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
10/16	188	196	188	195	+4.84%	109,400	-	-5.34%	-	-
10/15	197	198	185	186	-5.58%	277,200	-	-10.58%	-	-
10/14	200	229	193	197	0%	1,512,300	-	-6.64%	-	-
10/13	198	202	197	197	-1.5%	58,800	-	-8.37%	-	-
10/09	191	200	190	200	+3.63%	159,800	-	-7.41%	-	-
10/08	201	202	193	193	-3.98%	199,900	-	-11.06%	-	-
10/07	203	205	201	201	-0.99%	48,500	-	-9.05%	-	-
10/06	203	205	201	203	-0.49%	51,200	-	-8.56%	-	-
10/05	202	210	202	204	+2%	160,600	-	-8.52%	-	-
10/02	200	204	200	200	-0.5%	89,100	-	-10.31%	-	-
10/01	201	203	200	201	-0.5%	125,900	-	-10.27%	-	-
09/30	203	205	201	202	-0.49%	143,600	-	-10.22%	-	-
09/29	205	205	201	203	-0.98%	125,900	-	-10.18%	-	-
09/28	210	210	205	205	-0.49%	109,700	-	-9.29%	-	-
09/25	213	215	206	206	-4.19%	155,600	-	-9.25%	-	-
09/24	204	218	204	215	+5.39%	232,100	-	-5.29%	-	-
09/18	208	211	203	204	-0.97%	141,100	-	-10.13%	-	-
09/17	206	208	203	206	0%	91,800	-	-9.25%	-	-
09/16	207	210	203	206	-0.96%	177,200	-	-9.65%	-	-
09/15	207	212	206	208	0%	122,200	-	-8.77%	-	-
09/14	211	213	206	208	-2.35%	279,500	-	-8.77%	-	-
09/11	225	226	209	213	-6.99%	603,400	-	-6.58%	-	-
09/10	240	247	224	229	-2.97%	531,200	-	0%	-	-
09/09	242	247	233	236	0%	711,400	-	+3.06%	-	-
09/08	249	266	236	236	-2.88%	1,111,100	-	+3.51%	-	-
09/07	249	270	240	243	-5.08%	1,091,800	-	+7.05%	-	-
09/04	281	289	243	256	-11.42%	2,191,400	-	+13.27%	-	-
09/03	240	304	231	289	+29.02%	10,504,100	-	+29.02%	-	-
09/02	253	255	222	224	-6.67%	985,800	-	+1.36%	-	-
09/01	267	267	236	240	-19.73%	1,352,000	-	+9.09%	-	-
08/31	221	299	221	299	+36.53%	2,375,200	-	+37.16%	-	-
08/28	220	247	219	219	0%	241,200	-	+1.86%	-	-
08/27	218	220	216	219	0%	16,900	-	+2.34%	-	-
08/26	218	220	218	219	+0.46%	21,800	-	+2.34%	-	-
08/25	216	220	216	218	-0.46%	20,600	-	+1.87%	-	-
08/24	218	220	218	219	+0.46%	12,900	-	+2.34%	-	-
08/21	220	220	217	218	-0.91%	15,700	-	+2.35%	-	-
08/20	216	220	215	220	+1.85%	15,700	-	+2.8%	-	-
08/19	209	216	204	216	+3.35%	44,800	-	+0.93%	-	-
08/18	216	218	207	209	-4.57%	64,300	-	-2.34%	-	-
08/17	212	219	212	219	+2.82%	20,500	-	+2.34%	-	-
08/14	211	214	210	213	-0.47%	16,500	-	-0.47%	-	-
08/13	209	214	208	214	+1.42%	21,100	-	0%	-	-
08/12	214	217	204	211	-4.95%	74,200	-	-1.86%	-	-
08/10	209	222	209	222	+6.22%	30,600	-	+3.26%	-	-
08/07	222	222	209	209	-6.7%	47,400	-	-2.79%	-	-
08/06	222	224	218	224	+1.36%	28,600	-	+3.7%	-	-
08/05	218	223	218	221	+0.91%	18,600	-	+2.79%	-	-
08/04	219	222	215	219	+1.86%	33,900	-	+2.34%	-	-
08/03	210	217	207	215	+2.38%	30,100	-	+0.47%	-	-
07/31	206	211	206	210	0%	16,500	-	-1.41%	-	-
07/30	204	210	203	210	+1.45%	23,100	-	-1.41%	-	-
07/29	203	207	202	207	+1.97%	18,400	-	-2.82%	-	-
07/28	205	205	201	203	-1.46%	65,200	-	-4.69%	-	-
07/27	205	206	204	206	+0.49%	21,100	-	-3.29%	-	-
07/24	210	212	202	205	-2.84%	51,100	-	-3.76%	-	-
07/23	211	214	208	211	-0.47%	21,200	-	-1.4%	-	-
07/22	216	218	212	212	-2.3%	21,300	-	-0.93%	-	-
07/21	210	217	210	217	+3.83%	16,700	-	+1.4%	-	-
07/17	214	215	205	209	-2.79%	32,400	-	-2.34%	-	-
07/16	218	222	211	215	-3.15%	36,300	-	+0.47%	-	-
07/15	219	222	219	222	+0.91%	7,900	-	+3.74%	-	-
07/14	220	222	217	220	-0.45%	12,600	-	+2.8%	-	-
07/13	216	221	216	221	+1.84%	15,800	-	+3.27%	-	-
07/10	215	220	215	217	-0.91%	16,800	-	+1.4%	-	-
07/09	217	219	213	219	+1.86%	12,800	-	+2.34%	-	-
07/08	228	228	213	215	-5.29%	37,000	-	0%	-	-
07/07	227	227	220	227	+2.71%	24,100	-	+5.58%	-	-
07/06	220	226	215	221	0%	39,700	-	+2.79%	-	-
07/03	224	224	212	221	-1.34%	39,300	-	+2.79%	-	-
07/02	207	224	207	224	+8.21%	112,900	-	+3.7%	-	-
07/01	203	209	203	207	+1.47%	19,600	-	-4.61%	-	-
06/30	203	205	200	204	+0.49%	44,100	-	-6.85%	-	-
06/29	202	208	202	203	-0.98%	36,100	-	-8.14%	-	-
06/26	202	205	202	205	-0.49%	16,300	-	-8.07%	-	-
06/25	204	208	203	206	+0.98%	15,500	-	-8.85%	-	-
06/24	206	209	203	204	-0.97%	26,700	-	-10.53%	-	-
06/23	211	211	206	206	-2.37%	33,200	-	-10.43%	-	-
06/22	207	219	207	211	+0.96%	49,000	-	-9.05%	-	-
06/19	211	211	208	209	-2.34%	63,300	-	-10.68%	-	-
06/18	217	217	205	214	-1.38%	43,500	-	-9.32%	-	-
06/17	213	218	211	217	+1.4%	26,800	-	-8.82%	-	-
06/16	209	214	208	214	+1.42%	45,400	-	-11.2%	-	-
06/15	213	216	209	211	+0.96%	44,600	-	-13.52%	-	-
06/12	214	216	209	209	-3.24%	43,800	-	-15.38%	-	-
06/11	214	217	214	216	-0.46%	18,900	-	-13.6%	-	-
06/10	223	223	212	217	-2.69%	43,600	-	-14.23%	-	-
06/09	227	227	222	223	-1.76%	26,800	-	-12.55%	-	-
06/08	230	234	224	227	-2.16%	32,300	-	-12.02%	-	-
06/05	222	234	222	232	+4.5%	63,700	-	-10.77%	-	-
06/04	222	224	221	222	-0.45%	25,300	-	-15.59%	-	-
06/03	224	227	220	223	-1.33%	57,100	-	-16.17%	-	-
06/02	232	232	224	226	-3%	52,200	-	-15.99%	-	-
06/01	245	245	228	233	-5.28%	85,400	-	-14.65%	-	-
05/29	251	255	246	246	-1.99%	30,100	-	-10.87%	-	-
05/28	247	258	247	251	+2.03%	36,700	-	-10.04%	-	-
05/27	255	256	246	246	-3.91%	30,600	-	-12.77%	-	-
05/26	260	263	256	256	-1.54%	18,400	-	-10.18%	-	-
05/25	273	273	259	260	-5.11%	41,100	-	-9.72%	-	-
05/22	259	277	259	274	+6.61%	85,300	-	-5.52%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	195 2026/10/16		109,400	33億5225万		-5.34% 206

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）
2026/10/16 vs 2025/12/30: -50%（0.5倍）

ニューラルグループ（4056）の株価チャート

株価

10/16

乖離率

2026/05/22～2026/10/16

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート