ニューラルグループ（4056）の株価チャート
株価
4/17
- 前日 (4/16)
- 320
- 始値
- 320
- 高値
- 326
- 安値
- 320
- 終値 +1.56%
- 325
- 出来高 -59.13%
- 26,200
乖離率
- 株価（5日）
移動平均値 - +1.56%
320 - 株価（25日）
移動平均値 - -4.41%
340 - 出来高（5日）
移動平均値 - -51.68%
54,220
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 320 | 326 | 320 | 325 | +1.56% | 26,200 | 55億8708万 | -4.41% | - | 3 |
| 04/16 | 321 | 328 | 317 | 320 | +1.27% | 64,100 | 55億112万 | -6.43% | - | 2.96 |
| 04/15 | 318 | 326 | 316 | 316 | -0.94% | 80,300 | 54億3236万 | -8.14% | - | 2.92 |
| 04/14 | 315 | 319 | 315 | 319 | -0.31% | 26,600 | 54億8393万 | -7.8% | - | 2.95 |
| 04/13 | 317 | 320 | 311 | 320 | -0.31% | 73,900 | 55億112万 | -7.78% | - | 2.96 |
| 04/10 | 330 | 330 | 317 | 321 | -2.73% | 76,200 | 55億1832万 | -8.02% | - | 2.96 |
| 04/09 | 336 | 337 | 327 | 330 | -3.23% | 50,700 | 56億7304万 | -5.98% | - | 3.05 |
| 04/08 | 336 | 345 | 335 | 341 | +1.49% | 81,600 | 58億6214万 | -3.13% | - | 3.15 |
| 04/07 | 337 | 340 | 333 | 336 | +0.3% | 28,300 | 57億7618万 | -4.55% | - | 3.1 |
| 04/06 | 326 | 335 | 324 | 335 | +3.08% | 40,100 | 57億5899万 | -5.37% | - | 3.09 |
| 04/03 | 328 | 334 | 323 | 325 | -1.52% | 31,600 | 55億8708万 | -8.96% | - | 3 |
| 04/02 | 338 | 339 | 325 | 330 | -3.51% | 37,900 | 56億7304万 | -8.08% | - | 3.05 |
| 04/01 | 326 | 342 | 326 | 342 | +6.54% | 49,100 | 58億7933万 | -5.52% | - | 3.16 |
| 03/31 | 322 | 329 | 316 | 321 | -4.75% | 125,000 | 55億1832万 | -11.81% | - | 2.96 |
| 03/30 | 341 | 343 | 337 | 337 | -4.53% | 49,200 | 57億9337万 | -7.92% | - | 3.11 |
| 03/27 | 343 | 353 | 343 | 353 | +1.15% | 29,200 | 60億6843万 | -4.08% | - | 3.26 |
| 03/26 | 352 | 356 | 348 | 349 | -1.41% | 46,000 | 59億9966万 | -5.68% | - | 3.22 |
| 03/25 | 346 | 354 | 346 | 354 | +0.28% | 54,300 | 60億8562万 | -4.58% | - | 3.27 |
| 03/24 | 346 | 353 | 344 | 353 | +4.44% | 22,100 | 60億6843万 | -5.11% | - | 3.26 |
| 03/23 | 347 | 347 | 337 | 338 | -4.79% | 68,100 | 58億1056万 | -9.63% | - | 3.12 |
| 03/19 | 367 | 370 | 355 | 355 | -5.33% | 50,000 | 61億281万 | -5.84% | - | 3.28 |
| 03/18 | 362 | 375 | 360 | 375 | +4.17% | 63,700 | 64億4663万 | -1.06% | - | 3.46 |
| 03/17 | 365 | 365 | 359 | 360 | -1.64% | 44,800 | 61億8877万 | -5.26% | - | 3.32 |
| 03/16 | 369 | 369 | 361 | 366 | -1.61% | 57,300 | 62億9191万 | -3.94% | - | 3.38 |
| 03/13 | 367 | 374 | 367 | 372 | +0.54% | 20,200 | 63億9506万 | -2.87% | - | 3.44 |
| 03/12 | 371 | 372 | 364 | 370 | -1.6% | 20,800 | 63億6068万 | -3.65% | - | 3.42 |
| 03/11 | 373 | 380 | 372 | 376 | +0.27% | 48,800 | 64億6382万 | -2.34% | - | 3.47 |
| 03/10 | 360 | 375 | 360 | 375 | +6.84% | 43,400 | 64億4663万 | -2.85% | - | 3.46 |
| 03/09 | 354 | 361 | 345 | 351 | -5.14% | 63,900 | 60億3405万 | -9.3% | - | 3.24 |
| 03/06 | 359 | 372 | 359 | 370 | +1.65% | 24,800 | 63億6068万 | -4.88% | - | 3.42 |
| 03/05 | 353 | 368 | 353 | 364 | +5.2% | 48,400 | 62億5753万 | -6.67% | - | 3.36 |
| 03/04 | 350 | 364 | 343 | 346 | -3.08% | 112,600 | 59億4809万 | -11.96% | - | 3.2 |
| 03/03 | 371 | 377 | 357 | 357 | -5.05% | 162,500 | 61億3719万 | -9.62% | - | 3.3 |
| 03/02 | 382 | 386 | 370 | 376 | -5.53% | 118,000 | 64億6382万 | -5.53% | - | 3.47 |
| 02/27 | 391 | 399 | 390 | 398 | +0.76% | 73,900 | 68億4203万 | -0.5% | - | 3.68 |
| 02/26 | 392 | 398 | 388 | 395 | +1.02% | 24,400 | 67億9045万 | -1.25% | - | 3.65 |
| 02/25 | 386 | 402 | 386 | 391 | +1.3% | 105,400 | 67億2169万 | -2.74% | - | 3.61 |
| 02/24 | 387 | 387 | 371 | 386 | 0% | 57,800 | 66億3573万 | -4.22% | - | 3.57 |
| 02/20 | 387 | 392 | 383 | 386 | -0.26% | 48,700 | 66億3573万 | -4.69% | - | 3.57 |
| 02/19 | 386 | 393 | 378 | 387 | -0.51% | 33,800 | 66億5292万 | -4.91% | - | 3.57 |
| 02/18 | 384 | 391 | 380 | 389 | +2.37% | 22,500 | 66億8731万 | -4.66% | - | 3.59 |
| 02/17 | 381 | 394 | 374 | 380 | -0.52% | 78,900 | 65億3259万 | -7.09% | - | 3.51 |
| 02/16 | 375 | 382 | 361 | 382 | -3.54% | 144,300 | 65億6697万 | -6.83% | - | 3.53 |
| 02/13 | 421 | 421 | 396 | 396 | -4.12% | 70,500 | 68億764万 | -3.65% | - | 3.66 |
| 02/12 | 425 | 432 | 404 | 413 | -1.9% | 67,400 | 70億9989万 | +0.24% | - | 3.81 |
| 02/10 | 400 | 423 | 400 | 421 | +5.78% | 94,500 | 72億3742万 | +2.18% | - | 3.89 |
| 02/09 | 406 | 406 | 394 | 398 | +2.05% | 28,900 | 68億4203万 | -2.93% | - | 3.68 |
| 02/06 | 400 | 400 | 390 | 390 | -2.01% | 36,900 | 67億450万 | -4.88% | - | 3.6 |
| 02/05 | 392 | 405 | 392 | 398 | +1.02% | 43,400 | 68億4203万 | -2.93% | - | 3.68 |
| 02/04 | 396 | 397 | 392 | 394 | -1.01% | 45,700 | 67億7326万 | -3.9% | - | 3.64 |
| 02/03 | 401 | 402 | 397 | 398 | -0.75% | 17,200 | 68億4203万 | -2.93% | - | 3.68 |
| 02/02 | 406 | 412 | 394 | 401 | -1.23% | 39,900 | 68億9360万 | -1.96% | - | 3.7 |
| 01/30 | 401 | 407 | 398 | 406 | +1.75% | 23,500 | 69億7955万 | -0.49% | - | 3.75 |
| 01/29 | 409 | 409 | 397 | 399 | -2.44% | 49,900 | 68億5922万 | -2.21% | - | 3.69 |
| 01/28 | 415 | 415 | 405 | 409 | -2.15% | 32,100 | 70億3113万 | +0.49% | - | 3.78 |
| 01/27 | 416 | 420 | 415 | 418 | +0.48% | 22,700 | 71億8585万 | +2.96% | - | 3.86 |
| 01/26 | 421 | 422 | 415 | 416 | -1.65% | 40,100 | 71億5146万 | +2.72% | - | 3.84 |
| 01/23 | 415 | 428 | 415 | 423 | +1.2% | 51,600 | 72億7180万 | +4.7% | - | 3.91 |
| 01/22 | 422 | 428 | 416 | 418 | +0.48% | 25,200 | 71億8585万 | +3.47% | - | 3.86 |
| 01/21 | 425 | 425 | 414 | 416 | -2.58% | 40,700 | 71億5146万 | +3.23% | - | 3.84 |
| 01/20 | 434 | 442 | 426 | 427 | -1.39% | 40,600 | 73億4057万 | +5.96% | - | 3.94 |
| 01/19 | 432 | 442 | 421 | 433 | +1.41% | 56,500 | 74億4371万 | +7.71% | - | 4 |
| 01/16 | 442 | 442 | 426 | 427 | -2.95% | 47,600 | 73億4057万 | +6.22% | - | 3.94 |
| 01/15 | 408 | 440 | 408 | 440 | +7.32% | 60,700 | 75億6405万 | +9.73% | - | 4.06 |
| 01/14 | 409 | 413 | 406 | 410 | +0.74% | 28,900 | 70億4832万 | +2.5% | - | 3.79 |
| 01/13 | 414 | 414 | 405 | 407 | -0.97% | 45,500 | 69億9674万 | +1.5% | - | 3.76 |
| 01/09 | 414 | 423 | 409 | 411 | -0.72% | 45,300 | 70億6551万 | +2.49% | - | 3.8 |
| 01/08 | 408 | 416 | 405 | 414 | +1.47% | 39,600 | 71億1708万 | +3.24% | - | 3.82 |
| 01/07 | 408 | 409 | 399 | 408 | 0% | 59,700 | 70億1394万 | +1.49% | - | 3.77 |
| 01/06 | 395 | 408 | 395 | 408 | +4.08% | 59,200 | 70億1394万 | +0.99% | - | 3.77 |
| 01/05 | 387 | 393 | 385 | 392 | +0.77% | 43,100 | 67億3888万 | -3.45% | - | 3.62 |
| 2025 | ||||||||||
| 12/30 | 384 | 389 | 383 | 389 | +0.78% | 35,500 | 66億8731万 | -4.66% | - | 3.59 |
| 12/29 | 393 | 394 | 378 | 386 | -1.03% | 107,100 | 66億3573万 | -5.85% | - | 3.57 |
| 12/26 | 405 | 405 | 389 | 390 | -3.7% | 131,000 | 67億450万 | -5.34% | - | 3.6 |
| 12/25 | 379 | 405 | 378 | 405 | +8% | 171,400 | 69億6236万 | -2.17% | - | 3.74 |
| 12/24 | 388 | 394 | 374 | 375 | -2.6% | 247,300 | 64億4663万 | -9.64% | - | 3.46 |
| 12/23 | 381 | 397 | 381 | 385 | +0.79% | 126,900 | 66億1854万 | -7.89% | - | 3.56 |
| 12/22 | 391 | 394 | 375 | 382 | -2.3% | 131,300 | 65億6697万 | -9.05% | - | 3.53 |
| 12/19 | 386 | 397 | 386 | 391 | +1.3% | 49,100 | 67億2169万 | -7.78% | - | 3.61 |
| 12/18 | 390 | 393 | 386 | 386 | -1.03% | 47,400 | 66億3573万 | -9.81% | - | 3.57 |
| 12/17 | 396 | 396 | 385 | 390 | -2.01% | 127,700 | 67億450万 | -9.72% | - | 3.6 |
| 12/16 | 407 | 407 | 397 | 398 | -3.16% | 73,800 | 68億4203万 | -8.92% | - | 3.68 |
| 12/15 | 405 | 413 | 403 | 411 | +1.23% | 42,300 | 70億6551万 | -7.43% | - | 3.8 |
| 12/12 | 407 | 414 | 403 | 406 | -0.25% | 57,200 | 69億7955万 | -9.98% | - | 3.75 |
| 12/11 | 408 | 411 | 406 | 407 | -0.49% | 43,300 | 69億9674万 | -10.94% | - | 3.76 |
| 12/10 | 407 | 411 | 407 | 409 | -0.97% | 61,900 | 70億3113万 | -11.66% | - | 3.78 |
| 12/09 | 420 | 420 | 412 | 413 | -1.43% | 47,200 | 70億9989万 | -11.94% | - | 3.81 |
| 12/08 | 417 | 423 | 417 | 419 | -0.24% | 36,800 | 72億304万 | -11.42% | - | 3.87 |
| 12/05 | 419 | 426 | 417 | 420 | -0.24% | 23,600 | 72億2023万 | -12.13% | - | 3.88 |
| 12/04 | 415 | 427 | 415 | 421 | +1.45% | 43,100 | 72億3742万 | -12.66% | - | 3.89 |
| 12/03 | 417 | 421 | 412 | 415 | -0.48% | 50,400 | 71億3427万 | -14.78% | - | 3.83 |
| 12/02 | 432 | 433 | 410 | 417 | -3.7% | 124,000 | 71億6865万 | -15.42% | - | 3.85 |
| 12/01 | 449 | 449 | 433 | 433 | -4.2% | 66,800 | 74億4371万 | -13.05% | - | 4 |
| 11/28 | 460 | 462 | 446 | 452 | -1.74% | 59,500 | 77億7034万 | -10.14% | - | 4.17 |
| 11/27 | 453 | 469 | 450 | 460 | +1.77% | 70,600 | 79億787万 | -9.09% | - | 4.25 |
| 11/26 | 433 | 452 | 433 | 452 | +4.39% | 44,700 | 77億7034万 | -11.02% | - | 4.17 |
| 11/25 | 440 | 444 | 433 | 433 | -0.92% | 37,700 | 74億4371万 | -15.43% | - | 4 |
| 11/21 | 431 | 446 | 430 | 437 | 0% | 40,000 | 75億1248万 | -15.15% | - | 4.04 |
| 11/20 | 439 | 444 | 434 | 437 | -0.23% | 32,400 | 75億1248万 | -15.8% | - | 4.04 |
| 11/19 | 434 | 439 | 426 | 438 | +2.82% | 57,700 | 75億2967万 | -16.41% | - | 4.05 |
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 | 325 2026/4/17 | 26,200 | 55億8708万 | -4.41% 340 | |||
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）
- 2026/04/17 vs 2025/12/30
- -16%（0.84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。
