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
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 406 | 408 | 403 | 406 | +0.25% | 56,500 | 165億2387万 | -0.73% | 16.71 | 3.24 |
| 06/18 | 406 | 412 | 404 | 405 | -0.74% | 85,500 | 164億8317万 | -1.22% | 16.67 | 3.23 |
| 06/17 | 398 | 416 | 398 | 408 | +2% | 79,200 | 166億527万 | -0.73% | 16.79 | 3.26 |
| 06/16 | 403 | 408 | 394 | 400 | +0.5% | 209,200 | 162億7968万 | -3.15% | 16.46 | 3.19 |
| 06/15 | 400 | 403 | 398 | 398 | -0.25% | 84,200 | 161億9828万 | -4.33% | 16.38 | 3.18 |
| 06/12 | 399 | 402 | 398 | 399 | +0.25% | 72,900 | 162億3898万 | -4.55% | 16.42 | 3.18 |
| 06/11 | 400 | 401 | 398 | 398 | -0.75% | 76,400 | 161億9828万 | -5.24% | 16.38 | 3.18 |
| 06/10 | 400 | 403 | 399 | 401 | +0.25% | 107,900 | 163億2037万 | -4.98% | 16.51 | 3.2 |
| 06/09 | 406 | 407 | 400 | 400 | -1.23% | 116,200 | 162億7968万 | -5.66% | 16.46 | 3.19 |
| 06/08 | 401 | 414 | 400 | 405 | -0.25% | 103,500 | 164億8317万 | -5.15% | 16.67 | 3.23 |
| 06/05 | 402 | 411 | 402 | 406 | +1.5% | 112,300 | 165億2387万 | -5.36% | 16.71 | 3.24 |
| 06/04 | 401 | 410 | 400 | 400 | -1.23% | 142,100 | 162億7968万 | -7.19% | 16.46 | 3.19 |
| 06/03 | 410 | 413 | 404 | 405 | -0.98% | 140,700 | 164億8317万 | -6.47% | 16.67 | 3.23 |
| 06/02 | 414 | 414 | 406 | 409 | -0.24% | 95,100 | 166億4597万 | -5.98% | 16.83 | 3.26 |
| 06/01 | 411 | 415 | 410 | 410 | 0% | 72,700 | 166億8667万 | -6.18% | 16.88 | 3.27 |
| 05/29 | 420 | 422 | 410 | 410 | -2.61% | 151,700 | 166億8667万 | -6.61% | 16.88 | 3.27 |
| 05/28 | 414 | 436 | 411 | 421 | +1.69% | 284,300 | 171億3436万 | -4.75% | 17.33 | 3.36 |
| 05/27 | 410 | 419 | 410 | 414 | +0.73% | 141,700 | 168億4946万 | -6.76% | 17.04 | 3.3 |
| 05/26 | 413 | 416 | 411 | 411 | -1.44% | 116,000 | 167億2737万 | -7.85% | 16.92 | 3.28 |
| 05/25 | 426 | 427 | 414 | 417 | -1.42% | 132,500 | 169億7156万 | -6.92% | 17.16 | 3.33 |
| 05/22 | 420 | 423 | 416 | 423 | +1.2% | 120,100 | 172億1576万 | -6% | 17.41 | 3.38 |
| 05/21 | 422 | 426 | 416 | 418 | +0.48% | 143,600 | 170億1226万 | -7.32% | 17.21 | 3.34 |
| 05/20 | 435 | 435 | 414 | 416 | -3.48% | 188,500 | 169億3086万 | -8.17% | 17.12 | 3.32 |
| 05/19 | 440 | 444 | 427 | 431 | +1.65% | 136,400 | 175億4135万 | -5.48% | 17.74 | 3.44 |
| 05/18 | 429 | 433 | 424 | 424 | -1.4% | 139,900 | 172億5646万 | -7.42% | 17.45 | 3.38 |
| 05/15 | 432 | 435 | 427 | 430 | -0.23% | 163,800 | 175億65万 | -6.52% | 17.7 | 3.43 |
| 05/14 | 456 | 456 | 431 | 431 | -6.3% | 255,000 | 175億4135万 | -6.51% | 17.74 | 3.44 |
| 05/13 | 453 | 460 | 453 | 460 | +1.55% | 99,300 | 187億2163万 | -0.65% | 18.93 | 3.67 |
| 05/12 | 458 | 458 | 453 | 453 | -1.09% | 42,200 | 184億3673万 | -2.16% | 18.65 | 3.61 |
| 05/11 | 457 | 459 | 454 | 458 | +0.66% | 61,700 | 186億4023万 | -1.29% | 18.85 | 3.65 |
| 05/08 | 451 | 456 | 449 | 455 | +1.34% | 107,900 | 185億1813万 | -2.15% | 18.73 | 3.63 |
| 05/07 | 452 | 453 | 449 | 449 | -1.1% | 152,000 | 182億7394万 | -3.85% | 18.48 | 3.58 |
| 05/01 | 454 | 456 | 451 | 454 | 0% | 69,400 | 184億7743万 | -3.2% | 18.69 | 3.62 |
| 04/30 | 460 | 470 | 451 | 454 | -0.87% | 194,100 | 184億7743万 | -3.81% | 18.69 | 3.62 |
| 04/28 | 452 | 459 | 452 | 458 | +0.66% | 70,400 | 186億4023万 | -3.38% | 18.85 | 3.65 |
| 04/27 | 453 | 457 | 451 | 455 | +0.44% | 180,700 | 185億1813万 | -4.61% | 18.73 | 3.63 |
| 04/24 | 459 | 459 | 453 | 453 | -1.31% | 114,900 | 184億3673万 | -5.63% | 18.65 | 3.61 |
| 04/23 | 463 | 463 | 459 | 459 | -0.86% | 90,200 | 186億8093万 | -4.97% | 18.89 | 3.66 |
| 04/22 | 467 | 467 | 462 | 463 | -0.64% | 65,700 | 188億4372万 | -4.73% | 19.06 | 3.69 |
| 04/21 | 469 | 469 | 465 | 466 | -0.21% | 46,800 | 189億6582万 | -4.7% | 19.18 | 3.72 |
| 04/20 | 471 | 472 | 467 | 467 | -0.85% | 56,400 | 190億652万 | -5.08% | 19.22 | 3.73 |
| 04/17 | 469 | 472 | 469 | 471 | +0.64% | 42,700 | 191億6932万 | -4.85% | 19.39 | 3.76 |
| 04/16 | 467 | 475 | 467 | 468 | +0.65% | 114,400 | 190億4722万 | -6.02% | 19.26 | 3.73 |
| 04/15 | 463 | 467 | 461 | 465 | +0.43% | 176,700 | 189億2512万 | -7.19% | 19.14 | 3.71 |
| 04/14 | 469 | 472 | 463 | 463 | 0% | 129,700 | 188億4372万 | -8.13% | 19.06 | 3.69 |
| 04/13 | 471 | 472 | 463 | 463 | -1.49% | 141,000 | 188億4372万 | -8.5% | 19.06 | 3.69 |
| 04/10 | 475 | 477 | 470 | 470 | -0.84% | 124,400 | 191億2862万 | -7.66% | 19.35 | 3.75 |
| 04/09 | 479 | 479 | 474 | 474 | -0.84% | 58,300 | 192億9142万 | -7.42% | 19.51 | 3.78 |
| 04/08 | 481 | 483 | 478 | 478 | +0.84% | 87,500 | 194億5421万 | -7% | 19.68 | 3.81 |
| 04/07 | 477 | 482 | 472 | 474 | +0.21% | 101,000 | 192億9142万 | -8.14% | 19.51 | 3.78 |
| 04/06 | 474 | 478 | 472 | 473 | -0.21% | 97,800 | 192億5072万 | -8.69% | 19.47 | 3.77 |
| 04/03 | 478 | 480 | 473 | 474 | +0.85% | 92,700 | 192億9142万 | -9.02% | 19.51 | 3.78 |
| 04/02 | 478 | 482 | 470 | 470 | -1.67% | 269,600 | 191億2862万 | -10.31% | 19.35 | 3.75 |
| 04/01 | 492 | 498 | 477 | 478 | -0.62% | 191,100 | 194億5421万 | -9.13% | 19.68 | 3.81 |
| 03/31 | 485 | 491 | 478 | 481 | -0.82% | 185,200 | 195億7631万 | -8.73% | 19.8 | 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 |
| 03/25 | 526 | 529 | 523 | 523 | -0.57% | 164,700 | 212億8568万 | -1.51% | 21.53 | 4.17 |
| 03/24 | 533 | 534 | 526 | 526 | +0.77% | 84,100 | 214億777万 | -0.94% | 21.65 | 4.2 |
| 03/23 | 535 | 535 | 521 | 522 | -1.51% | 458,700 | 212億4498万 | -1.51% | 21.49 | 4.17 |
| 03/19 | 536 | 539 | 530 | 530 | -1.49% | 141,500 | 215億7057万 | -0.19% | 21.82 | 4.23 |
| 03/18 | 539 | 545 | 537 | 538 | +0.19% | 128,500 | 218億9616万 | +1.13% | 22.14 | 4.29 |
| 03/17 | 550 | 552 | 537 | 537 | -1.29% | 157,500 | 218億5547万 | +0.75% | 22.1 | 4.28 |
| 03/16 | 545 | 546 | 541 | 544 | +0.18% | 108,400 | 221億4036万 | +2.06% | 22.39 | 4.34 |
| 03/13 | 538 | 545 | 537 | 543 | -0.37% | 102,300 | 220億9966万 | +1.69% | 22.35 | 4.33 |
| 03/12 | 540 | 547 | 538 | 545 | +0.74% | 190,100 | 221億8106万 | +2.06% | 22.43 | 4.35 |
| 03/11 | 542 | 548 | 539 | 541 | +0.93% | 136,300 | 220億1826万 | +1.12% | 22.27 | 4.32 |
| 03/10 | 535 | 537 | 529 | 536 | +2.1% | 144,700 | 218億1477万 | 0% | 22.06 | 4.28 |
| 03/09 | 521 | 529 | 517 | 525 | -2.78% | 197,400 | 213億6708万 | -2.23% | 21.61 | 4.19 |
| 03/06 | 539 | 541 | 532 | 540 | +1.31% | 134,300 | 219億7756万 | +0.19% | 22.23 | 4.31 |
| 03/05 | 534 | 538 | 528 | 533 | +3.29% | 145,100 | 216億9267万 | -1.3% | 21.94 | 4.25 |
| 03/04 | 528 | 528 | 513 | 516 | -2.64% | 212,600 | 210億78万 | -4.62% | 21.24 | 4.12 |
| 03/03 | 538 | 538 | 529 | 530 | -1.85% | 135,700 | 215億7057万 | -2.39% | 21.82 | 4.23 |
| 03/02 | 538 | 549 | 532 | 540 | -0.92% | 303,600 | 219億7756万 | -0.92% | 22.23 | 4.31 |
| 02/27 | 540 | 545 | 536 | 545 | +2.25% | 150,200 | 221億8106万 | -0.18% | 22.43 | 4.35 |
| 02/26 | 523 | 535 | 521 | 533 | +2.7% | 220,800 | 216億9267万 | -2.56% | 21.94 | 4.25 |
| 02/25 | 520 | 523 | 519 | 519 | 0% | 100,000 | 211億2288万 | -5.29% | 21.36 | 4.14 |
| 02/24 | 521 | 522 | 517 | 519 | -0.76% | 158,900 | 211億2288万 | -5.64% | 21.36 | 4.14 |
| 02/20 | 527 | 527 | 520 | 523 | -0.76% | 90,200 | 212億8568万 | -5.42% | 21.53 | 4.17 |
| 02/19 | 525 | 528 | 518 | 527 | +1.35% | 115,000 | 214億4847万 | -5.05% | 21.69 | 4.21 |
| 02/18 | 516 | 522 | 515 | 520 | +1.17% | 117,000 | 211億6358万 | -6.64% | 21.4 | 4.15 |
| 02/17 | 524 | 525 | 512 | 514 | -0.96% | 156,600 | 209億1938万 | -8.05% | 21.16 | 4.1 |
| 02/16 | 509 | 523 | 509 | 519 | +2.17% | 326,400 | 211億2288万 | -7.65% | 21.36 | 4.14 |
| 02/13 | 512 | 522 | 508 | 508 | -9.29% | 938,100 | 206億7519万 | -10.09% | 20.91 | 4.05 |
| 02/12 | 559 | 562 | 554 | 560 | +1.08% | 197,100 | 227億9155万 | -1.41% | 23.05 | 4.47 |
| 02/10 | 553 | 561 | 553 | 554 | +0.54% | 100,700 | 225億4735万 | -2.46% | 22.8 | 4.42 |
| 02/09 | 558 | 560 | 551 | 551 | -0.18% | 79,200 | 224億2525万 | -2.99% | 22.68 | 4.4 |
| 02/06 | 558 | 558 | 550 | 552 | -0.72% | 100,600 | 224億6595万 | -2.99% | 22.72 | 4.4 |
| 02/05 | 553 | 559 | 552 | 556 | +0.18% | 83,100 | 226億2875万 | -2.28% | 22.89 | 4.44 |
| 02/04 | 564 | 565 | 553 | 555 | -1.6% | 165,800 | 225億8805万 | -2.46% | 22.84 | 4.43 |
| 02/03 | 566 | 566 | 561 | 564 | +0.53% | 67,400 | 229億5434万 | -0.88% | 23.21 | 4.5 |
| 02/02 | 569 | 572 | 560 | 561 | -1.06% | 123,900 | 228億3225万 | -1.23% | 23.09 | 4.48 |
| 01/30 | 564 | 570 | 562 | 567 | +0.53% | 73,600 | 230億7644万 | 0% | 23.34 | 4.52 |
| 01/29 | 566 | 566 | 559 | 564 | +0.36% | 91,000 | 229億5434万 | -0.18% | 23.21 | 4.5 |
| 01/28 | 567 | 568 | 561 | 562 | -0.88% | 73,700 | 228億7295万 | -0.18% | 23.13 | 4.48 |
| 01/27 | 564 | 573 | 562 | 567 | +0.71% | 86,600 | 230億7644万 | +1.07% | 23.34 | 4.52 |
| 01/26 | 574 | 574 | 563 | 563 | -2.26% | 142,000 | 229億1364万 | +0.72% | 23.17 | 4.49 |
| 01/23 | 569 | 578 | 568 | 576 | +1.41% | 126,200 | 234億4273万 | +3.41% | 23.71 | 4.6 |
| 01/22 | 565 | 570 | 563 | 568 | +1.25% | 59,100 | 231億1714万 | +2.34% | 23.38 | 4.53 |
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 | 406 2026/6/19 | 56,500 | 165億2387万 | |||
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。
