ネオジャパン（3921）の株価チャート
2026/02/05～2026/07/03
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 |
| 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 |
| 03/09 | 1,721 | 1,753 | 1,720 | 1,751 | -1.24% | 34,500 | 246億6738万 | +0.69% | 13.08 | 3.24 |
| 03/06 | 1,749 | 1,781 | 1,741 | 1,773 | +1.37% | 18,700 | 249億7731万 | +1.9% | 13.25 | 3.28 |
| 03/05 | 1,729 | 1,778 | 1,729 | 1,749 | +3.55% | 31,700 | 246億3921万 | +0.52% | 13.07 | 3.24 |
| 03/04 | 1,700 | 1,713 | 1,666 | 1,689 | -1.46% | 40,900 | 237億9395万 | -2.99% | 12.62 | 3.13 |
| 03/03 | 1,730 | 1,759 | 1,714 | 1,714 | -1.66% | 42,800 | 241億4614万 | -1.72% | 12.81 | 3.18 |
| 03/02 | 1,783 | 1,786 | 1,736 | 1,743 | -3.33% | 53,400 | 245億5468万 | -0.17% | 13.02 | 3.23 |
| 02/27 | 1,759 | 1,814 | 1,759 | 1,803 | +2.56% | 47,700 | 253億9994万 | +3.15% | 13.47 | 3.34 |
| 02/26 | 1,752 | 1,766 | 1,740 | 1,758 | +1.62% | 23,800 | 247億6600万 | +0.63% | 13.14 | 3.26 |
| 02/25 | 1,720 | 1,758 | 1,710 | 1,730 | +1.47% | 33,300 | 243億7154万 | -1.09% | 12.93 | 3.21 |
| 02/24 | 1,705 | 1,718 | 1,690 | 1,705 | +0.29% | 46,200 | 240億1935万 | -2.74% | 12.74 | 3.16 |
| 02/20 | 1,700 | 1,705 | 1,690 | 1,700 | 0% | 33,400 | 239億4892万 | -3.24% | 12.7 | 3.15 |
| 02/19 | 1,680 | 1,709 | 1,665 | 1,700 | +0.77% | 44,600 | 239億4892万 | -3.46% | 12.7 | 3.15 |
| 02/18 | 1,700 | 1,709 | 1,681 | 1,687 | -1.35% | 34,600 | 237億6578万 | -4.47% | 12.61 | 3.13 |
| 02/17 | 1,695 | 1,716 | 1,694 | 1,710 | +0.23% | 32,000 | 240億8979万 | -3.5% | 12.78 | 3.17 |
| 02/16 | 1,690 | 1,707 | 1,678 | 1,706 | +0.59% | 50,400 | 240億3344万 | -4.16% | 12.75 | 3.16 |
| 02/13 | 1,727 | 1,731 | 1,696 | 1,696 | -1.8% | 58,700 | 238億9256万 | -5.09% | 12.67 | 3.14 |
| 02/12 | 1,745 | 1,745 | 1,725 | 1,727 | -0.92% | 39,400 | 243億2928万 | -3.68% | 12.9 | 3.2 |
| 02/10 | 1,731 | 1,747 | 1,724 | 1,743 | +1.4% | 34,200 | 245億5468万 | -3.01% | 13.02 | 3.23 |
| 02/09 | 1,723 | 1,731 | 1,696 | 1,719 | +0.76% | 58,500 | 242億1658万 | -4.55% | 12.84 | 3.18 |
| 02/06 | 1,711 | 1,720 | 1,689 | 1,706 | -0.7% | 43,000 | 240億3344万 | -5.48% | 12.75 | 3.16 |
| 02/05 | 1,752 | 1,757 | 1,718 | 1,718 | -4.13% | 94,900 | 242億249万 | -5.03% | 12.84 | 3.18 |
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。
