ノエビア HD（4928）の株価チャート
株価
8/14
- 前日 (8/13)
- 4,830
- 始値
- 4,830
- 高値
- 4,835
- 安値
- 4,790
- 終値 -0.1%
- 4,825
- 出来高 +4.01%
- 75,200
乖離率
- 株価（5日）
移動平均値 - +0.08%
4,821 - 株価（25日）
移動平均値 - +2.35%
4,714 - 出来高（5日）
移動平均値 - -4.28%
78,560
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 4,830 | 4,835 | 4,790 | 4,825 | -0.1% | 75,200 | 1648億570万 | +2.35% | 20.1 | 3.23 |
| 08/13 | 4,825 | 4,850 | 4,795 | 4,830 | -0.21% | 72,300 | 1649億7648万 | +2.66% | 20.12 | 3.23 |
| 08/12 | 4,845 | 4,860 | 4,805 | 4,840 | +0.41% | 72,900 | 1653億1805万 | +3.11% | 20.16 | 3.24 |
| 08/10 | 4,805 | 4,840 | 4,775 | 4,820 | +0.63% | 86,400 | 1646億3492万 | +2.97% | 20.08 | 3.23 |
| 08/07 | 4,735 | 4,810 | 4,720 | 4,790 | +1.48% | 86,000 | 1636億1022万 | +2.64% | 19.95 | 3.21 |
| 08/06 | 4,675 | 4,730 | 4,660 | 4,720 | +2.05% | 86,500 | 1612億1926万 | +1.4% | 19.66 | 3.16 |
| 08/05 | 4,650 | 4,660 | 4,610 | 4,625 | -1.39% | 113,300 | 1579億7438万 | -0.34% | 19.26 | 3.1 |
| 08/04 | 4,750 | 4,820 | 4,645 | 4,690 | -2.09% | 208,800 | 1601億9456万 | +1.25% | 19.54 | 3.14 |
| 08/03 | 4,935 | 4,965 | 4,745 | 4,790 | -3.62% | 204,300 | 1636億1022万 | +3.66% | 19.95 | 3.21 |
| 07/31 | 4,940 | 5,000 | 4,860 | 4,970 | -1.39% | 619,700 | 1697億5841万 | +7.95% | 20.7 | 3.33 |
| 07/30 | 4,930 | 5,070 | 4,920 | 5,040 | +1.72% | 186,700 | 1721億4937万 | +10.09% | 20.99 | 3.37 |
| 07/29 | 4,880 | 5,000 | 4,850 | 4,955 | +2.59% | 262,300 | 1692億4606万 | +8.93% | 20.64 | 3.32 |
| 07/28 | 4,810 | 4,865 | 4,800 | 4,830 | +0.94% | 151,100 | 1649億7648万 | +6.83% | 20.12 | 3.23 |
| 07/27 | 4,680 | 4,805 | 4,680 | 4,785 | +3.24% | 204,600 | 1634億3944万 | +6.38% | 19.93 | 3.2 |
| 07/24 | 4,555 | 4,660 | 4,545 | 4,635 | +1.53% | 104,000 | 1583億1594万 | +3.55% | 19.31 | 3.1 |
| 07/23 | 4,600 | 4,605 | 4,550 | 4,565 | -0.76% | 92,300 | 1559億2498万 | +2.35% | 19.02 | 3.06 |
| 07/22 | 4,580 | 4,620 | 4,555 | 4,600 | +0.33% | 63,600 | 1571億2046万 | +3.49% | 19.16 | 3.08 |
| 07/21 | 4,625 | 4,645 | 4,585 | 4,585 | -0.43% | 81,700 | 1566億811万 | +3.45% | 19.1 | 3.07 |
| 07/17 | 4,570 | 4,655 | 4,570 | 4,605 | +0.77% | 79,100 | 1572億9124万 | +4.21% | 19.18 | 3.08 |
| 07/16 | 4,610 | 4,620 | 4,565 | 4,570 | -0.22% | 56,800 | 1560億9576万 | +3.68% | 19.04 | 3.06 |
| 07/15 | 4,620 | 4,635 | 4,575 | 4,580 | -0.33% | 67,000 | 1564億3733万 | +4.14% | 19.08 | 3.07 |
| 07/14 | 4,550 | 4,630 | 4,545 | 4,595 | +0.88% | 68,900 | 1569億4968万 | +4.72% | 19.14 | 3.08 |
| 07/13 | 4,530 | 4,565 | 4,530 | 4,555 | +0.55% | 47,400 | 1555億8341万 | +4.11% | 18.97 | 3.05 |
| 07/10 | 4,530 | 4,550 | 4,495 | 4,530 | 0% | 65,200 | 1547億2950万 | +3.8% | 18.87 | 3.03 |
| 07/09 | 4,585 | 4,600 | 4,530 | 4,530 | -1.09% | 70,700 | 1547億2950万 | +4.11% | 18.87 | 3.03 |
| 07/08 | 4,570 | 4,610 | 4,555 | 4,580 | +0.44% | 91,100 | 1564億3733万 | +5.55% | 19.08 | 3.07 |
| 07/07 | 4,520 | 4,570 | 4,500 | 4,560 | +1.11% | 83,100 | 1557億5420万 | +5.38% | 18.99 | 3.05 |
| 07/06 | 4,500 | 4,530 | 4,475 | 4,510 | +0.89% | 47,800 | 1540億4636万 | +4.54% | 18.79 | 3.02 |
| 07/03 | 4,500 | 4,530 | 4,470 | 4,470 | -0.45% | 69,800 | 1526億8010万 | +3.78% | 18.62 | 2.99 |
| 07/02 | 4,420 | 4,495 | 4,400 | 4,490 | +2.51% | 87,800 | 1533億6323万 | +4.35% | 18.7 | 3.01 |
| 07/01 | 4,390 | 4,400 | 4,360 | 4,380 | -0.23% | 42,000 | 1496億600万 | +1.91% | 18.24 | 2.93 |
| 06/30 | 4,450 | 4,455 | 4,380 | 4,390 | -1.01% | 75,200 | 1499億4757万 | +2.14% | 18.29 | 2.94 |
| 06/29 | 4,365 | 4,445 | 4,360 | 4,435 | +1.6% | 71,900 | 1514億8462万 | +3.26% | 18.47 | 2.97 |
| 06/26 | 4,350 | 4,380 | 4,330 | 4,365 | +1.04% | 90,700 | 1490億9365万 | +1.72% | 18.18 | 2.92 |
| 06/25 | 4,330 | 4,345 | 4,300 | 4,320 | +0.23% | 51,800 | 1475億5661万 | +0.7% | 17.99 | 2.89 |
| 06/24 | 4,285 | 4,330 | 4,270 | 4,310 | +1.29% | 71,900 | 1472億1504万 | +0.44% | 17.95 | 2.89 |
| 06/23 | 4,245 | 4,265 | 4,215 | 4,255 | +0.35% | 56,000 | 1453億3643万 | -0.86% | 17.72 | 2.85 |
| 06/22 | 4,235 | 4,250 | 4,200 | 4,240 | -0.24% | 58,000 | 1448億2408万 | -1.26% | 17.66 | 2.84 |
| 06/19 | 4,225 | 4,250 | 4,205 | 4,250 | +0.59% | 44,800 | 1451億6564万 | -0.98% | 17.7 | 2.85 |
| 06/18 | 4,215 | 4,240 | 4,200 | 4,225 | +0.48% | 70,600 | 1443億1173万 | -1.61% | 17.6 | 2.83 |
| 06/17 | 4,255 | 4,265 | 4,205 | 4,205 | -1.18% | 46,100 | 1436億2859万 | -2.1% | 17.52 | 2.82 |
| 06/16 | 4,270 | 4,285 | 4,215 | 4,255 | -0.47% | 72,500 | 1453億3643万 | -1.05% | 17.72 | 2.85 |
| 06/15 | 4,325 | 4,340 | 4,275 | 4,275 | -1.16% | 65,500 | 1460億1956万 | -0.67% | 17.81 | 2.86 |
| 06/12 | 4,310 | 4,350 | 4,295 | 4,325 | +0.35% | 64,200 | 1477億2739万 | +0.39% | 18.02 | 2.9 |
| 06/11 | 4,340 | 4,350 | 4,310 | 4,310 | -0.69% | 51,000 | 1472億1504万 | -0.02% | 17.95 | 2.89 |
| 06/10 | 4,280 | 4,345 | 4,280 | 4,340 | +1.4% | 64,100 | 1482億3974万 | +0.58% | 18.08 | 2.91 |
| 06/09 | 4,300 | 4,305 | 4,240 | 4,280 | +0.12% | 113,600 | 1461億9034万 | -0.83% | 17.83 | 2.87 |
| 06/08 | 4,230 | 4,275 | 4,215 | 4,275 | +1.66% | 87,900 | 1460億1956万 | -1.04% | 17.81 | 2.86 |
| 06/05 | 4,250 | 4,270 | 4,205 | 4,205 | -0.59% | 69,900 | 1436億2859万 | -2.8% | 17.52 | 2.82 |
| 06/04 | 4,270 | 4,270 | 4,205 | 4,230 | -0.94% | 53,400 | 1444億8251万 | -2.38% | 17.62 | 2.83 |
| 06/03 | 4,230 | 4,270 | 4,190 | 4,270 | +0.71% | 64,300 | 1458億4878万 | -1.61% | 17.79 | 2.86 |
| 06/02 | 4,305 | 4,315 | 4,225 | 4,240 | -2.42% | 92,700 | 1448億2408万 | -2.44% | 17.66 | 2.84 |
| 06/01 | 4,345 | 4,370 | 4,290 | 4,345 | -0.57% | 92,900 | 1484億1052万 | -0.21% | 18.1 | 2.91 |
| 05/29 | 4,360 | 4,410 | 4,340 | 4,370 | +0.58% | 309,400 | 1492億6444万 | +0.28% | 18.2 | 2.93 |
| 05/28 | 4,390 | 4,400 | 4,305 | 4,345 | -1.03% | 327,200 | 1484億1052万 | -0.39% | 18.1 | 2.91 |
| 05/27 | 4,310 | 4,390 | 4,310 | 4,390 | +1.62% | 257,300 | 1499億4757万 | +0.5% | 18.29 | 2.94 |
| 05/26 | 4,320 | 4,360 | 4,290 | 4,320 | -0.12% | 64,500 | 1475億5661万 | -1.14% | 17.99 | 2.89 |
| 05/25 | 4,370 | 4,390 | 4,305 | 4,325 | -0.69% | 78,800 | 1477億2739万 | -1.19% | 18.02 | 2.9 |
| 05/22 | 4,375 | 4,415 | 4,335 | 4,355 | +0.35% | 74,900 | 1487億5209万 | -0.59% | 18.14 | 2.92 |
| 05/21 | 4,325 | 4,375 | 4,320 | 4,340 | +0.35% | 51,400 | 1482億3974万 | -1.05% | 18.08 | 2.91 |
| 05/20 | 4,320 | 4,375 | 4,285 | 4,325 | +0.12% | 102,100 | 1477億2739万 | -1.48% | 18.02 | 2.9 |
| 05/19 | 4,200 | 4,330 | 4,200 | 4,320 | +3.1% | 95,500 | 1475億5661万 | -1.77% | 17.99 | 2.89 |
| 05/18 | 4,300 | 4,300 | 4,190 | 4,190 | -2.1% | 119,000 | 1431億1625万 | -4.9% | 17.45 | 2.81 |
| 05/15 | 4,250 | 4,290 | 4,210 | 4,280 | +0.47% | 67,200 | 1461億9034万 | -3.19% | 17.83 | 2.87 |
| 05/14 | 4,315 | 4,320 | 4,190 | 4,260 | -1.39% | 145,700 | 1455億721万 | -3.88% | 17.74 | 2.85 |
| 05/13 | 4,380 | 4,380 | 4,320 | 4,320 | -0.92% | 55,300 | 1475億5661万 | -2.77% | 17.99 | 2.89 |
| 05/12 | 4,370 | 4,380 | 4,340 | 4,360 | -0.23% | 72,000 | 1489億2287万 | -2.07% | 18.16 | 2.92 |
| 05/11 | 4,410 | 4,415 | 4,360 | 4,370 | -1.02% | 54,500 | 1492億6444万 | -2% | 18.2 | 2.93 |
| 05/08 | 4,400 | 4,435 | 4,395 | 4,415 | +0.34% | 54,500 | 1508億149万 | -1.12% | 18.39 | 2.96 |
| 05/07 | 4,390 | 4,440 | 4,390 | 4,400 | +0.46% | 87,700 | 1502億8914万 | -1.52% | 18.33 | 2.95 |
| 05/01 | 4,380 | 4,395 | 4,360 | 4,380 | +0.11% | 41,700 | 1496億600万 | -2.08% | 18.24 | 2.93 |
| 04/30 | 4,400 | 4,405 | 4,360 | 4,375 | -0.91% | 55,300 | 1494億3522万 | -2.28% | 18.22 | 2.93 |
| 04/28 | 4,390 | 4,415 | 4,390 | 4,415 | +0.46% | 42,700 | 1508億149万 | -1.56% | 18.39 | 2.96 |
| 04/27 | 4,395 | 4,420 | 4,390 | 4,395 | 0% | 45,200 | 1501億1835万 | -2.14% | 18.31 | 2.94 |
| 04/24 | 4,425 | 4,445 | 4,390 | 4,395 | -0.68% | 44,900 | 1501億1835万 | -2.22% | 18.31 | 2.94 |
| 04/23 | 4,425 | 4,440 | 4,410 | 4,425 | -0.34% | 38,100 | 1511億4305万 | -1.67% | 18.43 | 2.96 |
| 04/22 | 4,445 | 4,450 | 4,425 | 4,440 | 0% | 30,000 | 1516億5540万 | -1.49% | 18.49 | 2.97 |
| 04/21 | 4,505 | 4,505 | 4,435 | 4,440 | -0.78% | 49,400 | 1516億5540万 | -1.57% | 18.49 | 2.97 |
| 04/20 | 4,495 | 4,500 | 4,455 | 4,475 | -0.11% | 28,100 | 1528億5088万 | -0.89% | 18.64 | 3 |
| 04/17 | 4,445 | 4,485 | 4,445 | 4,480 | +0.56% | 31,400 | 1530億2167万 | -0.86% | 18.66 | 3 |
| 04/16 | 4,495 | 4,495 | 4,440 | 4,455 | -0.67% | 43,200 | 1521億6775万 | -1.48% | 18.56 | 2.98 |
| 04/15 | 4,480 | 4,485 | 4,445 | 4,485 | +1.01% | 72,700 | 1531億9245万 | -0.95% | 18.68 | 3 |
| 04/14 | 4,470 | 4,485 | 4,420 | 4,440 | -0.67% | 49,100 | 1516億5540万 | -2.05% | 18.49 | 2.97 |
| 04/13 | 4,465 | 4,470 | 4,445 | 4,470 | +0.45% | 50,200 | 1526億8010万 | -1.54% | 18.62 | 2.99 |
| 04/10 | 4,525 | 4,530 | 4,430 | 4,450 | -1.22% | 81,700 | 1519億9697万 | -2.09% | 18.54 | 2.98 |
| 04/09 | 4,555 | 4,565 | 4,505 | 4,505 | -0.66% | 35,700 | 1538億7558万 | -1.01% | 18.77 | 3.02 |
| 04/08 | 4,595 | 4,595 | 4,535 | 4,535 | -0.55% | 63,100 | 1549億28万 | -0.42% | 18.89 | 3.04 |
| 04/07 | 4,540 | 4,570 | 4,525 | 4,560 | +0.33% | 50,800 | 1557億5420万 | +0.04% | 18.99 | 3.05 |
| 04/06 | 4,550 | 4,555 | 4,540 | 4,545 | 0% | 24,600 | 1552億4185万 | -0.44% | 18.93 | 3.04 |
| 04/03 | 4,545 | 4,555 | 4,525 | 4,545 | 0% | 18,600 | 1552億4185万 | -0.57% | 18.93 | 3.04 |
| 04/02 | 4,550 | 4,590 | 4,525 | 4,545 | 0% | 50,400 | 1552億4185万 | -0.68% | 18.93 | 3.04 |
| 04/01 | 4,520 | 4,545 | 4,495 | 4,545 | +0.55% | 49,800 | 1552億4185万 | -0.81% | 18.93 | 3.04 |
| 03/31 | 4,480 | 4,520 | 4,470 | 4,520 | +0.89% | 49,500 | 1543億8793万 | -1.46% | 18.83 | 3.16 |
| 03/30 | 4,450 | 4,485 | 4,435 | 4,480 | -0.88% | 95,000 | 1530億2167万 | -2.42% | 18.66 | 3.13 |
| 03/27 | 4,495 | 4,545 | 4,495 | 4,520 | +0.56% | 81,500 | 1543億8793万 | -1.7% | 18.83 | 3.16 |
| 03/26 | 4,560 | 4,565 | 4,460 | 4,495 | -1.75% | 95,900 | 1535億3402万 | -2.35% | 18.72 | 3.14 |
| 03/25 | 4,570 | 4,590 | 4,560 | 4,575 | +0.66% | 40,300 | 1562億6655万 | -0.72% | 19.06 | 3.2 |
| 03/24 | 4,535 | 4,565 | 4,510 | 4,545 | +1.11% | 43,300 | 1552億4185万 | -1.41% | 18.93 | 3.18 |
| 03/23 | 4,535 | 4,535 | 4,485 | 4,495 | -0.99% | 97,400 | 1535億3402万 | -2.58% | 18.72 | 3.14 |
| 03/19 | 4,570 | 4,595 | 4,540 | 4,540 | -1.3% | 62,300 | 1550億7106万 | -1.75% | 18.91 | 3.17 |
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 | 4,825 2026/8/14 | 75,200 | 1648億570万 | +2.35% 4,714 | |||
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）
- 2026/08/14 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
738円（2011/11/30） - 554%（6.54倍）
4,825円（8/14）
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。
