 | 1,983 | 1,940 | 1,954 | -0.51% | 33,400 | 275億2717万 | -1.96% | 15.14 | 3.89 |
| 09/26 | 2,010 | 2,012 | 1,885 | 1,964 | -2.19% | 61,100 | 276億6804万 | -1.36% | 15.21 | 3.91 |
| 09/25 | 1,989 | 2,008 | 1,980 | 2,008 | +0.96% | 23,100 | 282億8790万 | +1.06% | 15.56 | 4 |
| 09/24 | 1,965 | 1,989 | 1,956 | 1,989 | +1.07% | 26,700 | 280億2023万 | +0.4% | 15.41 | 3.96 |
| 09/22 | 1,957 | 1,999 | 1,955 | 1,968 | +0.61% | 26,700 | 277億2203万 | -0.35% | 15.24 | 3.92 |
| 09/19 | 1,972 | 1,975 | 1,933 | 1,956 | -0.81% | 45,600 | 275億5299万 | -0.61% | 15.15 | 3.9 |
| 09/18 | 1,930 | 1,972 | 1,925 | 1,972 | +1.65% | 27,700 | 277億7838万 | +0.46% | 15.28 | 3.93 |
| 09/17 | 1,925 | 1,962 | 1,916 | 1,940 | -0.26% | 62,800 | 273億2761万 | -0.82% | 15.03 | 3.86 |
| 09/16 | 1,940 | 1,983 | 1,905 | 1,945 | +0.67% | 187,000 | 273億9804万 | -0.36% | 15.07 | 3.87 |
| 09/12 | 2,080 | 2,100 | 1,874 | 1,932 | -6.08% | 291,600 | 272億1492万 | -0.77% | 14.97 | 3.85 |
| 09/11 | 2,074 | 2,074 | 2,044 | 2,057 | -1.44% | 31,700 | 289億7572万 | +5.92% | 15.93 | 4.1 |
| 09/10 | 2,049 | 2,087 | 2,049 | 2,087 | +1.85% | 41,000 | 293億9831万 | +8.02% | 16.17 | 4.16 |
| 09/09 | 2,036 | 2,049 | 2,007 | 2,049 | +1.49% | 48,600 | 288億6303万 | +6.66% | 15.87 | 4.08 |
| 09/08 | 2,013 | 2,045 | 2,004 | 2,019 | +0.95% | 29,700 | 284億4044万 | +5.65% | 15.64 | 4.02 |
| 09/05 | 2,019 | 2,027 | 1,986 | 2,000 | -1.48% | 27,800 | 281億7280万 | +5.15% | 15.49 | 3.98 |
| 09/04 | 2,035 | 2,048 | 2,000 | 2,030 | -1.46% | 41,500 | 285億9539万 | +7.24% | 15.72 | 4.04 |
| 09/03 | 2,070 | 2,085 | 2,031 | 2,060 | -1.2% | 62,300 | 290億1798万 | +9.57% | 15.96 | 4.1 |
| 09/02 | 2,076 | 2,112 | 2,064 | 2,085 | +0.1% | 48,900 | 293億7014万 | +11.68% | 16.15 | 4.15 |
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。
