ニューラルグループ（4056）の株価チャート
株価
7/8
- 前日 (7/7)
- 227
- 始値
- 228
- 高値
- 228
- 安値
- 213
- 終値 -5.29%
- 215
- 出来高 +53.53%
- 37,000
乖離率
- 株価（5日）
移動平均値 - -3.15%
222 - 株価（25日）
移動平均値 - 0%
215 - 出来高（5日）
移動平均値 - -26.88%
50,600
2026/02/10～2026/07/08
株価推移
| 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 | ||||||||||
| 07/08 | 228 | 228 | 213 | 215 | -5.29% | 37,000 | 36億9607万 | 0% | - | 2.22 |
| 07/07 | 227 | 227 | 220 | 227 | +2.71% | 24,100 | 39億236万 | +5.58% | - | 2.35 |
| 07/06 | 220 | 226 | 215 | 221 | 0% | 39,700 | 37億9921万 | +2.79% | - | 2.29 |
| 07/03 | 224 | 224 | 212 | 221 | -1.34% | 39,300 | 37億9921万 | +2.79% | - | 2.29 |
| 07/02 | 207 | 224 | 207 | 224 | +8.21% | 112,900 | 38億5079万 | +3.7% | - | 2.32 |
| 07/01 | 203 | 209 | 203 | 207 | +1.47% | 19,600 | 35億5854万 | -4.61% | - | 2.14 |
| 06/30 | 203 | 205 | 200 | 204 | +0.49% | 44,100 | 35億697万 | -6.85% | - | 2.11 |
| 06/29 | 202 | 208 | 202 | 203 | -0.98% | 36,100 | 34億8977万 | -8.14% | - | 2.1 |
| 06/26 | 202 | 205 | 202 | 205 | -0.49% | 16,300 | 35億2416万 | -8.07% | - | 2.12 |
| 06/25 | 204 | 208 | 203 | 206 | +0.98% | 15,500 | 35億4135万 | -8.85% | - | 2.13 |
| 06/24 | 206 | 209 | 203 | 204 | -0.97% | 26,700 | 35億697万 | -10.53% | - | 2.11 |
| 06/23 | 211 | 211 | 206 | 206 | -2.37% | 33,200 | 35億4135万 | -10.43% | - | 2.13 |
| 06/22 | 207 | 219 | 207 | 211 | +0.96% | 49,000 | 36億2730万 | -9.05% | - | 2.18 |
| 06/19 | 211 | 211 | 208 | 209 | -2.34% | 63,300 | 35億9292万 | -10.68% | - | 2.16 |
| 06/18 | 217 | 217 | 205 | 214 | -1.38% | 43,500 | 36億7888万 | -9.32% | - | 2.21 |
| 06/17 | 213 | 218 | 211 | 217 | +1.4% | 26,800 | 37億3045万 | -8.82% | - | 2.24 |
| 06/16 | 209 | 214 | 208 | 214 | +1.42% | 45,400 | 36億7888万 | -11.2% | - | 2.21 |
| 06/15 | 213 | 216 | 209 | 211 | +0.96% | 44,600 | 36億2730万 | -13.52% | - | 2.18 |
| 06/12 | 214 | 216 | 209 | 209 | -3.24% | 43,800 | 35億9292万 | -15.38% | - | 2.16 |
| 06/11 | 214 | 217 | 214 | 216 | -0.46% | 18,900 | 37億1326万 | -13.6% | - | 2.23 |
| 06/10 | 223 | 223 | 212 | 217 | -2.69% | 43,600 | 37億3045万 | -14.23% | - | 2.24 |
| 06/09 | 227 | 227 | 222 | 223 | -1.76% | 26,800 | 38億3359万 | -12.55% | - | 2.31 |
| 06/08 | 230 | 234 | 224 | 227 | -2.16% | 32,300 | 39億236万 | -12.02% | - | 2.35 |
| 06/05 | 222 | 234 | 222 | 232 | +4.5% | 63,700 | 39億8831万 | -10.77% | - | 2.4 |
| 06/04 | 222 | 224 | 221 | 222 | -0.45% | 25,300 | 38億1640万 | -15.59% | - | 2.3 |
| 06/03 | 224 | 227 | 220 | 223 | -1.33% | 57,100 | 38億3359万 | -16.17% | - | 2.31 |
| 06/02 | 232 | 232 | 224 | 226 | -3% | 52,200 | 38億8517万 | -15.99% | - | 2.34 |
| 06/01 | 245 | 245 | 228 | 233 | -5.28% | 85,400 | 40億551万 | -14.65% | - | 2.41 |
| 05/29 | 251 | 255 | 246 | 246 | -1.99% | 30,100 | 42億2899万 | -10.87% | - | 2.54 |
| 05/28 | 247 | 258 | 247 | 251 | +2.03% | 36,700 | 43億1494万 | -10.04% | - | 2.6 |
| 05/27 | 255 | 256 | 246 | 246 | -3.91% | 30,600 | 42億2899万 | -12.77% | - | 2.54 |
| 05/26 | 260 | 263 | 256 | 256 | -1.54% | 18,400 | 44億90万 | -10.18% | - | 2.65 |
| 05/25 | 273 | 273 | 259 | 260 | -5.11% | 41,100 | 44億6966万 | -9.72% | - | 2.69 |
| 05/22 | 259 | 277 | 259 | 274 | +6.61% | 85,300 | 47億1034万 | -5.52% | - | 2.83 |
| 05/21 | 250 | 258 | 250 | 257 | +3.21% | 42,900 | 44億1809万 | -11.99% | - | 2.66 |
| 05/20 | 249 | 252 | 245 | 249 | +0.81% | 53,900 | 42億8056万 | -15.59% | - | 2.57 |
| 05/19 | 260 | 265 | 246 | 247 | -5.36% | 139,600 | 42億4618万 | -17.11% | - | 2.55 |
| 05/18 | 267 | 274 | 258 | 261 | -3.33% | 52,900 | 44億8685万 | -13.58% | - | 2.7 |
| 05/15 | 258 | 279 | 257 | 270 | +5.47% | 107,500 | 46億4157万 | -11.48% | - | 2.79 |
| 05/14 | 260 | 274 | 255 | 256 | -12.03% | 174,700 | 44億90万 | -16.61% | - | 2.65 |
| 05/13 | 290 | 294 | 287 | 291 | +0.69% | 50,500 | 50億259万 | -6.13% | - | 3.01 |
| 05/12 | 290 | 291 | 280 | 289 | -1.03% | 56,200 | 49億6820万 | -7.07% | - | 2.99 |
| 05/11 | 286 | 300 | 286 | 292 | +2.1% | 94,900 | 50億1978万 | -7.01% | - | 3.02 |
| 05/08 | 280 | 286 | 275 | 286 | +1.42% | 80,200 | 49億1663万 | -9.21% | - | 2.96 |
| 05/07 | 290 | 290 | 278 | 282 | -1.4% | 77,000 | 48億4787万 | -11.04% | - | 2.92 |
| 05/01 | 286 | 291 | 283 | 286 | +0.35% | 37,200 | 49億1663万 | -10.63% | - | 2.96 |
| 04/30 | 288 | 293 | 282 | 285 | -2.06% | 74,200 | 48億9944万 | -11.49% | - | 2.95 |
| 04/28 | 285 | 296 | 278 | 291 | +2.11% | 95,000 | 50億259万 | -10.46% | - | 3.01 |
| 04/27 | 303 | 305 | 285 | 285 | -7.17% | 156,200 | 48億9944万 | -12.84% | - | 2.95 |
| 04/24 | 307 | 311 | 305 | 307 | -0.32% | 42,800 | 52億7764万 | -6.97% | - | 3.17 |
| 04/23 | 316 | 317 | 307 | 308 | -2.22% | 68,700 | 52億9483万 | -6.95% | - | 3.18 |
| 04/22 | 318 | 318 | 313 | 315 | -0.94% | 23,300 | 54億1517万 | -5.69% | - | 3.26 |
| 04/21 | 324 | 325 | 317 | 318 | -2.15% | 31,600 | 54億6674万 | -5.36% | - | 3.29 |
| 04/20 | 325 | 326 | 322 | 325 | 0% | 20,500 | 55億8708万 | -3.85% | - | 3.36 |
| 04/17 | 320 | 326 | 320 | 325 | +1.56% | 26,200 | 55億8708万 | -4.41% | - | 3.36 |
| 04/16 | 321 | 328 | 317 | 320 | +1.27% | 64,100 | 55億112万 | -6.43% | - | 3.31 |
| 04/15 | 318 | 326 | 316 | 316 | -0.94% | 80,300 | 54億3236万 | -8.14% | - | 3.27 |
| 04/14 | 315 | 319 | 315 | 319 | -0.31% | 26,600 | 54億8393万 | -7.8% | - | 3.3 |
| 04/13 | 317 | 320 | 311 | 320 | -0.31% | 73,900 | 55億112万 | -7.78% | - | 3.31 |
| 04/10 | 330 | 330 | 317 | 321 | -2.73% | 76,200 | 55億1832万 | -8.02% | - | 3.32 |
| 04/09 | 336 | 337 | 327 | 330 | -3.23% | 50,700 | 56億7304万 | -5.98% | - | 3.41 |
| 04/08 | 336 | 345 | 335 | 341 | +1.49% | 81,600 | 58億6214万 | -3.13% | - | 3.53 |
| 04/07 | 337 | 340 | 333 | 336 | +0.3% | 28,300 | 57億7618万 | -4.55% | - | 3.47 |
| 04/06 | 326 | 335 | 324 | 335 | +3.08% | 40,100 | 57億5899万 | -5.37% | - | 3.46 |
| 04/03 | 328 | 334 | 323 | 325 | -1.52% | 31,600 | 55億8708万 | -8.96% | - | 3.36 |
| 04/02 | 338 | 339 | 325 | 330 | -3.51% | 37,900 | 56億7304万 | -8.08% | - | 3.41 |
| 04/01 | 326 | 342 | 326 | 342 | +6.54% | 49,100 | 58億7933万 | -5.52% | - | 3.54 |
| 03/31 | 322 | 329 | 316 | 321 | -4.75% | 125,000 | 55億1832万 | -11.81% | - | 3.32 |
| 03/30 | 341 | 343 | 337 | 337 | -4.53% | 49,200 | 57億9337万 | -7.92% | - | 3.48 |
| 03/27 | 343 | 353 | 343 | 353 | +1.15% | 29,200 | 60億6843万 | -4.08% | - | 3.65 |
| 03/26 | 352 | 356 | 348 | 349 | -1.41% | 46,000 | 59億9966万 | -5.68% | - | 3.61 |
| 03/25 | 346 | 354 | 346 | 354 | +0.28% | 54,300 | 60億8562万 | -4.58% | - | 3.66 |
| 03/24 | 346 | 353 | 344 | 353 | +4.44% | 22,100 | 60億6843万 | -5.11% | - | 3.65 |
| 03/23 | 347 | 347 | 337 | 338 | -4.79% | 68,100 | 58億1056万 | -9.63% | - | 3.5 |
| 03/19 | 367 | 370 | 355 | 355 | -5.33% | 50,000 | 61億281万 | -5.84% | - | 3.67 |
| 03/18 | 362 | 375 | 360 | 375 | +4.17% | 63,700 | 64億4663万 | -1.06% | - | 3.88 |
| 03/17 | 365 | 365 | 359 | 360 | -1.64% | 44,800 | 61億8877万 | -5.26% | - | 3.72 |
| 03/16 | 369 | 369 | 361 | 366 | -1.61% | 57,300 | 62億9191万 | -3.94% | - | 3.78 |
| 03/13 | 367 | 374 | 367 | 372 | +0.54% | 20,200 | 63億9506万 | -2.87% | - | 3.85 |
| 03/12 | 371 | 372 | 364 | 370 | -1.6% | 20,800 | 63億6068万 | -3.65% | - | 3.83 |
| 03/11 | 373 | 380 | 372 | 376 | +0.27% | 48,800 | 64億6382万 | -2.34% | - | 3.89 |
| 03/10 | 360 | 375 | 360 | 375 | +6.84% | 43,400 | 64億4663万 | -2.85% | - | 3.88 |
| 03/09 | 354 | 361 | 345 | 351 | -5.14% | 63,900 | 60億3405万 | -9.3% | - | 3.63 |
| 03/06 | 359 | 372 | 359 | 370 | +1.65% | 24,800 | 63億6068万 | -4.88% | - | 3.83 |
| 03/05 | 353 | 368 | 353 | 364 | +5.2% | 48,400 | 62億5753万 | -6.67% | - | 3.76 |
| 03/04 | 350 | 364 | 343 | 346 | -3.08% | 112,600 | 59億4809万 | -11.96% | - | 3.58 |
| 03/03 | 371 | 377 | 357 | 357 | -5.05% | 162,500 | 61億3719万 | -9.62% | - | 3.69 |
| 03/02 | 382 | 386 | 370 | 376 | -5.53% | 118,000 | 64億6382万 | -5.53% | - | 3.89 |
| 02/27 | 391 | 399 | 390 | 398 | +0.76% | 73,900 | 68億4203万 | -0.5% | - | 4.12 |
| 02/26 | 392 | 398 | 388 | 395 | +1.02% | 24,400 | 67億9045万 | -1.25% | - | 4.08 |
| 02/25 | 386 | 402 | 386 | 391 | +1.3% | 105,400 | 67億2169万 | -2.74% | - | 4.04 |
| 02/24 | 387 | 387 | 371 | 386 | 0% | 57,800 | 66億3573万 | -4.22% | - | 3.99 |
| 02/20 | 387 | 392 | 383 | 386 | -0.26% | 48,700 | 66億3573万 | -4.69% | - | 3.99 |
| 02/19 | 386 | 393 | 378 | 387 | -0.51% | 33,800 | 66億5292万 | -4.91% | - | 4 |
| 02/18 | 384 | 391 | 380 | 389 | +2.37% | 22,500 | 66億8731万 | -4.66% | - | 4.02 |
| 02/17 | 381 | 394 | 374 | 380 | -0.52% | 78,900 | 65億3259万 | -7.09% | - | 3.93 |
| 02/16 | 375 | 382 | 361 | 382 | -3.54% | 144,300 | 65億6697万 | -6.83% | - | 3.95 |
| 02/13 | 421 | 421 | 396 | 396 | -4.12% | 70,500 | 68億764万 | -3.65% | - | 4.09 |
| 02/12 | 425 | 432 | 404 | 413 | -1.9% | 67,400 | 70億9989万 | +0.24% | - | 4.27 |
| 02/10 | 400 | 423 | 400 | 421 | +5.78% | 94,500 | 72億3742万 | +2.18% | - | 4.35 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +39.02% 1/4 | -32.62% 10/28 |
| 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 | +19.09% 9/8 | -39.53% 8/17 |
| 2022年 12月期 | 1,812 8/4 | 910 2/24 | 737,000 3/1 | 259億1196万 | 130億954万 | +57.64% 3/1 | -26.17% 8/15 |
| 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 | +34.4% 6/22 | -22.94% 7/21 |
| 2024年 12月期 | 1,419 3/6 | 685 8/7 8/6 | 387,400 3/12 | 217億5473万 | 105億792万 | +14.77% 3/6 | -27% 8/5 |
| 2025年 12月期 | 917 8/8 | 374 12/24 | 507,100 9/11 | 140億9890万 | 64億2944万 | +12.85% 8/8 | -29.51% 4/7 |
| 最新 | 215 2026/7/8 | 37,000 | 36億9607万 | 0% 215 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -75%（0.25倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- -50%（0.5倍）
- 2026/07/08 vs 2025/12/30
- -45%（0.55倍）
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。
