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
09/04	2,154	2,167	2,120	2,157	+0.14%	9,200	54億7532万	+6.73%	53.48	6.58
09/03	2,160	2,169	2,136	2,154	-0.46%	22,200	54億6771万	+7.27%	53.41	6.57
09/02	2,164	2,190	2,145	2,164	0%	15,900	54億9309万	+8.47%	53.65	6.6
09/01	2,180	2,200	2,149	2,164	-0.05%	16,300	54億9309万	+9.35%	53.65	6.6
08/31	2,128	2,166	2,118	2,165	+1.74%	28,000	54億9563万	+10.35%	53.68	6.6
08/28	2,079	2,129	2,079	2,128	+2.7%	32,200	54億171万	+9.47%	52.76	6.49
08/27	2,071	2,079	2,050	2,072	+0.05%	11,300	52億5956万	+7.47%	51.37	6.32
08/26	2,046	2,082	2,036	2,071	+1.22%	14,600	52億5702万	+8.26%	51.35	6.31
08/25	2,028	2,074	2,024	2,046	+0.89%	16,300	51億9356万	+7.8%	50.73	6.24
08/24	1,999	2,034	1,999	2,028	+1.45%	7,400	51億4787万	+7.64%	50.28	6.18
08/21	1,999	2,016	1,974	1,999	+0.2%	8,000	50億7426万	+6.9%	49.56	6.09
08/20	1,987	1,997	1,969	1,995	+0.55%	7,500	50億6410万	+7.37%	49.46	6.08
08/19	1,972	1,997	1,955	1,984	-0.45%	11,100	50億3618万	+7.48%	49.19	6.05
08/18	2,009	2,020	1,920	1,993	-0.8%	16,600	50億5903万	+8.67%	49.41	6.08
08/17	2,009	2,009	1,956	2,009	-0.05%	7,300	50億9964万	+10.26%	49.81	6.12
08/14	1,942	2,017	1,922	2,010	+3.5%	24,700	51億218万	+11.05%	49.83	6.13
08/13	1,975	1,983	1,901	1,942	-1.67%	14,100	49億2957万	+8.07%	48.15	5.92
08/12	1,955	1,990	1,953	1,975	+0.25%	9,400	50億1334万	+10.52%	48.97	6.02
08/10	1,939	1,970	1,901	1,970	+1.7%	3,200	50億64万	+10.92%	48.84	6.01
08/07	1,929	1,938	1,929	1,937	+0.41%	1,900	49億1688万	+9.75%	48.02	5.91
08/06	1,954	1,954	1,856	1,929	-1.23%	14,300	48億9657万	+9.85%	47.83	5.88
08/05	1,979	1,980	1,920	1,953	+0.72%	12,400	49億5749万	+11.86%	48.42	5.95
08/04	1,897	1,939	1,877	1,939	+2.21%	6,900	49億2195万	+11.69%	48.07	5.91
08/03	1,853	1,898	1,829	1,897	+2.37%	7,800	48億1534万	+9.91%	47.03	5.78
07/31	1,817	1,859	1,768	1,853	+1.98%	7,000	47億365万	+7.86%	45.94	5.65
07/30	1,837	1,850	1,810	1,817	-1.09%	5,600	46億1227万	+6.13%	45.05	5.54
07/29	1,761	1,846	1,747	1,837	+4.97%	11,500	46億6304万	+7.62%	45.55	5.6
07/28	1,757	1,770	1,747	1,750	+0.06%	4,900	44億4220万	+2.82%	43.39	5.33
07/27	1,747	1,789	1,735	1,749	+1.27%	8,700	44億3966万	+2.94%	43.36	5.33
07/24	1,736	1,766	1,725	1,727	-0.17%	20,000	43億8381万	+1.77%	42.82	5.26
07/23	1,689	1,746	1,683	1,730	+2.25%	16,400	43億9143万	+2%	42.89	5.27
07/22	1,678	1,692	1,678	1,692	+0.06%	1,100	42億9497万	-0.18%	41.95	5.16
07/21	1,694	1,694	1,679	1,691	+0.3%	4,300	42億9243万	-0.24%	41.93	5.16
07/17	1,688	1,688	1,653	1,686	-0.12%	12,900	42億7974万	-0.59%	41.8	5.14
07/16	1,690	1,690	1,675	1,688	+0.18%	10,200	42億8481万	-0.41%	41.85	5.15
07/15	1,696	1,696	1,650	1,685	-0.65%	9,400	42億7720万	-0.53%	41.78	5.14
07/14	1,687	1,697	1,678	1,696	-0.06%	7,400	43億512万	+0.12%	42.05	5.17
07/13	1,697	1,697	1,678	1,697	0%	600	43億766万	+0.3%	42.07	5.17
07/10	1,695	1,697	1,695	1,697	+0.12%	12,600	43億766万	+0.47%	42.07	5.17
07/09	1,685	1,697	1,674	1,695	-0.12%	4,400	43億258万	+0.65%	42.02	5.17
07/08	1,680	1,699	1,680	1,697	-0.12%	2,700	43億766万	+1.13%	42.07	5.17
07/07	1,698	1,699	1,669	1,699	+0.06%	15,100	43億1274万	+1.74%	42.12	5.18
07/06	1,695	1,698	1,690	1,698	+0.18%	8,400	43億1020万	+2.17%	42.1	5.18
07/03	1,680	1,695	1,678	1,695	-0.12%	10,100	43億258万	+2.54%	42.02	5.17
07/02	1,693	1,697	1,674	1,697	+0.18%	12,700	43億766万	+3.22%	42.07	5.17
07/01	1,697	1,697	1,680	1,694	-0.24%	6,000	43億4万	+3.61%	42	5.16
06/30	1,697	1,698	1,677	1,698	+0.06%	7,500	43億1020万	+4.43%	42.1	5.14
06/29	1,671	1,698	1,671	1,697	+0.06%	7,700	43億766万	+5.01%	42.07	5.14
06/26	1,695	1,696	1,677	1,696	+0.06%	7,400	43億512万	+5.6%	42.05	5.13
06/25	1,696	1,696	1,667	1,695	-0.06%	6,500	43億258万	+6.2%	42.02	5.13
06/24	1,690	1,697	1,686	1,696	0%	7,400	43億512万	+6.94%	42.05	5.13
06/23	1,685	1,699	1,683	1,696	+0.06%	6,600	43億512万	+7.61%	42.05	5.13
06/22	1,663	1,698	1,663	1,695	-0.24%	8,300	43億258万	+8.24%	42.02	5.13
06/19	1,689	1,699	1,689	1,699	-0.06%	800	43億1274万	+9.12%	42.12	5.14
06/18	1,699	1,700	1,653	1,700	+0.06%	11,000	43億1528万	+9.96%	42.15	5.14
06/17	1,699	1,700	1,659	1,699	0%	8,400	43億1274万	+10.76%	42.12	5.14
06/16	1,699	1,700	1,697	1,699	+0.12%	4,600	43億1274万	+11.56%	42.12	5.14
06/15	1,674	1,698	1,661	1,697	+1.37%	5,300	43億766万	+12.24%	42.07	5.14
06/12	1,641	1,683	1,610	1,674	+0.36%	6,300	42億4928万	+11.53%	41.5	5.07
06/11	1,649	1,685	1,641	1,668	-0.18%	3,800	42億3405万	+11.87%	41.36	5.05
06/10	1,671	1,696	1,632	1,671	+0.6%	7,700	42億4166万	+12.75%	41.43	5.06
06/09	1,629	1,666	1,602	1,661	+2.59%	10,900	42億1628万	+12.84%	41.18	5.03
06/08	1,578	1,626	1,574	1,619	+2.79%	9,100	41億966万	+10.66%	40.14	4.9
06/05	1,577	1,578	1,561	1,575	+2.47%	9,200	39億9798万	+8.25%	39.05	4.77
06/04	1,505	1,542	1,500	1,537	+2.47%	6,600	39億152万	+6%	38.11	4.65
06/03	1,490	1,500	1,479	1,500	+1.08%	7,800	38億760万	+3.73%	37.19	4.54
06/02	1,475	1,485	1,469	1,484	+0.41%	3,600	37億6698万	+2.84%	36.79	4.49
06/01	1,479	1,484	1,461	1,478	-0.07%	5,800	37億5175万	+2.57%	36.64	4.47
05/29	1,456	1,479	1,456	1,479	+0.07%	6,600	37億5429万	+2.71%	36.67	4.48
05/28	1,456	1,486	1,448	1,478	+1.44%	4,000	37億5175万	+2.71%	36.64	4.47
05/27	1,433	1,458	1,428	1,457	+0.48%	3,900	36億9844万	+1.39%	36.12	4.41
05/26	1,453	1,453	1,438	1,450	-0.21%	1,200	36億8068万	+0.9%	35.95	4.39
05/25	1,450	1,460	1,446	1,453	+0.21%	1,600	36億8829万	+1.11%	36.02	4.4
05/22	1,440	1,450	1,437	1,450	+0.28%	1,600	36億8068万	+0.97%	35.95	4.39
05/21	1,446	1,446	1,440	1,446	0%	1,100	36億7052万	+0.7%	35.85	4.38
05/20	1,447	1,447	1,440	1,446	-0.07%	2,000	36億7052万	+0.7%	35.85	4.38
05/19	1,447	1,447	1,431	1,447	0%	1,800	36億7306万	+0.77%	35.88	4.38
05/18	1,438	1,448	1,434	1,447	+1.05%	3,800	36億7306万	+0.84%	35.88	4.38
05/15	1,422	1,434	1,408	1,432	+1.2%	6,100	36億3498万	-0.21%	35.5	4.33
05/14	1,417	1,417	1,401	1,415	-0.14%	1,600	35億9183万	-1.32%	35.08	4.28
05/13	1,423	1,423	1,411	1,417	-0.42%	3,500	35億9691万	-1.25%	35.13	4.29
05/12	1,422	1,423	1,414	1,423	+0.07%	11,500	36億1214万	-0.91%	35.28	4.31
05/11	1,423	1,423	1,412	1,422	-0.14%	13,900	36億960万	-0.97%	35.26	4.3
05/08	1,411	1,433	1,409	1,424	-0.77%	25,300	36億1468万	-0.9%	35.31	4.31
05/07	1,411	1,435	1,408	1,435	+0.49%	10,700	36億4260万	-0.14%	35.58	4.34
05/01	1,436	1,443	1,422	1,428	-0.56%	4,900	36億2483万	-0.63%	35.41	4.32
04/30	1,425	1,445	1,421	1,436	+0.7%	4,100	36億4514万	-0.07%	35.6	4.35
04/28	1,429	1,438	1,403	1,426	-0.83%	4,700	36億1975万	-0.7%	35.36	4.32
04/27	1,435	1,439	1,413	1,438	+0.07%	8,800	36億5021万	+0.14%	35.65	4.35
04/24	1,429	1,444	1,410	1,437	+0.42%	2,500	36億4768万	+0.07%	35.63	4.35
04/23	1,432	1,439	1,418	1,431	+0.14%	2,800	36億3245万	-0.28%	35.48	4.33
04/22	1,448	1,448	1,420	1,429	-1.31%	4,300	36億2737万	-0.42%	35.43	4.32
04/21	1,449	1,449	1,413	1,448	-0.07%	9,200	36億7560万	+0.91%	35.9	4.38
04/20	1,425	1,453	1,425	1,449	+0.14%	8,000	36億7814万	+1.05%	35.93	4.38
04/17	1,448	1,449	1,430	1,447	+0.21%	5,200	36億7306万	+0.91%	35.88	4.38
04/16	1,444	1,455	1,423	1,444	0%	4,300	36億6544万	+0.91%	35.8	4.37
04/15	1,431	1,448	1,424	1,444	-0.28%	2,800	36億6544万	+1.05%	35.8	4.37
04/14	1,439	1,449	1,418	1,448	-0.07%	2,400	36億7560万	+1.47%	35.9	4.38
04/13	1,444	1,450	1,412	1,449	+0.21%	6,700	36億7814万	+1.76%	35.93	4.38
04/10	1,443	1,452	1,429	1,446	+0.56%	7,100	36億7052万	+1.69%	35.85	4.38

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
2021年 9月期	4,665 4/23	1,758 8/23	3,669,600 4/23	114億1992万	43億358万	+22.64% 6/3	-36.82% 8/20
2022年 9月期	2,743 12/17	926 9/30	465,500 12/20	67億1705万	23億2685万	+19.03% 11/17	-28.28% 12/20
2023年 9月期	1,956 7/20	902 10/3	1,295,400 7/24	49億3068万	22億6654万	+58.12% 7/20	-11.63% 8/21
2024年 9月期	1,407 9/26	837 8/5	399,600 7/12	35億5745万	21億1560万	+22.23% 9/3	-21.07% 10/3
2025年 9月期	1,520 9/2	900 10/25	456,100 4/21	38億4864万	22億7736万	+18.32% 7/22	-24.87% 10/2
最新	2,157 2026/9/4		9,200	55億380万		+6.73% 2,021

年間値上がり率

2022/12/30 vs 2021/12/30: -40%（0.6倍）
2023/12/29 vs 2022/12/30: -8%（0.92倍）
2024/12/30 vs 2023/12/29: -2%（0.98倍）
2025/12/30 vs 2024/12/30: 13%（1.13倍）
2026/09/04 vs 2025/12/30: 85%（1.85倍）
過去安値 837円（2024/08/05）: 158%（2.58倍）
2,157円（9/4）

ネオマーケティング（4196）の株価チャート

株価

9/4

乖離率

2026/04/10～2026/09/04

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