- 4928
- 2026/09/25
- 時価
- 1644億円
- PER 予
- 20.06倍
- 2011年以降
- 9.03-65.28倍
（2011-2025年） - PBR
- 3.22倍
- 2011年以降
- 0.56-6.04倍
（2011-2025年） - 配当 予
- 4.78%
- ROE 予
- 16.07%
- ROA 予
- 11.16%
- 資料
- Link
- CSV,JSON
ノエビア HD（4928）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,815
- 始値
- 4,820
- 高値
- 4,830
- 安値
- 4,770
- 終値 -0.62%
- 4,785
- 出来高 +80.89%
- 234,800
乖離率
- 株価（5日）
移動平均値 - -0.52%
4,810 - 株価（25日）
移動平均値 - -1.12%
4,839 - 出来高（5日）
移動平均値 - +75.22%
134,000
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,820 | 4,830 | 4,770 | 4,785 | -0.62% | 234,800 | - | -1.12% | - | - |
| 09/25 | 4,810 | 4,835 | 4,800 | 4,815 | +0.21% | 129,800 | - | -0.52% | - | - |
| 09/24 | 4,820 | 4,835 | 4,785 | 4,805 | -0.1% | 121,400 | - | -0.66% | - | - |
| 09/18 | 4,835 | 4,850 | 4,805 | 4,810 | -0.52% | 94,900 | - | -0.52% | - | - |
| 09/17 | 4,820 | 4,855 | 4,805 | 4,835 | +0.31% | 89,100 | - | 0% | - | - |
| 09/16 | 4,850 | 4,850 | 4,815 | 4,820 | 0% | 84,300 | - | -0.31% | - | - |
| 09/15 | 4,850 | 4,855 | 4,810 | 4,820 | +0.21% | 68,700 | - | -0.33% | - | - |
| 09/14 | 4,775 | 4,810 | 4,765 | 4,810 | +1.48% | 70,000 | - | -0.54% | - | - |
| 09/11 | 4,715 | 4,770 | 4,715 | 4,740 | -0.11% | 87,000 | - | -1.96% | - | - |
| 09/10 | 4,755 | 4,780 | 4,730 | 4,745 | -0.63% | 95,400 | - | -1.84% | - | - |
| 09/09 | 4,780 | 4,810 | 4,745 | 4,775 | -0.73% | 73,800 | - | -1.14% | - | - |
| 09/08 | 4,800 | 4,830 | 4,775 | 4,810 | +0.21% | 75,500 | - | -0.33% | - | - |
| 09/07 | 4,815 | 4,825 | 4,790 | 4,800 | -0.21% | 45,000 | - | -0.52% | - | - |
| 09/04 | 4,810 | 4,840 | 4,785 | 4,810 | -0.21% | 78,700 | - | -0.46% | - | - |
| 09/03 | 4,865 | 4,880 | 4,820 | 4,820 | -0.92% | 81,100 | - | -0.43% | - | - |
| 09/02 | 4,885 | 4,895 | 4,865 | 4,865 | -0.61% | 84,400 | - | +0.37% | - | - |
| 09/01 | 4,910 | 4,970 | 4,880 | 4,895 | -0.51% | 96,900 | - | +1.03% | - | - |
| 08/31 | 4,945 | 4,960 | 4,905 | 4,920 | -0.3% | 77,400 | - | +1.63% | - | - |
| 08/28 | 4,905 | 4,945 | 4,890 | 4,935 | +0.71% | 78,200 | - | +2.17% | - | - |
| 08/27 | 4,910 | 4,955 | 4,900 | 4,900 | -0.2% | 51,200 | - | +1.77% | - | - |
| 08/26 | 4,880 | 4,920 | 4,880 | 4,910 | +0.72% | 40,500 | - | +2.23% | - | - |
| 08/25 | 4,950 | 4,985 | 4,875 | 4,875 | -1.32% | 71,800 | - | +1.77% | - | - |
| 08/24 | 4,910 | 4,960 | 4,895 | 4,940 | +1.33% | 103,700 | - | +3.37% | - | - |
| 08/21 | 4,890 | 4,920 | 4,865 | 4,875 | +0.1% | 78,900 | - | +2.33% | - | - |
| 08/20 | 4,820 | 4,890 | 4,820 | 4,870 | +1.67% | 82,100 | - | +2.48% | - | - |
| 08/19 | 4,810 | 4,820 | 4,765 | 4,790 | +0.63% | 78,500 | - | +1.03% | - | - |
| 08/18 | 4,730 | 4,775 | 4,690 | 4,760 | +0.42% | 79,800 | - | +0.59% | - | - |
| 08/17 | 4,800 | 4,825 | 4,740 | 4,740 | -1.76% | 87,700 | - | +0.36% | - | - |
| 08/14 | 4,830 | 4,835 | 4,790 | 4,825 | -0.1% | 75,200 | - | +2.35% | - | - |
| 08/13 | 4,825 | 4,850 | 4,795 | 4,830 | -0.21% | 72,300 | - | +2.66% | - | - |
| 08/12 | 4,845 | 4,860 | 4,805 | 4,840 | +0.41% | 72,900 | - | +3.11% | - | - |
| 08/10 | 4,805 | 4,840 | 4,775 | 4,820 | +0.63% | 86,400 | - | +2.97% | - | - |
| 08/07 | 4,735 | 4,810 | 4,720 | 4,790 | +1.48% | 86,000 | - | +2.64% | - | - |
| 08/06 | 4,675 | 4,730 | 4,660 | 4,720 | +2.05% | 86,500 | - | +1.4% | - | - |
| 08/05 | 4,650 | 4,660 | 4,610 | 4,625 | -1.39% | 113,300 | - | -0.34% | - | - |
| 08/04 | 4,750 | 4,820 | 4,645 | 4,690 | -2.09% | 208,800 | - | +1.25% | - | - |
| 08/03 | 4,935 | 4,965 | 4,745 | 4,790 | -3.62% | 204,300 | - | +3.66% | - | - |
| 07/31 | 4,940 | 5,000 | 4,860 | 4,970 | -1.39% | 619,700 | - | +7.95% | - | - |
| 07/30 | 4,930 | 5,070 | 4,920 | 5,040 | +1.72% | 186,700 | - | +10.09% | - | - |
| 07/29 | 4,880 | 5,000 | 4,850 | 4,955 | +2.59% | 262,300 | - | +8.93% | - | - |
| 07/28 | 4,810 | 4,865 | 4,800 | 4,830 | +0.94% | 151,100 | - | +6.83% | - | - |
| 07/27 | 4,680 | 4,805 | 4,680 | 4,785 | +3.24% | 204,600 | - | +6.38% | - | - |
| 07/24 | 4,555 | 4,660 | 4,545 | 4,635 | +1.53% | 104,000 | - | +3.55% | - | - |
| 07/23 | 4,600 | 4,605 | 4,550 | 4,565 | -0.76% | 92,300 | - | +2.35% | - | - |
| 07/22 | 4,580 | 4,620 | 4,555 | 4,600 | +0.33% | 63,600 | - | +3.49% | - | - |
| 07/21 | 4,625 | 4,645 | 4,585 | 4,585 | -0.43% | 81,700 | - | +3.45% | - | - |
| 07/17 | 4,570 | 4,655 | 4,570 | 4,605 | +0.77% | 79,100 | - | +4.21% | - | - |
| 07/16 | 4,610 | 4,620 | 4,565 | 4,570 | -0.22% | 56,800 | - | +3.68% | - | - |
| 07/15 | 4,620 | 4,635 | 4,575 | 4,580 | -0.33% | 67,000 | - | +4.14% | - | - |
| 07/14 | 4,550 | 4,630 | 4,545 | 4,595 | +0.88% | 68,900 | - | +4.72% | - | - |
| 07/13 | 4,530 | 4,565 | 4,530 | 4,555 | +0.55% | 47,400 | - | +4.11% | - | - |
| 07/10 | 4,530 | 4,550 | 4,495 | 4,530 | 0% | 65,200 | - | +3.8% | - | - |
| 07/09 | 4,585 | 4,600 | 4,530 | 4,530 | -1.09% | 70,700 | - | +4.11% | - | - |
| 07/08 | 4,570 | 4,610 | 4,555 | 4,580 | +0.44% | 91,100 | - | +5.55% | - | - |
| 07/07 | 4,520 | 4,570 | 4,500 | 4,560 | +1.11% | 83,100 | - | +5.38% | - | - |
| 07/06 | 4,500 | 4,530 | 4,475 | 4,510 | +0.89% | 47,800 | - | +4.54% | - | - |
| 07/03 | 4,500 | 4,530 | 4,470 | 4,470 | -0.45% | 69,800 | - | +3.78% | - | - |
| 07/02 | 4,420 | 4,495 | 4,400 | 4,490 | +2.51% | 87,800 | - | +4.35% | - | - |
| 07/01 | 4,390 | 4,400 | 4,360 | 4,380 | -0.23% | 42,000 | - | +1.91% | - | - |
| 06/30 | 4,450 | 4,455 | 4,380 | 4,390 | -1.01% | 75,200 | - | +2.14% | - | - |
| 06/29 | 4,365 | 4,445 | 4,360 | 4,435 | +1.6% | 71,900 | - | +3.26% | - | - |
| 06/26 | 4,350 | 4,380 | 4,330 | 4,365 | +1.04% | 90,700 | - | +1.72% | - | - |
| 06/25 | 4,330 | 4,345 | 4,300 | 4,320 | +0.23% | 51,800 | - | +0.7% | - | - |
| 06/24 | 4,285 | 4,330 | 4,270 | 4,310 | +1.29% | 71,900 | - | +0.44% | - | - |
| 06/23 | 4,245 | 4,265 | 4,215 | 4,255 | +0.35% | 56,000 | - | -0.86% | - | - |
| 06/22 | 4,235 | 4,250 | 4,200 | 4,240 | -0.24% | 58,000 | - | -1.26% | - | - |
| 06/19 | 4,225 | 4,250 | 4,205 | 4,250 | +0.59% | 44,800 | - | -0.98% | - | - |
| 06/18 | 4,215 | 4,240 | 4,200 | 4,225 | +0.48% | 70,600 | - | -1.61% | - | - |
| 06/17 | 4,255 | 4,265 | 4,205 | 4,205 | -1.18% | 46,100 | - | -2.1% | - | - |
| 06/16 | 4,270 | 4,285 | 4,215 | 4,255 | -0.47% | 72,500 | - | -1.05% | - | - |
| 06/15 | 4,325 | 4,340 | 4,275 | 4,275 | -1.16% | 65,500 | - | -0.67% | - | - |
| 06/12 | 4,310 | 4,350 | 4,295 | 4,325 | +0.35% | 64,200 | - | +0.39% | - | - |
| 06/11 | 4,340 | 4,350 | 4,310 | 4,310 | -0.69% | 51,000 | - | -0.02% | - | - |
| 06/10 | 4,280 | 4,345 | 4,280 | 4,340 | +1.4% | 64,100 | - | +0.58% | - | - |
| 06/09 | 4,300 | 4,305 | 4,240 | 4,280 | +0.12% | 113,600 | - | -0.83% | - | - |
| 06/08 | 4,230 | 4,275 | 4,215 | 4,275 | +1.66% | 87,900 | - | -1.04% | - | - |
| 06/05 | 4,250 | 4,270 | 4,205 | 4,205 | -0.59% | 69,900 | - | -2.8% | - | - |
| 06/04 | 4,270 | 4,270 | 4,205 | 4,230 | -0.94% | 53,400 | - | -2.38% | - | - |
| 06/03 | 4,230 | 4,270 | 4,190 | 4,270 | +0.71% | 64,300 | - | -1.61% | - | - |
| 06/02 | 4,305 | 4,315 | 4,225 | 4,240 | -2.42% | 92,700 | - | -2.44% | - | - |
| 06/01 | 4,345 | 4,370 | 4,290 | 4,345 | -0.57% | 92,900 | - | -0.21% | - | - |
| 05/29 | 4,360 | 4,410 | 4,340 | 4,370 | +0.58% | 309,400 | - | +0.28% | - | - |
| 05/28 | 4,390 | 4,400 | 4,305 | 4,345 | -1.03% | 327,200 | - | -0.39% | - | - |
| 05/27 | 4,310 | 4,390 | 4,310 | 4,390 | +1.62% | 257,300 | - | +0.5% | - | - |
| 05/26 | 4,320 | 4,360 | 4,290 | 4,320 | -0.12% | 64,500 | - | -1.14% | - | - |
| 05/25 | 4,370 | 4,390 | 4,305 | 4,325 | -0.69% | 78,800 | - | -1.19% | - | - |
| 05/22 | 4,375 | 4,415 | 4,335 | 4,355 | +0.35% | 74,900 | - | -0.59% | - | - |
| 05/21 | 4,325 | 4,375 | 4,320 | 4,340 | +0.35% | 51,400 | - | -1.05% | - | - |
| 05/20 | 4,320 | 4,375 | 4,285 | 4,325 | +0.12% | 102,100 | - | -1.48% | - | - |
| 05/19 | 4,200 | 4,330 | 4,200 | 4,320 | +3.1% | 95,500 | - | -1.77% | - | - |
| 05/18 | 4,300 | 4,300 | 4,190 | 4,190 | -2.1% | 119,000 | - | -4.9% | - | - |
| 05/15 | 4,250 | 4,290 | 4,210 | 4,280 | +0.47% | 67,200 | - | -3.19% | - | - |
| 05/14 | 4,315 | 4,320 | 4,190 | 4,260 | -1.39% | 145,700 | - | -3.88% | - | - |
| 05/13 | 4,380 | 4,380 | 4,320 | 4,320 | -0.92% | 55,300 | - | -2.77% | - | - |
| 05/12 | 4,370 | 4,380 | 4,340 | 4,360 | -0.23% | 72,000 | - | -2.07% | - | - |
| 05/11 | 4,410 | 4,415 | 4,360 | 4,370 | -1.02% | 54,500 | - | -2% | - | - |
| 05/08 | 4,400 | 4,435 | 4,395 | 4,415 | +0.34% | 54,500 | - | -1.12% | - | - |
| 05/07 | 4,390 | 4,440 | 4,390 | 4,400 | +0.46% | 87,700 | - | -1.52% | - | - |
| 05/01 | 4,380 | 4,395 | 4,360 | 4,380 | +0.11% | 41,700 | - | -2.08% | - | - |
| 04/30 | 4,400 | 4,405 | 4,360 | 4,375 | -0.91% | 55,300 | - | -2.28% | - | - |
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 | |
| 2011年 9月期 | 970 3/24 | 860 9/28 | 61,000 9/28 | - | 355億3765万 | +3.07% 9/1 | -4.84% 10/5 |
| 2012年 9月期 | 1,165 9/14 | 738 11/30 | 799,200 9/27 | 481億4113万 | 304億9627万 | +19.62% 8/29 | -12.44% 11/30 |
| 2013年 9月期 | 1,760 9/25 | 1,106 10/2 | 141,800 5/7 | 727億2823万 | 457億308万 | +13.54% 3/13 | -15.33% 6/7 |
| 2014年 9月期 | 2,256 7/24 | 1,555 10/9 10/8 | 331,100 11/26 | 844億7104万 | 642億5704万 | +14.25% 12/5 | -8.11% 10/17 |
| 2015年 9月期 | 3,080 8/6 | 1,892 10/17 | 157,200 9/25 | 1091億9109万 | 708億4185万 | +12.6% 4/10 | -9.57% 9/1 |
| 2016年 9月期 | 3,660 12/18 | 2,548 10/2 | 246,300 9/27 | 1297億5304万 | 903億3081万 | +13.28% 11/11 | -13.03% 1/21 |
| 2017年 9月期 | 6,580 8/31 | 3,055 10/12 10/7 | 216,200 11/9 | 2332億7187万 | 1083億479万 | +11.08% 6/5 | -5.38% 9/27 |
| 2018年 9月期 | 9,170 1/29 | 5,880 8/20 | 326,200 3/16 | 3132億1623万 | 2008億4094万 | +16.15% 11/8 | -17.53% 10/26 |
| 2019年 9月期 | 6,410 10/2 10/1 | 4,205 1/16 | 560,800 4/25 | 2189億4395万 | 1436億2859万 | +13.43% 2/6 | -14.03% 12/25 |
| 2020年 9月期 | 6,330 12/4 | 3,985 3/13 | 231,800 9/28 | 2162億1142万 | 1361億1414万 | +17.53% 3/27 | -13.28% 3/13 |
| 2021年 9月期 | 6,140 9/13 | 4,155 12/8 | 271,000 9/28 | 2097億2166万 | 1419億2076万 | +8.59% 2/8 | -10.31% 10/1 |
| 2022年 9月期 | 6,020 7/27 | 4,880 4/25 4/18 | 226,800 9/28 | 2056億2287万 | 1666億8432万 | +7.89% 6/8 | -6.98% 1/19 |
| 2023年 9月期 | 5,920 12/20 11/25 | 5,150 5/31 | 184,800 9/28 | 2022億720万 | 1759億660万 | +5.49% 11/25 | -7.37% 10/2 |
| 2024年 9月期 | 5,890 7/12 | 4,985 12/18 12/15 | 145,700 9/26 | 2011億8250万 | 1702億7076万 | +5.31% 7/11 | -9.54% 8/5 |
| 2025年 9月期 | 5,250 10/7 | 3,885 4/7 | 493,600 9/26 | 1793億2227万 | 1326億9848万 | +5.3% 8/6 | -7.09% 2/7 |
| 最新 | 4,785 2026/9/28 | 234,800 | 1634億3944万 | -1.12% 4,839 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 128%（2.28倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/09/28 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
738円（2011/11/30） - 548%（6.48倍）
4,785円（9/28）
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。
