日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
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	（IR情報）12:00 2027年1月期第2四半期決算説明資料
09/11	（IR情報）12:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	（IR情報）11:00 (訂正)「2027年1月期第1四半期決算説明資料」の一部訂正について
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	（IR情報）11:00 名古屋営業所移転のお知らせ中部エリアにおける営業・販売パートナー支援を強化
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	（IR情報）12:00 日経コンピュータ顧客満足度調査2026-2027 情報共有ソフト／サービス部門で1位を獲得
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	（IR情報）11:00 子育てサポート企業として「プラチナくるみん認定」を取得
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	（IR情報）12:00 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/11	（IR情報）12:00 2027年1月期第1四半期決算説明資料
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	（IR情報）11:00 徳島ヴォルティス、次世代ファン体験の創出へ「LiveX AI」の実証実験結果を公開
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	（5%ルール）齊藤章浩（8.82%）プロシードゥス（36.91%）
05/11	1,597	1,603	1,580	1,601	+1.46%	21,700	-	+1.33%
05/08	（IR情報）10:00 (訂正)「その他の関係会社の異動に関するお知らせ」の一部訂正について
05/07	（IR情報）17:00 その他の関係会社の異動に関するお知らせ

ネオジャパン（3921）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート