- 4196
- 2026/09/25
- 時価
- 34億円
- PER 予
- 33.25倍
- 2021年以降
- 赤字-141.26倍
（2021-2025年） - PBR
- 4.09倍
- 2021年以降
- 2.56-14.33倍
（2021-2025年） - 配当 予
- 0%
- ROE 予
- 12.3%
- ROA 予
- 5.43%
- 資料
- Link
- CSV,JSON
ネオマーケティング（4196）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,370
- 始値
- 1,370
- 高値
- 1,375
- 安値
- 1,335
- 終値 -2.12%
- 1,341
- 出来高 -32.14%
- 62,300
乖離率
- 株価（5日）
移動平均値 - -11.66%
1,518 - 株価（25日）
移動平均値 - -32.78%
1,995 - 出来高（5日）
移動平均値 - -53.48%
133,920
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,370 | 1,375 | 1,335 | 1,341 | -2.12% | 62,300 | - | -32.78% | - | - |
| 09/24 | 1,336 | 1,372 | 1,336 | 1,370 | +2.54% | 91,800 | - | -32.25% | - | - |
| 09/18 | 1,532 | 1,546 | 1,336 | 1,336 | -15.01% | 299,800 | - | -34.73% | - | - |
| 09/17 | 1,960 | 1,960 | 1,572 | 1,572 | -20.28% | 187,200 | - | -24.2% | - | - |
| 09/16 | 2,140 | 2,140 | 1,927 | 1,972 | -7.85% | 28,500 | - | -5.6% | - | - |
| 09/15 | 2,161 | 2,165 | 1,902 | 2,140 | -0.97% | 25,900 | - | +2.44% | - | - |
| 09/14 | 2,159 | 2,175 | 2,131 | 2,161 | -0.6% | 11,400 | - | +3.79% | - | - |
| 09/11 | 2,161 | 2,180 | 2,161 | 2,174 | -0.05% | 12,200 | - | +4.87% | - | - |
| 09/10 | 2,174 | 2,180 | 2,158 | 2,175 | +0.05% | 6,300 | - | +5.43% | - | - |
| 09/09 | 2,166 | 2,188 | 2,163 | 2,174 | +0.42% | 7,700 | - | +5.79% | - | - |
| 09/08 | 2,198 | 2,198 | 2,160 | 2,165 | -0.69% | 14,100 | - | +5.87% | - | - |
| 09/07 | 2,160 | 2,199 | 2,153 | 2,180 | +1.07% | 20,700 | - | +7.18% | - | - |
| 09/04 | 2,154 | 2,167 | 2,120 | 2,157 | +0.14% | 9,200 | - | +6.73% | - | - |
| 09/03 | 2,160 | 2,169 | 2,136 | 2,154 | -0.46% | 22,200 | - | +7.27% | - | - |
| 09/02 | 2,164 | 2,190 | 2,145 | 2,164 | 0% | 15,900 | - | +8.47% | - | - |
| 09/01 | 2,180 | 2,200 | 2,149 | 2,164 | -0.05% | 16,300 | - | +9.35% | - | - |
| 08/31 | 2,128 | 2,166 | 2,118 | 2,165 | +1.74% | 28,000 | - | +10.35% | - | - |
| 08/28 | 2,079 | 2,129 | 2,079 | 2,128 | +2.7% | 32,200 | - | +9.47% | - | - |
| 08/27 | 2,071 | 2,079 | 2,050 | 2,072 | +0.05% | 11,300 | - | +7.47% | - | - |
| 08/26 | 2,046 | 2,082 | 2,036 | 2,071 | +1.22% | 14,600 | - | +8.26% | - | - |
| 08/25 | 2,028 | 2,074 | 2,024 | 2,046 | +0.89% | 16,300 | - | +7.8% | - | - |
| 08/24 | 1,999 | 2,034 | 1,999 | 2,028 | +1.45% | 7,400 | - | +7.64% | - | - |
| 08/21 | 1,999 | 2,016 | 1,974 | 1,999 | +0.2% | 8,000 | - | +6.9% | - | - |
| 08/20 | 1,987 | 1,997 | 1,969 | 1,995 | +0.55% | 7,500 | - | +7.37% | - | - |
| 08/19 | 1,972 | 1,997 | 1,955 | 1,984 | -0.45% | 11,100 | - | +7.48% | - | - |
| 08/18 | 2,009 | 2,020 | 1,920 | 1,993 | -0.8% | 16,600 | - | +8.67% | - | - |
| 08/17 | 2,009 | 2,009 | 1,956 | 2,009 | -0.05% | 7,300 | - | +10.26% | - | - |
| 08/14 | 1,942 | 2,017 | 1,922 | 2,010 | +3.5% | 24,700 | - | +11.05% | - | - |
| 08/13 | 1,975 | 1,983 | 1,901 | 1,942 | -1.67% | 14,100 | - | +8.07% | - | - |
| 08/12 | 1,955 | 1,990 | 1,953 | 1,975 | +0.25% | 9,400 | - | +10.52% | - | - |
| 08/10 | 1,939 | 1,970 | 1,901 | 1,970 | +1.7% | 3,200 | - | +10.92% | - | - |
| 08/07 | 1,929 | 1,938 | 1,929 | 1,937 | +0.41% | 1,900 | - | +9.75% | - | - |
| 08/06 | 1,954 | 1,954 | 1,856 | 1,929 | -1.23% | 14,300 | - | +9.85% | - | - |
| 08/05 | 1,979 | 1,980 | 1,920 | 1,953 | +0.72% | 12,400 | - | +11.86% | - | - |
| 08/04 | 1,897 | 1,939 | 1,877 | 1,939 | +2.21% | 6,900 | - | +11.69% | - | - |
| 08/03 | 1,853 | 1,898 | 1,829 | 1,897 | +2.37% | 7,800 | - | +9.91% | - | - |
| 07/31 | 1,817 | 1,859 | 1,768 | 1,853 | +1.98% | 7,000 | - | +7.86% | - | - |
| 07/30 | 1,837 | 1,850 | 1,810 | 1,817 | -1.09% | 5,600 | - | +6.13% | - | - |
| 07/29 | 1,761 | 1,846 | 1,747 | 1,837 | +4.97% | 11,500 | - | +7.62% | - | - |
| 07/28 | 1,757 | 1,770 | 1,747 | 1,750 | +0.06% | 4,900 | - | +2.82% | - | - |
| 07/27 | 1,747 | 1,789 | 1,735 | 1,749 | +1.27% | 8,700 | - | +2.94% | - | - |
| 07/24 | 1,736 | 1,766 | 1,725 | 1,727 | -0.17% | 20,000 | - | +1.77% | - | - |
| 07/23 | 1,689 | 1,746 | 1,683 | 1,730 | +2.25% | 16,400 | - | +2% | - | - |
| 07/22 | 1,678 | 1,692 | 1,678 | 1,692 | +0.06% | 1,100 | - | -0.18% | - | - |
| 07/21 | 1,694 | 1,694 | 1,679 | 1,691 | +0.3% | 4,300 | - | -0.24% | - | - |
| 07/17 | 1,688 | 1,688 | 1,653 | 1,686 | -0.12% | 12,900 | - | -0.59% | - | - |
| 07/16 | 1,690 | 1,690 | 1,675 | 1,688 | +0.18% | 10,200 | - | -0.41% | - | - |
| 07/15 | 1,696 | 1,696 | 1,650 | 1,685 | -0.65% | 9,400 | - | -0.53% | - | - |
| 07/14 | 1,687 | 1,697 | 1,678 | 1,696 | -0.06% | 7,400 | - | +0.12% | - | - |
| 07/13 | 1,697 | 1,697 | 1,678 | 1,697 | 0% | 600 | - | +0.3% | - | - |
| 07/10 | 1,695 | 1,697 | 1,695 | 1,697 | +0.12% | 12,600 | - | +0.47% | - | - |
| 07/09 | 1,685 | 1,697 | 1,674 | 1,695 | -0.12% | 4,400 | - | +0.65% | - | - |
| 07/08 | 1,680 | 1,699 | 1,680 | 1,697 | -0.12% | 2,700 | - | +1.13% | - | - |
| 07/07 | 1,698 | 1,699 | 1,669 | 1,699 | +0.06% | 15,100 | - | +1.74% | - | - |
| 07/06 | 1,695 | 1,698 | 1,690 | 1,698 | +0.18% | 8,400 | - | +2.17% | - | - |
| 07/03 | 1,680 | 1,695 | 1,678 | 1,695 | -0.12% | 10,100 | - | +2.54% | - | - |
| 07/02 | 1,693 | 1,697 | 1,674 | 1,697 | +0.18% | 12,700 | - | +3.22% | - | - |
| 07/01 | 1,697 | 1,697 | 1,680 | 1,694 | -0.24% | 6,000 | - | +3.61% | - | - |
| 06/30 | 1,697 | 1,698 | 1,677 | 1,698 | +0.06% | 7,500 | - | +4.43% | - | - |
| 06/29 | 1,671 | 1,698 | 1,671 | 1,697 | +0.06% | 7,700 | - | +5.01% | - | - |
| 06/26 | 1,695 | 1,696 | 1,677 | 1,696 | +0.06% | 7,400 | - | +5.6% | - | - |
| 06/25 | 1,696 | 1,696 | 1,667 | 1,695 | -0.06% | 6,500 | - | +6.2% | - | - |
| 06/24 | 1,690 | 1,697 | 1,686 | 1,696 | 0% | 7,400 | - | +6.94% | - | - |
| 06/23 | 1,685 | 1,699 | 1,683 | 1,696 | +0.06% | 6,600 | - | +7.61% | - | - |
| 06/22 | 1,663 | 1,698 | 1,663 | 1,695 | -0.24% | 8,300 | - | +8.24% | - | - |
| 06/19 | 1,689 | 1,699 | 1,689 | 1,699 | -0.06% | 800 | - | +9.12% | - | - |
| 06/18 | 1,699 | 1,700 | 1,653 | 1,700 | +0.06% | 11,000 | - | +9.96% | - | - |
| 06/17 | 1,699 | 1,700 | 1,659 | 1,699 | 0% | 8,400 | - | +10.76% | - | - |
| 06/16 | 1,699 | 1,700 | 1,697 | 1,699 | +0.12% | 4,600 | - | +11.56% | - | - |
| 06/15 | 1,674 | 1,698 | 1,661 | 1,697 | +1.37% | 5,300 | - | +12.24% | - | - |
| 06/12 | 1,641 | 1,683 | 1,610 | 1,674 | +0.36% | 6,300 | - | +11.53% | - | - |
| 06/11 | 1,649 | 1,685 | 1,641 | 1,668 | -0.18% | 3,800 | - | +11.87% | - | - |
| 06/10 | 1,671 | 1,696 | 1,632 | 1,671 | +0.6% | 7,700 | - | +12.75% | - | - |
| 06/09 | 1,629 | 1,666 | 1,602 | 1,661 | +2.59% | 10,900 | - | +12.84% | - | - |
| 06/08 | 1,578 | 1,626 | 1,574 | 1,619 | +2.79% | 9,100 | - | +10.66% | - | - |
| 06/05 | 1,577 | 1,578 | 1,561 | 1,575 | +2.47% | 9,200 | - | +8.25% | - | - |
| 06/04 | 1,505 | 1,542 | 1,500 | 1,537 | +2.47% | 6,600 | - | +6% | - | - |
| 06/03 | 1,490 | 1,500 | 1,479 | 1,500 | +1.08% | 7,800 | - | +3.73% | - | - |
| 06/02 | 1,475 | 1,485 | 1,469 | 1,484 | +0.41% | 3,600 | - | +2.84% | - | - |
| 06/01 | 1,479 | 1,484 | 1,461 | 1,478 | -0.07% | 5,800 | - | +2.57% | - | - |
| 05/29 | 1,456 | 1,479 | 1,456 | 1,479 | +0.07% | 6,600 | - | +2.71% | - | - |
| 05/28 | 1,456 | 1,486 | 1,448 | 1,478 | +1.44% | 4,000 | - | +2.71% | - | - |
| 05/27 | 1,433 | 1,458 | 1,428 | 1,457 | +0.48% | 3,900 | - | +1.39% | - | - |
| 05/26 | 1,453 | 1,453 | 1,438 | 1,450 | -0.21% | 1,200 | - | +0.9% | - | - |
| 05/25 | 1,450 | 1,460 | 1,446 | 1,453 | +0.21% | 1,600 | - | +1.11% | - | - |
| 05/22 | 1,440 | 1,450 | 1,437 | 1,450 | +0.28% | 1,600 | - | +0.97% | - | - |
| 05/21 | 1,446 | 1,446 | 1,440 | 1,446 | 0% | 1,100 | - | +0.7% | - | - |
| 05/20 | 1,447 | 1,447 | 1,440 | 1,446 | -0.07% | 2,000 | - | +0.7% | - | - |
| 05/19 | 1,447 | 1,447 | 1,431 | 1,447 | 0% | 1,800 | - | +0.77% | - | - |
| 05/18 | 1,438 | 1,448 | 1,434 | 1,447 | +1.05% | 3,800 | - | +0.84% | - | - |
| 05/15 | 1,422 | 1,434 | 1,408 | 1,432 | +1.2% | 6,100 | - | -0.21% | - | - |
| 05/14 | 1,417 | 1,417 | 1,401 | 1,415 | -0.14% | 1,600 | - | -1.32% | - | - |
| 05/13 | 1,423 | 1,423 | 1,411 | 1,417 | -0.42% | 3,500 | - | -1.25% | - | - |
| 05/12 | 1,422 | 1,423 | 1,414 | 1,423 | +0.07% | 11,500 | - | -0.91% | - | - |
| 05/11 | 1,423 | 1,423 | 1,412 | 1,422 | -0.14% | 13,900 | - | -0.97% | - | - |
| 05/08 | 1,411 | 1,433 | 1,409 | 1,424 | -0.77% | 25,300 | - | -0.9% | - | - |
| 05/07 | 1,411 | 1,435 | 1,408 | 1,435 | +0.49% | 10,700 | - | -0.14% | - | - |
| 05/01 | 1,436 | 1,443 | 1,422 | 1,428 | -0.56% | 4,900 | - | -0.63% | - | - |
| 04/30 | 1,425 | 1,445 | 1,421 | 1,436 | +0.7% | 4,100 | - | -0.07% | - | - |
| 04/28 | 1,429 | 1,438 | 1,403 | 1,426 | -0.83% | 4,700 | - | -0.7% | - | - |
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 | |
| 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 | 1,341 2026/9/25 | 62,300 | 34億2169万 | -32.78% 1,995 | |||
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）
- 2026/09/25 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
837円（2024/08/05） - 60%（1.6倍）
1,341円（9/25）
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。
