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
2024
09/18	876	901	876	901	+5.01%	11,800	138億2136万	-2.28%	-	27.06
09/17	870	885	850	858	-1.38%	20,700	131億6174万	-6.94%	-	25.76
09/13	867	879	865	870	0%	9,000	133億4582万	-5.33%	-	26.12
09/12	851	870	847	870	+3.08%	7,900	133億4582万	-4.92%	-	26.12
09/11	879	889	843	844	-4.85%	21,900	129億4698万	-7.15%	-	25.34
09/10	888	889	871	887	-0.11%	17,500	136億660万	-1.77%	-	26.63
09/09	856	896	854	888	-1%	13,200	136億2194万	-0.78%	-	26.66
09/06	927	930	896	897	-4.17%	29,800	137億6000万	+0.45%	-	26.93
09/05	955	969	932	936	-0.43%	12,600	143億5826万	+4.7%	-	28.11
09/04	948	955	930	940	-2.39%	16,500	144億1962万	+5.03%	-	28.23
09/03	942	968	942	963	+0.31%	12,400	147億7244万	+7.48%	-	28.92
09/02	973	973	950	960	-0.62%	13,400	147億2642万	+7.02%	-	28.83
08/30	993	993	966	966	-3.01%	22,600	148億1846万	+7.57%	-	29.01
08/29	993	1,007	974	996	+0.3%	25,400	152億7867万	+10.79%	-	29.91
08/28	985	999	981	993	-0.6%	15,300	152億3265万	+10.46%	-	29.82
08/27	977	1,008	976	999	+0.91%	27,700	153億2469万	+11.25%	-	30
08/26	964	992	963	990	+2.7%	30,000	151億8663万	+10.49%	-	29.73
08/23	945	967	945	964	+2.01%	10,600	147億8778万	+7.83%	-	28.95
08/22	961	978	942	945	-0.63%	14,200	144億9632万	+5.59%	-	28.38
08/21	952	964	935	951	-0.42%	22,200	145億8836万	+6.02%	-	28.56
08/20	873	965	873	955	+13.29%	86,000	146億4972万	+6.35%	-	28.68
08/19	875	890	843	843	-3.55%	43,500	129億3164万	-6.12%	-	25.31
08/16	895	900	874	874	-0.68%	28,800	134億718万	-3.1%	-	26.24
08/15	865	905	865	880	+0.46%	23,100	134億9922万	-2.65%	-	26.42
08/14	909	923	860	876	-4.37%	60,000	134億3786万	-3.42%	-	26.3
08/13	794	916	794	916	+17.59%	76,200	140億5146万	+0.77%	-	27.51
08/09	765	814	765	779	+3.73%	16,900	119億4988万	-14.4%	-	23.39
08/08	707	767	707	751	+3.44%	16,100	115億2036万	-18.01%	-	22.55
08/07	685	756	685	726	+3.71%	55,700	111億3686万	-21.43%	-	21.8
08/06	701	749	685	700	+1.74%	68,700	107億3802万	-24.97%	-	21.02
08/05	778	782	688	688	-17.9%	112,200	105億5394万	-27.04%	-	20.66
08/02	870	899	828	838	-8.42%	96,600	128億5494万	-11.97%	-	25.16
08/01	954	954	902	915	-4.89%	31,700	140億3612万	-4.29%	-	27.48
07/31	958	975	940	962	+0.1%	17,600	147億5710万	+0.52%	-	28.89
07/30	986	994	954	961	-3.61%	33,800	147億4176万	+0.42%	-	28.86
07/29	998	999	964	997	+1.32%	11,000	152億9401万	+4.4%	-	29.94
07/26	1,002	1,016	960	984	-1.8%	21,700	150億9459万	+3.36%	-	29.55
07/25	969	1,006	969	1,002	+1.83%	40,600	153億7071万	+5.7%	-	30.09
07/24	965	986	958	984	+2.18%	18,800	150億9459万	+4.35%	-	29.55
07/23	964	975	946	963	+1.48%	15,000	147億7244万	+2.45%	-	28.92
07/22	970	970	943	949	-0.63%	26,500	145億5009万	+1.39%	-	28.5
07/19	996	996	954	955	-3.14%	17,700	146億4208万	+2.25%	-	28.68
07/18	990	1,014	968	986	-0.4%	48,900	151億1738万	+5.91%	-	29.61
07/17	979	990	976	990	+1.43%	12,100	151億7871万	+6.8%	-	29.73
07/16	956	982	956	976	+2.09%	22,900	149億6406万	+5.63%	-	29.31
07/12	930	961	930	956	+2.69%	26,300	146億5742万	+3.8%	-	28.71
07/11	932	945	931	931	-0.32%	16,000	142億7412万	+1.42%	-	27.96
07/10	942	958	933	934	-1.06%	19,100	143億2011万	+1.85%	-	28.05
07/09	934	954	934	944	+0.64%	16,800	144億7343万	+3.06%	-	28.35
07/08	940	946	930	938	-0.42%	11,000	143億8144万	+2.51%	-	28.17
07/05	935	949	935	942	+0.53%	7,900	144億4277万	+3.06%	-	28.29
07/04	946	955	928	937	-1.37%	17,400	143億6611万	+2.74%	-	28.14
07/03	947	954	945	950	+0.42%	6,600	145億6542万	+4.4%	-	28.53
07/02	935	946	927	946	+1.18%	7,300	145億410万	+4.3%	-	28.41
07/01	942	952	931	935	+0.86%	18,400	143億3544万	+3.09%	-	28.08
06/28	951	952	926	927	-1.38%	20,900	142億1279万	+2.21%	-	27.82
06/27	942	962	939	940	-0.21%	10,400	144億1210万	+3.64%	-	28.21
06/26	948	962	942	942	-0.21%	9,300	144億4277万	+3.86%	-	28.27
06/25	926	957	920	944	+1.94%	28,700	144億7343万	+3.96%	-	28.33
06/24	930	933	920	926	+1.09%	11,000	141億9746万	+1.76%	-	27.79
06/21	886	920	884	916	+3.39%	18,900	140億4414万	+0.55%	-	27.49
06/20	883	901	883	886	+0.45%	15,300	135億8417万	-3.06%	-	26.59
06/19	895	895	882	882	-1.45%	8,700	135億2285万	-3.82%	-	26.47
06/18	880	895	879	895	+1.7%	28,700	137億2216万	-2.93%	-	26.86
06/17	891	895	878	880	-0.56%	11,100	134億9218万	-4.86%	-	26.41
06/14	879	896	871	885	-0.23%	17,900	135億6884万	-4.74%	-	26.56
06/13	898	901	886	887	-1.22%	18,600	135億9951万	-4.93%	-	26.62
06/12	898	905	892	898	-0.22%	5,700	137億6816万	-4.26%	-	26.95
06/11	891	905	891	900	+0.45%	10,700	137億9882万	-4.56%	-	27.01
06/10	890	908	888	896	+0.34%	16,700	137億3749万	-5.39%	-	26.89
06/07	890	914	890	893	-0.11%	28,600	136億9150万	-6.1%	-	26.8
06/06	936	936	885	894	-3.56%	29,100	137億683万	-6.39%	-	26.83
06/05	915	932	913	927	+0.76%	13,800	142億1279万	-3.34%	-	27.82
06/04	894	922	887	920	+2.56%	32,700	141億546万	-4.27%	-	27.61
06/03	901	902	889	897	-0.22%	17,900	137億5283万	-6.95%	-	26.92
05/31	882	901	873	899	+2.16%	28,300	137億8349万	-7.03%	-	26.98
05/30	877	906	871	880	-1.23%	38,800	134億9218万	-9.28%	-	26.41
05/29	952	952	891	891	-5.61%	74,400	136億6083万	-8.43%	-	26.74
05/28	937	967	937	944	+0.75%	24,800	144億7343万	-3.28%	-	28.33
05/27	939	950	916	937	+1.41%	24,400	143億6611万	-4.09%	-	28.12
05/24	933	943	923	924	-1.81%	38,300	141億6679万	-5.62%	-	27.73
05/23	971	971	930	941	-1.57%	40,200	144億2744万	-4.18%	-	28.24
05/22	981	981	950	956	-2.85%	42,000	146億5742万	-2.94%	-	28.69
05/21	976	987	972	984	+1.34%	12,500	150億8671万	-0.2%	-	29.53
05/20	974	1,000	971	971	-0.31%	20,500	148億8740万	-1.62%	-	29.14
05/17	980	992	970	974	-0.61%	19,900	149億3339万	-1.62%	-	29.23
05/16	990	1,009	960	980	-0.81%	32,500	150億2539万	-1.21%	-	29.41
05/15	1,008	1,015	981	988	+0.1%	43,800	151億4804万	-0.5%	-	29.65
05/14	977	1,008	976	987	+1.02%	16,900	151億3271万	-0.7%	-	29.62
05/13	994	1,006	975	977	-0.2%	35,600	149億7939万	-1.81%	-	29.32
05/10	1,020	1,025	971	979	-2.59%	56,100	150億1005万	-1.81%	-	29.38
05/09	1,030	1,030	986	1,005	-2.43%	24,200	154億869万	+0.5%	-	30.16
05/08	1,012	1,045	1,008	1,030	+1.88%	40,700	157億9199万	+2.79%	-	30.91
05/07	1,000	1,014	996	1,011	+3.16%	18,600	155億68万	+0.7%	-	30.34
05/02	997	1,003	971	980	-0.91%	16,700	150億2539万	-2.49%	-	29.41
05/01	1,000	1,007	981	989	-1.3%	21,300	151億6337万	-1.88%	-	29.68
04/30	1,034	1,034	997	1,002	+1.31%	26,500	153億6269万	-0.99%	-	30.07
04/26	977	996	972	989	+1.23%	16,600	151億6337万	-2.56%	-	29.68
04/25	975	992	964	977	-1.31%	28,400	149億7939万	-4.31%	-	29.32
04/24	970	993	970	990	+2.8%	28,200	151億7871万	-3.7%	-	29.71

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
2020年 12月期	10,850 8/27	3,385 11/19	5,364,200 9/3	1495億5640万	472億9251万	826億7769万 12/30
2021年 12月期	7,330 1/5	1,412 12/28	1,329,100 8/19	1027億1675万	201億7917万	212億113万 12/30
2022年 12月期	1,812 8/4	910 2/24	737,000 3/1	259億1196万	130億954万	138億6151万 12/30
2023年 12月期	1,943 6/22	912 11/13	3,203,500 4/28	294億1934万	138億1424万	167億8626万 12/29
最新	901 2024/9/18		11,800	138億2136万

4056 ニューラルグループ

時価総額

2024/04/24～2024/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート