ニーズウェル（3992）の時価総額の推移
- 2017年9月29日
- 66億4829万
- 2018年9月28日
- 53億6928万
- 2019年9月30日
- 59億7229万
- 2020年9月30日
- 83億8589万
- 2021年9月30日
- 75億1319万
- 2022年9月30日
- 60億7512万
- 2023年9月29日
- 125億5973万
- 2024年9月30日
- 114億810万
- 2025年9月30日
- 206億4138万
2026/03/26～2026/08/20
株価＆時価総額の推移
| 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 | ||||||||||
| 08/20 | 460 | 466 | 460 | 462 | +0.65% | 36,400 | 188億303万 | +2.67% | 19.01 | 3.57 |
| 08/19 | 463 | 464 | 458 | 459 | -0.86% | 35,800 | 186億8093万 | +2.23% | 18.89 | 3.54 |
| 08/18 | 467 | 467 | 462 | 463 | -0.64% | 17,000 | 188億4372万 | +3.12% | 19.05 | 3.57 |
| 08/17 | 470 | 470 | 460 | 466 | -0.85% | 59,100 | 189億6582万 | +3.79% | 19.18 | 3.6 |
| 08/14 | 459 | 470 | 454 | 470 | +2.17% | 88,100 | 191億2862万 | +4.91% | 19.34 | 3.63 |
| 08/13 | 453 | 460 | 450 | 460 | +1.1% | 68,200 | 187億2163万 | +2.91% | 18.93 | 3.55 |
| 08/12 | 446 | 455 | 445 | 455 | +2.94% | 45,400 | 185億1813万 | +2.02% | 18.72 | 3.51 |
| 08/10 | 441 | 447 | 439 | 442 | +0.68% | 60,000 | 179億8904万 | -0.9% | 18.19 | 3.41 |
| 08/07 | 439 | 440 | 432 | 439 | +0.23% | 43,400 | 178億6694万 | -1.57% | 18.07 | 3.39 |
| 08/06 | 437 | 444 | 433 | 438 | +0.23% | 71,900 | 178億2624万 | -1.79% | 18.02 | 3.38 |
| 08/05 | 438 | 442 | 434 | 437 | +0.92% | 83,100 | 177億8555万 | -2.02% | 17.98 | 3.37 |
| 08/04 | 450 | 450 | 423 | 433 | -2.48% | 192,700 | 176億2275万 | -2.7% | 17.82 | 3.34 |
| 08/03 | 450 | 451 | 444 | 444 | -1.33% | 32,100 | 180億7044万 | -0.22% | 18.27 | 3.43 |
| 07/31 | 452 | 458 | 449 | 450 | -1.1% | 50,100 | 183億1464万 | +1.35% | 18.52 | 3.47 |
| 07/30 | 452 | 459 | 449 | 455 | +1.11% | 36,600 | 185億1813万 | +2.71% | 18.72 | 3.51 |
| 07/29 | 451 | 459 | 447 | 450 | +0.22% | 58,500 | 183億1464万 | +1.81% | 18.52 | 3.47 |
| 07/28 | 449 | 455 | 446 | 449 | -0.66% | 51,900 | 182億7394万 | +1.81% | 18.48 | 3.47 |
| 07/27 | 443 | 454 | 441 | 452 | +2.73% | 49,100 | 183億9603万 | +2.96% | 18.6 | 3.49 |
| 07/24 | 441 | 443 | 438 | 440 | -0.45% | 35,300 | 179億764万 | +0.46% | 18.11 | 3.4 |
| 07/23 | 442 | 445 | 441 | 442 | -0.45% | 32,900 | 179億8904万 | +1.38% | 18.19 | 3.41 |
| 07/22 | 449 | 449 | 442 | 444 | -0.89% | 77,100 | 180億7044万 | +2.07% | 18.27 | 3.43 |
| 07/21 | 448 | 455 | 445 | 448 | +1.13% | 35,000 | 182億3324万 | +3.46% | 18.44 | 3.46 |
| 07/17 | 453 | 454 | 440 | 443 | -1.56% | 48,800 | 180億2974万 | +2.78% | 18.23 | 3.42 |
| 07/16 | 455 | 459 | 449 | 450 | -1.1% | 55,200 | 183億1464万 | +4.9% | 18.52 | 3.47 |
| 07/15 | 453 | 457 | 449 | 455 | +0.89% | 50,400 | 185億1813万 | +6.56% | 18.72 | 3.51 |
| 07/14 | 451 | 457 | 450 | 451 | +0.22% | 29,200 | 183億5533万 | +6.12% | 18.56 | 3.48 |
| 07/13 | 452 | 456 | 448 | 450 | -0.44% | 89,400 | 183億1464万 | +6.38% | 18.52 | 3.47 |
| 07/10 | 445 | 457 | 445 | 452 | +0.67% | 84,100 | 183億9603万 | +7.36% | 18.6 | 3.49 |
| 07/09 | 446 | 451 | 445 | 449 | +0.67% | 40,500 | 182億7394万 | +7.16% | 18.48 | 3.47 |
| 07/08 | 445 | 449 | 444 | 446 | -0.45% | 31,800 | 181億5184万 | +6.95% | 18.35 | 3.44 |
| 07/07 | 449 | 451 | 445 | 448 | 0% | 79,200 | 182億3324万 | +7.69% | 18.44 | 3.46 |
| 07/06 | 441 | 448 | 440 | 448 | +2.28% | 62,100 | 182億3324万 | +8.21% | 18.44 | 3.46 |
| 07/03 | 440 | 442 | 435 | 438 | +0.46% | 77,700 | 178億2624万 | +6.05% | 18.02 | 3.38 |
| 07/02 | 431 | 439 | 431 | 436 | +1.87% | 94,200 | 177億4485万 | +5.83% | 17.94 | 3.37 |
| 07/01 | 433 | 434 | 425 | 428 | -0.93% | 62,500 | 174億1925万 | +4.14% | 17.61 | 3.3 |
| 06/30 | 433 | 436 | 430 | 432 | +0.23% | 48,100 | 175億8205万 | +5.37% | 17.78 | 3.34 |
| 06/29 | 423 | 434 | 423 | 431 | +2.62% | 107,100 | 175億4135万 | +5.12% | 17.74 | 3.33 |
| 06/26 | 427 | 427 | 417 | 420 | -1.18% | 50,900 | 170億9366万 | +2.69% | 17.28 | 3.24 |
| 06/25 | 418 | 426 | 418 | 425 | +2.41% | 104,800 | 172億9716万 | +3.91% | 17.49 | 3.28 |
| 06/24 | 423 | 424 | 415 | 415 | -1.66% | 90,300 | 168億9016万 | +1.47% | 17.08 | 3.2 |
| 06/23 | 422 | 424 | 418 | 422 | 0% | 84,600 | 171億7506万 | +3.18% | 17.37 | 3.26 |
| 06/22 | 409 | 422 | 406 | 422 | +3.94% | 102,400 | 171億7506万 | +3.18% | 17.37 | 3.26 |
| 06/19 | 406 | 408 | 403 | 406 | +0.25% | 56,500 | 165億2387万 | -0.73% | 16.71 | 3.13 |
| 06/18 | 406 | 412 | 404 | 405 | -0.74% | 85,500 | 164億8317万 | -1.22% | 16.67 | 3.13 |
| 06/17 | 398 | 416 | 398 | 408 | +2% | 79,200 | 166億527万 | -0.73% | 16.79 | 3.15 |
| 06/16 | 403 | 408 | 394 | 400 | +0.5% | 209,200 | 162億7968万 | -3.15% | 16.46 | 3.09 |
| 06/15 | 400 | 403 | 398 | 398 | -0.25% | 84,200 | 161億9828万 | -4.33% | 16.38 | 3.07 |
| 06/12 | 399 | 402 | 398 | 399 | +0.25% | 72,900 | 162億3898万 | -4.55% | 16.42 | 3.08 |
| 06/11 | 400 | 401 | 398 | 398 | -0.75% | 76,400 | 161億9828万 | -5.24% | 16.38 | 3.07 |
| 06/10 | 400 | 403 | 399 | 401 | +0.25% | 107,900 | 163億2037万 | -4.98% | 16.5 | 3.1 |
| 06/09 | 406 | 407 | 400 | 400 | -1.23% | 116,200 | 162億7968万 | -5.66% | 16.46 | 3.09 |
| 06/08 | 401 | 414 | 400 | 405 | -0.25% | 103,500 | 164億8317万 | -5.15% | 16.67 | 3.13 |
| 06/05 | 402 | 411 | 402 | 406 | +1.5% | 112,300 | 165億2387万 | -5.36% | 16.71 | 3.13 |
| 06/04 | 401 | 410 | 400 | 400 | -1.23% | 142,100 | 162億7968万 | -7.19% | 16.46 | 3.09 |
| 06/03 | 410 | 413 | 404 | 405 | -0.98% | 140,700 | 164億8317万 | -6.47% | 16.67 | 3.13 |
| 06/02 | 414 | 414 | 406 | 409 | -0.24% | 95,100 | 166億4597万 | -5.98% | 16.83 | 3.16 |
| 06/01 | 411 | 415 | 410 | 410 | 0% | 72,700 | 166億8667万 | -6.18% | 16.87 | 3.17 |
| 05/29 | 420 | 422 | 410 | 410 | -2.61% | 151,700 | 166億8667万 | -6.61% | 16.87 | 3.17 |
| 05/28 | 414 | 436 | 411 | 421 | +1.69% | 284,300 | 171億3436万 | -4.75% | 17.32 | 3.25 |
| 05/27 | 410 | 419 | 410 | 414 | +0.73% | 141,700 | 168億4946万 | -6.76% | 17.04 | 3.2 |
| 05/26 | 413 | 416 | 411 | 411 | -1.44% | 116,000 | 167億2737万 | -7.85% | 16.91 | 3.17 |
| 05/25 | 426 | 427 | 414 | 417 | -1.42% | 132,500 | 169億7156万 | -6.92% | 17.16 | 3.22 |
| 05/22 | 420 | 423 | 416 | 423 | +1.2% | 120,100 | 172億1576万 | -6% | 17.41 | 3.27 |
| 05/21 | 422 | 426 | 416 | 418 | +0.48% | 143,600 | 170億1226万 | -7.32% | 17.2 | 3.23 |
| 05/20 | 435 | 435 | 414 | 416 | -3.48% | 188,500 | 169億3086万 | -8.17% | 17.12 | 3.21 |
| 05/19 | 440 | 444 | 427 | 431 | +1.65% | 136,400 | 175億4135万 | -5.48% | 17.74 | 3.33 |
| 05/18 | 429 | 433 | 424 | 424 | -1.4% | 139,900 | 172億5646万 | -7.42% | 17.45 | 3.27 |
| 05/15 | 432 | 435 | 427 | 430 | -0.23% | 163,800 | 175億65万 | -6.52% | 17.7 | 3.32 |
| 05/14 | 456 | 456 | 431 | 431 | -6.3% | 255,000 | 175億4135万 | -6.51% | 17.74 | 3.33 |
| 05/13 | 453 | 460 | 453 | 460 | +1.55% | 99,300 | 187億2163万 | -0.65% | 18.93 | 3.55 |
| 05/12 | 458 | 458 | 453 | 453 | -1.09% | 42,200 | 184億3673万 | -2.16% | 18.64 | 3.5 |
| 05/11 | 457 | 459 | 454 | 458 | +0.66% | 61,700 | 186億4023万 | -1.29% | 18.85 | 3.54 |
| 05/08 | 451 | 456 | 449 | 455 | +1.34% | 107,900 | 185億1813万 | -2.15% | 18.72 | 3.51 |
| 05/07 | 452 | 453 | 449 | 449 | -1.1% | 152,000 | 182億7394万 | -3.85% | 18.48 | 3.47 |
| 05/01 | 454 | 456 | 451 | 454 | 0% | 69,400 | 184億7743万 | -3.2% | 18.68 | 3.51 |
| 04/30 | 460 | 470 | 451 | 454 | -0.87% | 194,100 | 184億7743万 | -3.81% | 18.68 | 3.51 |
| 04/28 | 452 | 459 | 452 | 458 | +0.66% | 70,400 | 186億4023万 | -3.38% | 18.85 | 3.54 |
| 04/27 | 453 | 457 | 451 | 455 | +0.44% | 180,700 | 185億1813万 | -4.61% | 18.72 | 3.51 |
| 04/24 | 459 | 459 | 453 | 453 | -1.31% | 114,900 | 184億3673万 | -5.63% | 18.64 | 3.5 |
| 04/23 | 463 | 463 | 459 | 459 | -0.86% | 90,200 | 186億8093万 | -4.97% | 18.89 | 3.54 |
| 04/22 | 467 | 467 | 462 | 463 | -0.64% | 65,700 | 188億4372万 | -4.73% | 19.05 | 3.57 |
| 04/21 | 469 | 469 | 465 | 466 | -0.21% | 46,800 | 189億6582万 | -4.7% | 19.18 | 3.6 |
| 04/20 | 471 | 472 | 467 | 467 | -0.85% | 56,400 | 190億652万 | -5.08% | 19.22 | 3.61 |
| 04/17 | 469 | 472 | 469 | 471 | +0.64% | 42,700 | 191億6932万 | -4.85% | 19.38 | 3.64 |
| 04/16 | 467 | 475 | 467 | 468 | +0.65% | 114,400 | 190億4722万 | -6.02% | 19.26 | 3.61 |
| 04/15 | 463 | 467 | 461 | 465 | +0.43% | 176,700 | 189億2512万 | -7.19% | 19.14 | 3.59 |
| 04/14 | 469 | 472 | 463 | 463 | 0% | 129,700 | 188億4372万 | -8.13% | 19.05 | 3.57 |
| 04/13 | 471 | 472 | 463 | 463 | -1.49% | 141,000 | 188億4372万 | -8.5% | 19.05 | 3.57 |
| 04/10 | 475 | 477 | 470 | 470 | -0.84% | 124,400 | 191億2862万 | -7.66% | 19.34 | 3.63 |
| 04/09 | 479 | 479 | 474 | 474 | -0.84% | 58,300 | 192億9142万 | -7.42% | 19.51 | 3.66 |
| 04/08 | 481 | 483 | 478 | 478 | +0.84% | 87,500 | 194億5421万 | -7% | 19.67 | 3.69 |
| 04/07 | 477 | 482 | 472 | 474 | +0.21% | 101,000 | 192億9142万 | -8.14% | 19.51 | 3.66 |
| 04/06 | 474 | 478 | 472 | 473 | -0.21% | 97,800 | 192億5072万 | -8.69% | 19.46 | 3.65 |
| 04/03 | 478 | 480 | 473 | 474 | +0.85% | 92,700 | 192億9142万 | -9.02% | 19.51 | 3.66 |
| 04/02 | 478 | 482 | 470 | 470 | -1.67% | 269,600 | 191億2862万 | -10.31% | 19.34 | 3.63 |
| 04/01 | 492 | 498 | 477 | 478 | -0.62% | 191,100 | 194億5421万 | -9.13% | 19.67 | 3.69 |
| 03/31 | 485 | 491 | 478 | 481 | -0.82% | 185,200 | 195億7631万 | -8.73% | 19.79 | 3.84 |
| 03/30 | 474 | 489 | 474 | 485 | -4.53% | 450,400 | 197億3911万 | -8.32% | 19.96 | 3.87 |
| 03/27 | 515 | 521 | 508 | 508 | -2.31% | 513,300 | 206億7519万 | -4.33% | 20.91 | 4.05 |
| 03/26 | 523 | 525 | 520 | 520 | -0.57% | 149,400 | 211億6358万 | -2.07% | 21.4 | 4.15 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 462 2026/8/20 | 36,400 | 188億303万 | |||
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。
