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	437	440	431	433	-0.92%	56,800	-	-6.88%	-	-
10/01	436	440	436	437	+0.23%	36,500	-	-6.42%	-	-
09/30	440	442	436	436	0%	69,300	-	-6.84%	-	-
09/29	435	440	433	436	-5.42%	142,300	-	-7.04%	-	-
09/28	470	470	461	461	-1.07%	99,100	-	-1.91%	-	-
09/25	469	470	466	466	-0.43%	31,800	-	-0.85%	-	-
09/24	474	475	467	468	-0.85%	75,600	-	-0.43%	-	-
09/18	474	474	468	472	+0.43%	60,400	-	+0.43%	-	-
09/17	469	476	469	470	-0.84%	35,400	-	0%	-	-
09/16	475	475	470	474	+0.21%	38,000	-	+1.07%	-	-
09/15	473	475	471	473	0%	29,200	-	+1.07%	-	-
09/14	464	475	464	473	+1.94%	48,700	-	+1.28%	-	-
09/11	465	470	463	464	-0.64%	25,800	-	-0.43%	-	-
09/10	465	470	463	467	+0.21%	69,100	-	+0.43%	-	-
09/09	471	473	466	466	-1.06%	37,100	-	+0.43%	-	-
09/08	475	475	470	471	-0.21%	24,100	-	+1.95%	-	-
09/07	471	475	470	472	-0.42%	31,600	-	+2.39%	-	-
09/04	470	476	470	474	+0.64%	21,800	-	+3.04%	-	-
09/03	471	474	466	471	+0.21%	43,200	-	+2.39%	-	-
09/02	476	480	470	470	-1.67%	51,100	-	+2.4%	-	-
09/01	484	490	476	478	-1.04%	94,400	-	+4.37%	-	-
08/31	480	488	478	483	+1.05%	119,500	-	+5.69%	-	-
08/28	472	483	470	478	+1.7%	146,700	-	+5.05%	-	-
08/27	466	473	466	470	+0.86%	28,800	-	+3.52%	-	-
08/26	468	470	463	466	-0.43%	36,600	-	+2.87%	-	-
08/25	466	468	462	468	0%	25,600	-	+3.54%	-	-
08/24	465	472	464	468	+1.08%	58,200	-	+3.77%	-	-
08/21	464	465	462	463	+0.22%	21,700	-	+2.89%	-	-
08/20	460	466	460	462	+0.65%	36,400	-	+2.67%	-	-
08/19	463	464	458	459	-0.86%	35,800	-	+2.23%	-	-
08/18	467	467	462	463	-0.64%	17,000	-	+3.12%	-	-
08/17	470	470	460	466	-0.85%	59,100	-	+3.79%	-	-
08/14	459	470	454	470	+2.17%	88,100	-	+4.91%	-	-
08/13	453	460	450	460	+1.1%	68,200	-	+2.91%	-	-
08/12	446	455	445	455	+2.94%	45,400	-	+2.02%	-	-
08/10	441	447	439	442	+0.68%	60,000	-	-0.9%	-	-
08/07	439	440	432	439	+0.23%	43,400	-	-1.57%	-	-
08/06	437	444	433	438	+0.23%	71,900	-	-1.79%	-	-
08/05	438	442	434	437	+0.92%	83,100	-	-2.02%	-	-
08/04	450	450	423	433	-2.48%	192,700	-	-2.7%	-	-
08/03	450	451	444	444	-1.33%	32,100	-	-0.22%	-	-
07/31	452	458	449	450	-1.1%	50,100	-	+1.35%	-	-
07/30	452	459	449	455	+1.11%	36,600	-	+2.71%	-	-
07/29	451	459	447	450	+0.22%	58,500	-	+1.81%	-	-
07/28	449	455	446	449	-0.66%	51,900	-	+1.81%	-	-
07/27	443	454	441	452	+2.73%	49,100	-	+2.96%	-	-
07/24	441	443	438	440	-0.45%	35,300	-	+0.46%	-	-
07/23	442	445	441	442	-0.45%	32,900	-	+1.38%	-	-
07/22	449	449	442	444	-0.89%	77,100	-	+2.07%	-	-
07/21	448	455	445	448	+1.13%	35,000	-	+3.46%	-	-
07/17	453	454	440	443	-1.56%	48,800	-	+2.78%	-	-
07/16	455	459	449	450	-1.1%	55,200	-	+4.9%	-	-
07/15	453	457	449	455	+0.89%	50,400	-	+6.56%	-	-
07/14	451	457	450	451	+0.22%	29,200	-	+6.12%	-	-
07/13	452	456	448	450	-0.44%	89,400	-	+6.38%	-	-
07/10	445	457	445	452	+0.67%	84,100	-	+7.36%	-	-
07/09	446	451	445	449	+0.67%	40,500	-	+7.16%	-	-
07/08	445	449	444	446	-0.45%	31,800	-	+6.95%	-	-
07/07	449	451	445	448	0%	79,200	-	+7.69%	-	-
07/06	441	448	440	448	+2.28%	62,100	-	+8.21%	-	-
07/03	440	442	435	438	+0.46%	77,700	-	+6.05%	-	-
07/02	431	439	431	436	+1.87%	94,200	-	+5.83%	-	-
07/01	433	434	425	428	-0.93%	62,500	-	+4.14%	-	-
06/30	433	436	430	432	+0.23%	48,100	-	+5.37%	-	-
06/29	423	434	423	431	+2.62%	107,100	-	+5.12%	-	-
06/26	427	427	417	420	-1.18%	50,900	-	+2.69%	-	-
06/25	418	426	418	425	+2.41%	104,800	-	+3.91%	-	-
06/24	423	424	415	415	-1.66%	90,300	-	+1.47%	-	-
06/23	422	424	418	422	0%	84,600	-	+3.18%	-	-
06/22	409	422	406	422	+3.94%	102,400	-	+3.18%	-	-
06/19	406	408	403	406	+0.25%	56,500	-	-0.73%	-	-
06/18	406	412	404	405	-0.74%	85,500	-	-1.22%	-	-
06/17	398	416	398	408	+2%	79,200	-	-0.73%	-	-
06/16	403	408	394	400	+0.5%	209,200	-	-3.15%	-	-
06/15	400	403	398	398	-0.25%	84,200	-	-4.33%	-	-
06/12	399	402	398	399	+0.25%	72,900	-	-4.55%	-	-
06/11	400	401	398	398	-0.75%	76,400	-	-5.24%	-	-
06/10	400	403	399	401	+0.25%	107,900	-	-4.98%	-	-
06/09	406	407	400	400	-1.23%	116,200	-	-5.66%	-	-
06/08	401	414	400	405	-0.25%	103,500	-	-5.15%	-	-
06/05	402	411	402	406	+1.5%	112,300	-	-5.36%	-	-
06/04	401	410	400	400	-1.23%	142,100	-	-7.19%	-	-
06/03	410	413	404	405	-0.98%	140,700	-	-6.47%	-	-
06/02	414	414	406	409	-0.24%	95,100	-	-5.98%	-	-
06/01	411	415	410	410	0%	72,700	-	-6.18%	-	-
05/29	420	422	410	410	-2.61%	151,700	-	-6.61%	-	-
05/28	414	436	411	421	+1.69%	284,300	-	-4.75%	-	-
05/27	410	419	410	414	+0.73%	141,700	-	-6.76%	-	-
05/26	413	416	411	411	-1.44%	116,000	-	-7.85%	-	-
05/25	426	427	414	417	-1.42%	132,500	-	-6.92%	-	-
05/22	420	423	416	423	+1.2%	120,100	-	-6%	-	-
05/21	422	426	416	418	+0.48%	143,600	-	-7.32%	-	-
05/20	435	435	414	416	-3.48%	188,500	-	-8.17%	-	-
05/19	440	444	427	431	+1.65%	136,400	-	-5.48%	-	-
05/18	429	433	424	424	-1.4%	139,900	-	-7.42%	-	-
05/15	432	435	427	430	-0.23%	163,800	-	-6.52%	-	-
05/14	456	456	431	431	-6.3%	255,000	-	-6.51%	-	-
05/13	453	460	453	460	+1.55%	99,300	-	-0.65%	-	-
05/12	458	458	453	453	-1.09%	42,200	-	-2.16%	-	-
05/11	457	459	454	458	+0.66%	61,700	-	-1.29%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2017年 9月期	502 4,015 9/21	371 2,971 9/27	5,915,200 739,400 9/20	78億2523万	57億9047万	66億4829万 9/29
2018年 9月期	453 1,810 5/7	294 1,174 9/13 1,174 8/21	1,315,200 164,400 10/2	76億779万	49億3620万	53億6928万 9/28
2019年 9月期	424 848 6/21	228 455 1/4	3,010,600 1,505,300 5/31	71億7238万	38億3674万	59億7229万 9/30
2020年 9月期	522 1,043 9/30	207 413 3/17	937,200 468,600 6/30	88億6883万	35億422万	83億8589万 9/30
2021年 9月期	500 1,000 10/2	296 591 6/21	1,129,400 564,700 11/27	85億320万	53億9677万	75億1319万 9/30
2022年 9月期	378 755 10/15	276 552 12/3 552 12/2 他2件	660,000 330,000 9/13	73億7302万	56億478万	60億7512万 9/30
2023年 9月期	707 1,413 5/18	303 605 10/13	4,981,000 2,490,500 12/1	143億6851万	61億5188万	125億5973万 9/29
2024年 9月期	608 1,216 3/7	252 8/5	4,753,600 2,376,800 3/5	247億4511万	102億5619万	114億810万 9/30
2025年 9月期	625 9/11	265 10/24	4,127,500 4/15	254億3700万	107億8528万	206億4138万 9/30
最新	433 2026/10/2		56,800	176億2275万

ニーズウェル（3992）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート