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
10/23	4,715	4,800	4,710	4,740	+0.96%	111,000	-	+2.24%
10/22	4,640	4,695	4,640	4,695	+1.29%	64,100	-	+1.21%
10/21	4,670	4,670	4,635	4,635	-0.96%	65,000	-	-0.11%
10/20	4,690	4,700	4,670	4,680	-0.21%	56,000	-	+0.75%
10/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 200,431株（0.58%）-0.05%
10/19	4,665	4,705	4,665	4,690	+0.54%	64,500	-	+0.88%
10/16	4,665	4,700	4,655	4,665	-0.32%	53,700	-	+0.26%
10/15	4,660	4,720	4,625	4,680	+0.75%	142,400	-	+0.45%
10/15	（空売り報告）Barclays Capital Securities Ltd 196,100株（0.57%）-0.03%
10/14	4,600	4,660	4,600	4,645	+0.11%	65,400	-	-0.41%
10/14	（空売り報告）Barclays Capital Securities Ltd 206,300株（0.6%）+0.01%
10/13	4,575	4,640	4,545	4,640	+2.54%	86,500	-	-0.66%
10/13	（空売り報告）Barclays Capital Securities Ltd 203,200株（0.59%）-0.01%
10/09	4,460	4,530	4,445	4,525	+1.57%	70,400	-	-3.31%
10/09	（空売り報告）モルガン・スタンレーMUFG証券 206,919株（0.6%）+0.01%
10/09	（空売り報告）Barclays Capital Securities Ltd 205,600株（0.6%）+0.01%
10/08	4,460	4,460	4,395	4,455	-0.11%	67,300	-	-5.11%
10/08	（空売り報告）Barclays Capital Securities Ltd 204,444株（0.59%）-0.09%
10/07	4,400	4,460	4,400	4,460	+1.25%	65,900	-	-5.37%
10/06	4,410	4,435	4,385	4,405	-0.34%	79,200	-	-6.91%
10/06	（空売り報告）Barclays Capital Securities Ltd 232,944株（0.68%）-0.04%
10/05	4,405	4,435	4,395	4,420	-0.45%	57,700	-	-6.99%
10/02	4,450	4,450	4,405	4,440	-0.89%	78,400	-	-6.96%
10/01	4,465	4,500	4,440	4,480	0%	102,600	-	-6.45%
10/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 217,031株（0.63%）+0.04%
09/30	4,475	4,505	4,425	4,480	+0.22%	127,400	-	-6.82%
09/30	（空売り報告）Barclays Capital Securities Ltd 248,444株（0.72%）+0.07%
09/29	4,510	4,530	4,460	4,470	-6.58%	256,100	-	-7.32%
09/28	4,820	4,830	4,770	4,785	-0.62%	234,800	-	-1.12%
09/28	（空売り報告）Citigroup Global Markets Limited 169,801株（0.49%）-0.02%義務消失
09/28	（空売り報告）Barclays Capital Securities Ltd 225,244株（0.65%）+0.14%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 203,831株（0.59%）-0.01%
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%
09/24	（空売り報告）モルガン・スタンレーMUFG証券 202,619株（0.59%）-0.02%
09/24	（空売り報告）Citigroup Global Markets Limited 174,201株（0.51%）再IN
09/18	4,835	4,850	4,805	4,810	-0.52%	94,900	-	-0.52%
09/18	（空売り報告）Citigroup Global Markets Limited 169,801株（0.49%）-0.09%義務消失
09/18	（空売り報告）Barclays Capital Securities Ltd 177,344株（0.51%）新規
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 205,743株（0.6%）+0.08%
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%
09/10	（空売り報告）Citigroup Global Markets Limited 198,401株（0.58%）-0.11%
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%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 209,002株（0.61%）再IN
09/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 178,031株（0.52%）再IN
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%
08/21	（空売り報告）Citigroup Global Markets Limited 238,201株（0.69%）-0.1%
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%
08/17	（空売り報告）Citigroup Global Markets Limited 270,001株（0.79%）-0.02%
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%
08/06	（空売り報告）Citigroup Global Markets Limited 279,201株（0.81%）+0.09%
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	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/03	4,935	4,965	4,745	4,790	-3.62%	204,300	-	+3.66%
08/03	（空売り報告）Citigroup Global Markets Limited 248,801株（0.72%）+0.03%
07/31	4,940	5,000	4,860	4,970	-1.39%	619,700	-	+7.95%
07/31	（空売り報告）Citigroup Global Markets Limited 236,901株（0.69%）新規
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%
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 163,033株（0.47%）-0.03%義務消失
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%
07/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 171,133株（0.5%）再IN
07/02	4,420	4,495	4,400	4,490	+2.51%	87,800	-	+4.35%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 169,833株（0.49%）-0.01%義務消失
07/01	4,390	4,400	4,360	4,380	-0.23%	42,000	-	+1.91%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 171,033株（0.5%）再IN
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%
06/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 170,533株（0.49%）-0.01%義務消失
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%
06/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 171,933株（0.5%）再IN
06/02	4,305	4,315	4,225	4,240	-2.42%	92,700	-	-2.44%
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 169,733株（0.49%）-0.02%義務消失
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%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 174,733株（0.51%）再IN

ノエビア HD（4928）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート