日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	15:30 2024年12月期第3四半期決算短信〔日本基準〕(連結)
11/08	15:30 2024年12月期第3四半期決算説明資料
11/08	926	968	913	934	+1.63%	21,900	143億2758万	+3.55%
11/07	909	925	906	919	+1.55%	16,600	140億9748万	+2%
11/06	907	907	895	905	+1.23%	5,500	138億8272万	+0.44%
11/05	903	906	890	894	-1.11%	3,000	137億1398万	-0.78%
11/01	892	911	892	904	-0.22%	2,600	138億6738万	+0.11%
10/31	895	910	883	906	+0.44%	4,000	138億9806万	+0.33%
10/30	881	902	877	902	+2.97%	10,000	138億3670万	-0.22%
10/29	873	885	864	876	-1.35%	6,000	134億3786万	-3.1%
10/28	866	898	861	888	+2.42%	4,200	136億2194万	-1.99%
10/25	881	881	860	867	-2.36%	5,900	132億9980万	-4.41%
10/24	860	891	860	888	+2.19%	3,400	136億2194万	-2.31%
10/23	888	899	842	869	-2.14%	11,200	133億3048万	-4.3%
10/22	899	909	886	888	-1.44%	11,200	136億2194万	-2.2%
10/21	895	918	895	901	-0.88%	12,000	138億2136万	-0.66%
10/18	905	918	902	909	0%	9,500	139億4408万	+0.44%
10/17	905	912	896	909	0%	6,300	139億4408万	+0.55%
10/16	893	913	893	909	+0.44%	6,100	139億4408万	+0.66%
10/15	900	909	893	905	+0.33%	3,200	138億8272万	+0.33%
10/11	895	904	894	902	+0.56%	5,600	138億3670万	-0.22%
10/10	908	909	895	897	-1.32%	7,400	137億6000万	-0.88%
10/09	915	920	909	909	-0.66%	6,700	139億4408万	+0.11%
10/08	905	919	891	915	-0.22%	14,600	140億3612万	+0.55%
10/07	930	930	896	917	+0.22%	10,800	140億6680万	+0.55%
10/04	925	930	905	915	-1.08%	6,300	140億3612万	0%
10/03	918	926	910	925	+2.32%	7,200	141億8952万	+0.76%
10/02	920	920	904	904	-1.42%	4,300	138億6738万	-1.85%
10/01	910	925	909	917	+0.77%	3,600	140億6680万	-0.86%
09/30	906	925	906	910	-3.29%	6,300	139億5942万	-1.73%
09/27	906	945	906	941	+2.73%	10,600	144億3496万	+1.4%
09/26	925	940	911	916	+0.11%	12,400	140億5146万	-1.29%
09/25	906	926	872	915	+0.77%	7,300	140億3612万	-1.61%
09/24	926	928	908	908	-1.94%	14,700	139億2874万	-2.05%
09/20	922	932	913	926	+0.43%	11,200	142億486万	0%
09/19	928	928	909	922	+2.33%	8,200	141億4350万	-0.22%
09/18	876	901	876	901	+5.01%	11,800	138億2136万	-2.28%
09/17	870	885	850	858	-1.38%	20,700	131億6174万	-6.94%
09/13	867	879	865	870	0%	9,000	133億4582万	-5.33%
09/12	851	870	847	870	+3.08%	7,900	133億4582万	-4.92%
09/11	879	889	843	844	-4.85%	21,900	129億4698万	-7.15%
09/10	888	889	871	887	-0.11%	17,500	136億660万	-1.77%
09/09	856	896	854	888	-1%	13,200	136億2194万	-0.78%
09/06	927	930	896	897	-4.17%	29,800	137億6000万	+0.45%
09/05	955	969	932	936	-0.43%	12,600	143億5826万	+4.7%
09/04	948	955	930	940	-2.39%	16,500	144億1962万	+5.03%
09/03	942	968	942	963	+0.31%	12,400	147億7244万	+7.48%
09/02	973	973	950	960	-0.62%	13,400	147億2642万	+7.02%
08/30	993	993	966	966	-3.01%	22,600	148億1846万	+7.57%
08/29	993	1,007	974	996	+0.3%	25,400	152億7867万	+10.79%
08/28	985	999	981	993	-0.6%	15,300	152億3265万	+10.46%
08/27	977	1,008	976	999	+0.91%	27,700	153億2469万	+11.25%
08/26	964	992	963	990	+2.7%	30,000	151億8663万	+10.49%
08/23	945	967	945	964	+2.01%	10,600	147億8778万	+7.83%
08/22	961	978	942	945	-0.63%	14,200	144億9632万	+5.59%
08/21	952	964	935	951	-0.42%	22,200	145億8836万	+6.02%
08/20	873	965	873	955	+13.29%	86,000	146億4972万	+6.35%
08/19	875	890	843	843	-3.55%	43,500	129億3164万	-6.12%
08/16	895	900	874	874	-0.68%	28,800	134億718万	-3.1%
08/15	865	905	865	880	+0.46%	23,100	134億9922万	-2.65%
08/14	909	923	860	876	-4.37%	60,000	134億3786万	-3.42%
08/13	794	916	794	916	+17.59%	76,200	140億5146万	+0.77%
08/09	15:00 2024年12月期(第7期)中間決算説明資料
08/09	15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/09	765	814	765	779	+3.73%	16,900	119億4988万	-14.4%
08/08	707	767	707	751	+3.44%	16,100	115億2036万	-18.01%
08/07	685	756	685	726	+3.71%	55,700	111億3686万	-21.43%
08/06	701	749	685	700	+1.74%	68,700	107億3802万	-24.97%
08/05	778	782	688	688	-17.9%	112,200	105億5394万	-27.04%
08/02	870	899	828	838	-8.42%	96,600	128億5494万	-11.97%
08/01	954	954	902	915	-4.89%	31,700	140億3612万	-4.29%
07/31	958	975	940	962	+0.1%	17,600	147億5710万	+0.52%
07/30	986	994	954	961	-3.61%	33,800	147億4176万	+0.42%
07/29	998	999	964	997	+1.32%	11,000	152億9401万	+4.4%
07/26	1,002	1,016	960	984	-1.8%	21,700	150億9459万	+3.36%
07/25	969	1,006	969	1,002	+1.83%	40,600	153億7071万	+5.7%
07/24	965	986	958	984	+2.18%	18,800	150億9459万	+4.35%
07/23	964	975	946	963	+1.48%	15,000	147億7244万	+2.45%
07/22	970	970	943	949	-0.63%	26,500	145億5009万	+1.39%
07/19	996	996	954	955	-3.14%	17,700	146億4208万	+2.25%
07/18	990	1,014	968	986	-0.4%	48,900	151億1738万	+5.91%
07/17	979	990	976	990	+1.43%	12,100	151億7871万	+6.8%
07/16	956	982	956	976	+2.09%	22,900	149億6406万	+5.63%
07/12	930	961	930	956	+2.69%	26,300	146億5742万	+3.8%
07/11	932	945	931	931	-0.32%	16,000	142億7412万	+1.42%
07/10	942	958	933	934	-1.06%	19,100	143億2011万	+1.85%
07/09	934	954	934	944	+0.64%	16,800	144億7343万	+3.06%
07/08	940	946	930	938	-0.42%	11,000	143億8144万	+2.51%
07/05	935	949	935	942	+0.53%	7,900	144億4277万	+3.06%
07/04	946	955	928	937	-1.37%	17,400	143億6611万	+2.74%
07/03	947	954	945	950	+0.42%	6,600	145億6542万	+4.4%
07/02	935	946	927	946	+1.18%	7,300	145億410万	+4.3%
07/01	942	952	931	935	+0.86%	18,400	143億3544万	+3.09%
06/28	951	952	926	927	-1.38%	20,900	142億1279万	+2.21%
06/27	942	962	939	940	-0.21%	10,400	144億1210万	+3.64%
06/26	948	962	942	942	-0.21%	9,300	144億4277万	+3.86%
06/25	926	957	920	944	+1.94%	28,700	144億7343万	+3.96%
06/24	930	933	920	926	+1.09%	11,000	141億9746万	+1.76%
06/21	886	920	884	916	+3.39%	18,900	140億4414万	+0.55%
06/20	883	901	883	886	+0.45%	15,300	135億8417万	-3.06%
06/19	895	895	882	882	-1.45%	8,700	135億2285万	-3.82%
06/18	880	895	879	895	+1.7%	28,700	137億2216万	-2.93%
06/17	891	895	878	880	-0.56%	11,100	134億9218万	-4.86%
06/14	879	896	871	885	-0.23%	17,900	135億6884万	-4.74%

4056 ニューラルグループ

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート