ノエビア HD（4928）のイベントチャート

2026/03/05～2026/07/30

イベント情報＆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
2026
07/30	4,930	5,070	4,920	5,040	+1.72%	186,700	1721億4937万	+10.09%
07/29	4,880	5,000	4,850	4,955	+2.59%	262,300	1692億4606万	+8.93%
07/28	4,810	4,865	4,800	4,830	+0.94%	151,100	1649億7648万	+6.83%
07/27	4,680	4,805	4,680	4,785	+3.24%	204,600	1634億3944万	+6.38%
07/24	4,555	4,660	4,545	4,635	+1.53%	104,000	1583億1594万	+3.55%
07/23	4,600	4,605	4,550	4,565	-0.76%	92,300	1559億2498万	+2.35%
07/22	4,580	4,620	4,555	4,600	+0.33%	63,600	1571億2046万	+3.49%
07/21	4,625	4,645	4,585	4,585	-0.43%	81,700	1566億811万	+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	1572億9124万	+4.21%
07/16	4,610	4,620	4,565	4,570	-0.22%	56,800	1560億9576万	+3.68%
07/15	4,620	4,635	4,575	4,580	-0.33%	67,000	1564億3733万	+4.14%
07/14	4,550	4,630	4,545	4,595	+0.88%	68,900	1569億4968万	+4.72%
07/13	4,530	4,565	4,530	4,555	+0.55%	47,400	1555億8341万	+4.11%
07/10	4,530	4,550	4,495	4,530	0%	65,200	1547億2950万	+3.8%
07/09	4,585	4,600	4,530	4,530	-1.09%	70,700	1547億2950万	+4.11%
07/08	4,570	4,610	4,555	4,580	+0.44%	91,100	1564億3733万	+5.55%
07/07	4,520	4,570	4,500	4,560	+1.11%	83,100	1557億5420万	+5.38%
07/06	4,500	4,530	4,475	4,510	+0.89%	47,800	1540億4636万	+4.54%
07/03	4,500	4,530	4,470	4,470	-0.45%	69,800	1526億8010万	+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	1533億6323万	+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	1496億600万	+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	1499億4757万	+2.14%
06/29	4,365	4,445	4,360	4,435	+1.6%	71,900	1514億8462万	+3.26%
06/26	4,350	4,380	4,330	4,365	+1.04%	90,700	1490億9365万	+1.72%
06/25	4,330	4,345	4,300	4,320	+0.23%	51,800	1475億5661万	+0.7%
06/24	4,285	4,330	4,270	4,310	+1.29%	71,900	1472億1504万	+0.44%
06/23	4,245	4,265	4,215	4,255	+0.35%	56,000	1453億3643万	-0.86%
06/22	4,235	4,250	4,200	4,240	-0.24%	58,000	1448億2408万	-1.26%
06/19	4,225	4,250	4,205	4,250	+0.59%	44,800	1451億6564万	-0.98%
06/18	4,215	4,240	4,200	4,225	+0.48%	70,600	1443億1173万	-1.61%
06/17	4,255	4,265	4,205	4,205	-1.18%	46,100	1436億2859万	-2.1%
06/16	4,270	4,285	4,215	4,255	-0.47%	72,500	1453億3643万	-1.05%
06/15	4,325	4,340	4,275	4,275	-1.16%	65,500	1460億1956万	-0.67%
06/12	4,310	4,350	4,295	4,325	+0.35%	64,200	1477億2739万	+0.39%
06/11	4,340	4,350	4,310	4,310	-0.69%	51,000	1472億1504万	-0.02%
06/10	4,280	4,345	4,280	4,340	+1.4%	64,100	1482億3974万	+0.58%
06/09	4,300	4,305	4,240	4,280	+0.12%	113,600	1461億9034万	-0.83%
06/08	4,230	4,275	4,215	4,275	+1.66%	87,900	1460億1956万	-1.04%
06/05	4,250	4,270	4,205	4,205	-0.59%	69,900	1436億2859万	-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	1444億8251万	-2.38%
06/03	4,230	4,270	4,190	4,270	+0.71%	64,300	1458億4878万	-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	1448億2408万	-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	1484億1052万	-0.21%
05/29	4,360	4,410	4,340	4,370	+0.58%	309,400	1492億6444万	+0.28%
05/28	4,390	4,400	4,305	4,345	-1.03%	327,200	1484億1052万	-0.39%
05/27	4,310	4,390	4,310	4,390	+1.62%	257,300	1499億4757万	+0.5%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 174,733株（0.51%）再IN
05/26	4,320	4,360	4,290	4,320	-0.12%	64,500	1475億5661万	-1.14%
05/25	4,370	4,390	4,305	4,325	-0.69%	78,800	1477億2739万	-1.19%
05/22	4,375	4,415	4,335	4,355	+0.35%	74,900	1487億5209万	-0.59%
05/21	4,325	4,375	4,320	4,340	+0.35%	51,400	1482億3974万	-1.05%
05/20	4,320	4,375	4,285	4,325	+0.12%	102,100	1477億2739万	-1.48%
05/19	4,200	4,330	4,200	4,320	+3.1%	95,500	1475億5661万	-1.77%
05/18	4,300	4,300	4,190	4,190	-2.1%	119,000	1431億1625万	-4.9%
05/15	4,250	4,290	4,210	4,280	+0.47%	67,200	1461億9034万	-3.19%
05/14	4,315	4,320	4,190	4,260	-1.39%	145,700	1455億721万	-3.88%
05/13	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/13	4,380	4,380	4,320	4,320	-0.92%	55,300	1475億5661万	-2.77%
05/12	4,370	4,380	4,340	4,360	-0.23%	72,000	1489億2287万	-2.07%
05/11	4,410	4,415	4,360	4,370	-1.02%	54,500	1492億6444万	-2%
05/08	4,400	4,435	4,395	4,415	+0.34%	54,500	1508億149万	-1.12%
05/07	4,390	4,440	4,390	4,400	+0.46%	87,700	1502億8914万	-1.52%
05/01	4,380	4,395	4,360	4,380	+0.11%	41,700	1496億600万	-2.08%
04/30	4,400	4,405	4,360	4,375	-0.91%	55,300	1494億3522万	-2.28%
04/28	4,390	4,415	4,390	4,415	+0.46%	42,700	1508億149万	-1.56%
04/27	4,395	4,420	4,390	4,395	0%	45,200	1501億1835万	-2.14%
04/24	4,425	4,445	4,390	4,395	-0.68%	44,900	1501億1835万	-2.22%
04/23	4,425	4,440	4,410	4,425	-0.34%	38,100	1511億4305万	-1.67%
04/22	4,445	4,450	4,425	4,440	0%	30,000	1516億5540万	-1.49%
04/21	4,505	4,505	4,435	4,440	-0.78%	49,400	1516億5540万	-1.57%
04/20	4,495	4,500	4,455	4,475	-0.11%	28,100	1528億5088万	-0.89%
04/17	4,445	4,485	4,445	4,480	+0.56%	31,400	1530億2167万	-0.86%
04/16	4,495	4,495	4,440	4,455	-0.67%	43,200	1521億6775万	-1.48%
04/15	4,480	4,485	4,445	4,485	+1.01%	72,700	1531億9245万	-0.95%
04/14	4,470	4,485	4,420	4,440	-0.67%	49,100	1516億5540万	-2.05%
04/13	4,465	4,470	4,445	4,470	+0.45%	50,200	1526億8010万	-1.54%
04/10	4,525	4,530	4,430	4,450	-1.22%	81,700	1519億9697万	-2.09%
04/09	4,555	4,565	4,505	4,505	-0.66%	35,700	1538億7558万	-1.01%
04/08	4,595	4,595	4,535	4,535	-0.55%	63,100	1549億28万	-0.42%
04/07	4,540	4,570	4,525	4,560	+0.33%	50,800	1557億5420万	+0.04%
04/06	4,550	4,555	4,540	4,545	0%	24,600	1552億4185万	-0.44%
04/03	4,545	4,555	4,525	4,545	0%	18,600	1552億4185万	-0.57%
04/02	4,550	4,590	4,525	4,545	0%	50,400	1552億4185万	-0.68%
04/01	4,520	4,545	4,495	4,545	+0.55%	49,800	1552億4185万	-0.81%
03/31	4,480	4,520	4,470	4,520	+0.89%	49,500	1543億8793万	-1.46%
03/30	4,450	4,485	4,435	4,480	-0.88%	95,000	1530億2167万	-2.42%
03/27	4,495	4,545	4,495	4,520	+0.56%	81,500	1543億8793万	-1.7%
03/26	4,560	4,565	4,460	4,495	-1.75%	95,900	1535億3402万	-2.35%
03/25	4,570	4,590	4,560	4,575	+0.66%	40,300	1562億6655万	-0.72%
03/24	4,535	4,565	4,510	4,545	+1.11%	43,300	1552億4185万	-1.41%
03/23	4,535	4,535	4,485	4,495	-0.99%	97,400	1535億3402万	-2.58%
03/19	4,570	4,595	4,540	4,540	-1.3%	62,300	1550億7106万	-1.75%
03/18	4,580	4,600	4,555	4,600	+1.43%	44,000	1571億2046万	-0.54%
03/17	4,550	4,600	4,535	4,535	-0.22%	45,900	1549億28万	-1.97%
03/16	4,580	4,580	4,540	4,545	-0.33%	50,700	1552億4185万	-1.81%
03/13	4,560	4,590	4,555	4,560	-0.11%	62,600	1557億5420万	-1.64%
03/12	4,600	4,635	4,560	4,565	-0.87%	45,200	1559億2498万	-1.66%
03/11	4,645	4,645	4,605	4,605	+0.11%	45,800	1572億9124万	-0.88%
03/10	4,640	4,650	4,600	4,600	-0.54%	58,100	1571億2046万	-1.01%
03/09	4,550	4,650	4,510	4,625	+0.54%	114,400	1579億7438万	-0.54%
03/06	4,585	4,600	4,550	4,600	+0.22%	51,200	1571億2046万	-1.08%
03/05	4,645	4,665	4,590	4,590	+0.33%	67,300	1567億7889万	-1.29%

ノエビア HD（4928）のイベントチャート

2026/03/05～2026/07/30

イベント情報＆株価推移

開示資料

決算

株式

チャート