日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	118	118	116	116	-0.85%	41,300	-	-15.94%
09/30	115	119	115	117	+1.74%	56,600	-	-15.83%
09/29	117	117	115	115	-2.54%	156,500	-	-17.86%
09/28	123	123	116	118	-4.84%	409,700	-	-16.31%
09/25	122	124	122	124	0%	69,400	-	-12.68%
09/24	128	128	122	124	-9.49%	405,900	-	-13.29%
09/18	16:31 新株予約権発行による資金調達に関する補足説明資料
09/18	16:30 第三者割当によるノイルイミューン・バイオテック株式会社第14回新株予約権(行使価額修正条項付)の発行に関するお知らせ
09/18	133	137	133	137	+0.74%	161,200	-	-4.86%
09/17	136	139	136	136	-1.45%	81,500	-	-5.56%
09/16	138	140	138	138	-0.72%	41,500	-	-4.17%
09/15	140	141	138	139	-0.71%	46,700	-	-3.47%
09/14	138	140	137	140	+0.72%	67,900	-	-2.78%
09/11	141	141	136	139	-1.42%	135,800	-	-3.47%
09/10	143	143	139	141	-0.7%	88,300	-	-2.08%
09/09	145	146	142	142	-2.74%	48,500	-	-1.39%
09/08	146	148	142	146	0%	95,800	-	+1.39%
09/07	145	148	145	146	+0.69%	34,100	-	+1.39%
09/04	146	148	143	145	-1.36%	85,800	-	+1.4%
09/03	148	148	145	147	0%	50,100	-	+2.8%
09/02	148	148	144	147	-1.34%	108,400	-	+3.52%
09/01	152	153	146	149	-4.49%	182,900	-	+4.93%
08/31	150	172	147	156	+5.41%	1,210,700	-	+9.86%
08/28	149	150	147	148	0%	45,200	-	+4.96%
08/27	148	149	145	148	0%	36,000	-	+4.96%
08/26	147	149	143	148	0%	74,600	-	+4.96%
08/25	146	149	144	148	+2.07%	85,500	-	+5.71%
08/24	142	147	142	145	+0.69%	78,300	-	+3.57%
08/21	143	144	140	144	+2.86%	69,500	-	+2.86%
08/20	141	144	140	140	-0.71%	113,000	-	+0.72%
08/19	143	144	139	141	-1.4%	92,000	-	+1.44%
08/18	140	144	140	143	+0.7%	102,300	-	+2.88%
08/17	140	142	140	142	0%	26,000	-	+2.16%
08/14	142	143	140	142	+0.71%	39,000	-	+2.9%
08/13	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/13	138	142	138	141	+0.71%	32,100	-	+2.17%
08/12	140	141	139	140	-0.71%	27,400	-	+2.19%
08/10	139	143	139	141	+1.44%	44,200	-	+2.92%
08/07	138	139	135	139	+0.72%	64,700	-	+2.21%
08/06	139	140	137	138	-0.72%	70,300	-	+2.22%
08/05	139	139	136	139	+0.72%	37,600	-	+2.96%
08/04	137	138	135	138	+1.47%	21,600	-	+2.99%
08/03	139	139	135	136	-2.16%	37,500	-	+2.26%
07/31	134	139	134	139	+3.73%	48,500	-	+4.51%
07/30	130	137	130	134	+0.75%	87,800	-	+1.52%
07/29	142	142	133	133	-6.99%	188,200	-	+1.53%
07/28	145	145	141	143	+0.7%	36,600	-	+9.16%
07/27	140	143	140	142	+0.71%	24,500	-	+9.23%
07/24	141	142	139	141	0%	44,800	-	+9.3%
07/23	140	143	140	141	+1.44%	67,700	-	+10.16%
07/22	142	144	139	139	-2.11%	117,800	-	+8.59%
07/21	140	144	140	142	+2.16%	105,800	-	+11.81%
07/17	135	140	134	139	+2.96%	164,200	-	+10.32%
07/16	149	150	134	135	-2.88%	902,000	-	+8%
07/15	134	139	132	139	+3.73%	151,900	-	+12.1%
07/14	133	136	133	134	-2.19%	47,800	-	+8.94%
07/13	133	137	132	137	+0.74%	116,800	-	+11.38%
07/10	130	136	128	136	+5.43%	173,500	-	+11.48%
07/09	124	130	124	129	+4.03%	38,200	-	+5.74%
07/08	127	128	124	124	-2.36%	54,800	-	+1.64%
07/07	127	128	125	127	-0.78%	60,600	-	+4.1%
07/06	129	129	128	128	0%	55,500	-	+4.07%
07/03	125	128	123	128	+4.07%	60,200	-	+4.07%
07/02	121	125	121	123	0%	55,800	-	0%
07/01	123	123	121	123	+1.65%	22,200	-	-0.81%
06/30	121	122	120	121	+1.68%	46,000	-	-2.42%
06/29	117	121	114	119	-0.83%	202,100	-	-4.03%
06/26	119	121	118	120	+0.84%	47,300	-	-4%
06/25	116	121	115	119	+2.59%	65,000	-	-4.8%
06/24	117	119	114	116	-1.69%	124,500	-	-7.94%
06/23	118	120	118	118	-1.67%	41,200	-	-6.35%
06/22	120	122	119	120	-0.83%	38,900	-	-5.51%
06/19	126	126	119	121	-4.72%	59,700	-	-5.47%
06/18	122	127	120	127	+2.42%	53,500	-	-0.78%
06/17	125	125	119	124	+6.9%	113,900	-	-3.88%
06/16	115	118	115	116	+0.87%	78,900	-	-10.77%
06/15	117	121	115	115	-1.71%	303,900	-	-12.21%
06/12	117	120	116	117	-0.85%	115,800	-	-12.03%
06/11	118	120	117	118	-0.84%	94,300	-	-11.94%
06/10	126	126	117	119	-6.3%	340,400	-	-12.5%
06/09	126	129	126	127	0%	45,400	-	-7.3%
06/08	127	128	126	127	-0.78%	47,900	-	-7.97%
06/05	127	131	127	128	0%	128,000	-	-7.91%
06/04	132	132	128	128	-0.78%	98,900	-	-8.57%
06/03	132	132	128	129	-3.73%	207,500	-	-8.51%
06/02	136	136	132	134	-0.74%	176,200	-	-5.63%
06/01	137	146	127	135	0%	1,168,600	-	-4.93%
05/29	136	136	132	135	-0.74%	104,000	-	-5.59%
05/28	129	140	129	136	+5.43%	283,800	-	-5.56%
05/27	130	132	127	129	-0.77%	160,500	-	-10.42%
05/26	133	133	130	130	-2.99%	104,700	-	-10.34%
05/25	130	134	127	134	+3.88%	174,500	-	-8.22%
05/22	129	133	128	129	0%	169,100	-	-12.24%
05/21	129	131	128	129	+0.78%	101,000	-	-12.24%
05/20	140	140	127	128	-7.91%	538,700	-	-13.51%
05/19	134	139	133	139	+2.96%	259,600	-	-6.71%
05/18	17:00 Adaptimmune社との提携契約の終了のお知らせ
05/18	143	143	134	135	-4.93%	294,600	-	-10%
05/15	141	144	135	142	-1.39%	476,900	-	-5.33%
05/14	16:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
05/14	15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/14	148	148	142	144	-3.36%	227,900	-	-4.64%
05/13	150	151	148	149	-0.67%	148,000	-	-1.32%
05/12	154	154	150	150	-1.96%	112,900	-	-0.66%
05/11	154	154	149	153	+0.66%	184,700	-	+1.32%
05/08	152	154	152	152	0%	58,100	-	+1.33%

ノイルイミューン・バイオテック（4893）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート