ネオジャパン（3921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/08/28

2026/04/03～2026/08/28

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
08/28	1,641	1,696	1,641	1,679	+1.82%	24,000	236億5308万	+3.45%	12.55	2.93
08/27	1,640	1,661	1,632	1,649	+0.55%	10,400	232億3045万	+1.73%	12.32	2.88
08/26	1,665	1,670	1,640	1,640	-1.15%	8,000	231億366万	+1.17%	12.25	2.86
08/25	1,639	1,671	1,629	1,659	+0.48%	17,300	233億7132万	+2.28%	12.4	2.9
08/24	1,635	1,660	1,625	1,651	+1.73%	21,100	232億5862万	+1.91%	12.34	2.88
08/21	1,595	1,630	1,594	1,623	+1.06%	21,300	228億6417万	+0.25%	12.13	2.83
08/20	1,616	1,626	1,588	1,606	-0.43%	21,300	226億2468万	-0.8%	12	2.81
08/19	1,600	1,620	1,568	1,613	+0.81%	13,500	227億2329万	-0.37%	12.05	2.82
08/18	1,588	1,611	1,576	1,600	0%	12,600	225億4016万	-1.23%	11.96	2.79
08/17	1,604	1,618	1,560	1,600	-0.25%	27,500	225億4016万	-1.3%	11.96	2.79
08/14	1,582	1,617	1,582	1,604	+0.63%	16,900	225億9651万	-1.11%	11.99	2.8
08/13	1,600	1,608	1,582	1,594	-0.19%	11,200	224億5563万	-1.79%	11.91	2.78
08/12	1,595	1,610	1,590	1,597	+0.13%	10,800	224億9789万	-1.66%	11.93	2.79
08/10	1,585	1,611	1,579	1,595	0%	7,600	224億6972万	-1.85%	11.92	2.79
08/07	1,573	1,605	1,573	1,595	+1.4%	12,800	224億6972万	-1.85%	11.92	2.79
08/06	1,561	1,579	1,558	1,573	+0.32%	7,600	221億5979万	-3.26%	11.75	2.75
08/05	1,575	1,586	1,565	1,568	-0.44%	7,500	220億8935万	-3.57%	11.72	2.74
08/04	1,560	1,579	1,560	1,575	+0.77%	13,600	221億8797万	-3.14%	11.77	2.75
08/03	1,654	1,654	1,562	1,563	-4.7%	21,100	220億1891万	-3.82%	11.68	2.73
07/31	1,696	1,696	1,640	1,640	-3.81%	31,700	231億366万	+1.05%	12.25	2.86
07/30	1,709	1,712	1,674	1,705	-0.23%	38,700	240億1935万	+5.31%	12.74	2.98
07/29	1,679	1,709	1,659	1,709	+3.26%	86,800	240億7570万	+6.08%	12.77	2.99
07/28	1,647	1,676	1,647	1,655	+0.06%	32,300	233億1497万	+3.24%	12.37	2.89
07/27	1,644	1,654	1,640	1,654	+1.41%	10,400	233億89万	+3.57%	12.36	2.89
07/24	1,626	1,631	1,611	1,631	-0.24%	16,300	229億7687万	+2.58%	12.19	2.85
07/23	1,659	1,659	1,624	1,635	-0.79%	6,600	230億3322万	+3.22%	12.22	2.86
07/22	1,646	1,653	1,624	1,648	+0.12%	13,600	232億1636万	+4.5%	12.31	2.88
07/21	1,643	1,666	1,640	1,646	+1.6%	16,700	231億8818万	+4.84%	12.3	2.87
07/17	1,623	1,628	1,612	1,620	+0.31%	12,800	228億2191万	+3.71%	12.1	2.83
07/16	1,622	1,634	1,615	1,615	-0.62%	9,200	227億5147万	+3.79%	12.07	2.82
07/15	1,627	1,627	1,604	1,625	-0.12%	13,600	228億9235万	+4.77%	12.14	2.84
07/14	1,630	1,654	1,624	1,627	-0.18%	13,200	229億2052万	+5.17%	12.16	2.84
07/13	1,630	1,659	1,630	1,630	+0.25%	12,100	229億6278万	+5.57%	12.18	2.85
07/10	1,633	1,633	1,621	1,626	+0.37%	7,000	229億643万	+5.58%	12.15	2.84
07/09	1,629	1,639	1,620	1,620	-0.31%	13,000	228億2191万	+5.4%	12.1	2.83
07/08	1,646	1,646	1,621	1,625	-0.37%	10,600	228億9235万	+5.93%	12.14	2.84
07/07	1,630	1,647	1,622	1,631	+0.62%	13,800	229億7687万	+6.53%	12.19	2.85
07/06	1,606	1,623	1,606	1,621	+1.31%	7,300	228億3599万	+6.02%	12.11	2.83
07/03	1,610	1,622	1,594	1,600	-0.25%	17,700	225億4016万	+4.78%	11.96	2.79
07/02	1,578	1,607	1,578	1,604	+1.97%	25,900	225億9651万	+5.18%	11.99	2.8
07/01	1,565	1,573	1,563	1,573	+0.83%	10,000	221億5979万	+3.28%	11.75	2.75
06/30	1,546	1,565	1,546	1,560	-0.38%	7,700	219億7665万	+2.43%	11.66	2.72
06/29	1,528	1,567	1,526	1,566	+3.16%	32,000	220億6118万	+2.76%	11.7	2.74
06/26	1,506	1,522	1,494	1,518	-0.07%	17,600	213億8497万	-0.33%	11.34	2.65
06/25	1,509	1,521	1,507	1,519	+0.66%	12,700	213億9906万	-0.39%	11.35	2.65
06/24	1,503	1,516	1,500	1,509	0%	12,300	212億5818万	-1.18%	11.28	2.64
06/23	1,494	1,517	1,486	1,509	+0.47%	41,700	212億5818万	-1.31%	11.28	2.64
06/22	1,486	1,509	1,485	1,502	+1.35%	32,600	211億5957万	-1.89%	11.22	2.62
06/19	1,480	1,492	1,451	1,482	+0.14%	34,000	208億7782万	-3.39%	11.07	2.59
06/18	1,480	1,490	1,474	1,480	+0.41%	10,200	208億4964万	-3.71%	11.06	2.59
06/17	1,466	1,500	1,466	1,474	+0.55%	10,600	207億6512万	-4.29%	11.01	2.57
06/16	1,444	1,475	1,439	1,466	+1.03%	20,100	206億5242万	-5.05%	10.95	2.56
06/15	1,461	1,469	1,444	1,451	-0.34%	21,900	204億4110万	-6.39%	10.84	2.53
06/12	1,490	1,510	1,437	1,456	-2.93%	48,400	205億1154万	-6.43%	10.88	2.54
06/11	1,532	1,532	1,492	1,500	-2.34%	56,500	211億3140万	-3.91%	11.21	2.62
06/10	1,540	1,558	1,518	1,536	+0.33%	23,900	216億3855万	-1.73%	11.48	2.68
06/09	1,544	1,565	1,531	1,531	-0.84%	16,900	215億6811万	-2.11%	11.44	2.67
06/08	1,550	1,570	1,540	1,544	-0.9%	31,600	217億5125万	-1.28%	11.54	2.7
06/05	1,534	1,566	1,534	1,558	+1.56%	15,400	219億4848万	-0.45%	11.64	2.72
06/04	1,540	1,548	1,522	1,534	-1.29%	12,700	216億1037万	-1.98%	11.46	2.68
06/03	1,554	1,565	1,540	1,554	-0.89%	16,800	218億9213万	-0.77%	11.61	2.71
06/02	1,571	1,572	1,559	1,568	-0.51%	11,500	220億8935万	+0.06%	11.72	2.74
06/01	1,566	1,588	1,561	1,576	+1.09%	12,800	222億205万	+0.57%	11.78	2.75
05/29	1,558	1,580	1,558	1,559	-0.06%	17,800	219億6256万	-0.51%	11.65	2.72
05/28	1,555	1,570	1,550	1,560	-0.76%	17,800	219億7665万	-0.51%	11.66	2.72
05/27	1,568	1,573	1,558	1,572	+0.19%	9,200	221億4570万	+0.13%	11.75	2.75
05/26	1,554	1,570	1,544	1,569	+0.97%	22,800	221億344万	-0.13%	11.72	2.74
05/25	1,564	1,564	1,544	1,554	-0.83%	16,100	218億9213万	-1.21%	11.61	2.71
05/22	1,561	1,568	1,553	1,567	0%	6,100	220億7526万	-0.44%	11.71	2.74
05/21	1,554	1,577	1,550	1,567	+0.97%	12,600	220億7526万	-0.51%	11.71	2.74
05/20	1,567	1,576	1,536	1,552	-0.96%	26,500	218億6395万	-1.46%	11.6	2.71
05/19	1,584	1,609	1,564	1,567	-0.25%	24,200	220億7526万	-0.63%	11.71	2.74
05/18	1,570	1,586	1,563	1,571	+0.06%	20,500	221億3161万	-0.51%	11.74	2.74
05/15	1,553	1,570	1,553	1,570	+1.09%	10,200	221億1753万	-0.57%	11.73	2.74
05/14	1,561	1,567	1,547	1,553	-1.27%	10,800	218億7804万	-1.65%	11.6	2.71
05/13	1,583	1,597	1,565	1,573	-1.69%	26,900	221億5979万	-0.44%	11.75	2.75
05/12	1,591	1,606	1,581	1,600	-0.06%	31,900	225億4016万	+1.27%	11.96	2.79
05/11	1,597	1,603	1,580	1,601	+1.46%	21,700	225億5424万	+1.33%	11.96	2.8
05/08	1,563	1,592	1,563	1,578	+0.96%	26,700	222億3023万	-0.06%	11.79	2.76
05/07	1,565	1,570	1,551	1,563	+0.64%	20,000	220億1891万	-1.01%	11.68	2.73
05/01	1,585	1,597	1,545	1,553	+0.91%	32,400	218億7804万	-1.77%	11.6	2.71
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

ネオジャパン（3921）の株価チャート

2026/04/03～2026/08/28

株価推移

開示資料

決算

株式

チャート