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
11/05	1,009	1,025	976	984	-2.48%	26,100	-	-15.25%	-	-
11/04	1,006	1,022	997	1,009	-0.39%	14,200	-	-14.2%	-	-
11/02	1,045	1,045	984	1,013	-4.43%	28,400	-	-14.87%	-	-
10/30	1,100	1,120	1,060	1,060	-4.42%	21,900	-	-12.03%	-	-
10/29	1,090	1,155	1,090	1,109	+0.09%	43,900	-	-8.87%	-	-
10/28	998	1,132	998	1,108	+10.36%	103,900	-	-9.77%	-	-
10/27	967	1,007	967	1,004	+3.83%	33,600	-	-19.03%	-	-
10/26	905	976	903	967	+6.26%	69,400	-	-22.95%	-	-
10/23	935	948	902	910	-5.7%	158,900	-	-28.46%	-	-
10/22	1,010	1,010	965	965	-4.46%	101,100	-	-25.37%	-	-
10/21	989	1,015	989	1,010	+1.81%	58,500	-	-22.96%	-	-
10/20	1,008	1,012	981	992	-0.8%	63,700	-	-25.08%	-	-
10/19	999	1,048	979	1,000	-1.96%	114,800	-	-25.26%	-	-
10/16	1,080	1,080	991	1,020	-20.93%	283,400	-	-24.5%	-	-
10/15	1,347	1,347	1,290	1,290	-4.59%	77,600	-	-5.43%	-	-
10/14	1,350	1,368	1,331	1,352	+0.37%	40,600	-	-1.17%	-	-
10/13	1,359	1,380	1,337	1,347	-0.88%	26,600	-	-1.68%	-	-
10/09	1,360	1,366	1,341	1,359	-0.51%	17,200	-	-0.88%	-	-
10/08	1,350	1,368	1,329	1,366	+0.81%	28,600	-	-0.44%	-	-
10/07	1,349	1,361	1,346	1,355	-0.51%	7,300	-	-1.31%	-	-
10/06	1,345	1,362	1,329	1,362	+1.72%	30,500	-	-0.66%	-	-
10/05	1,368	1,370	1,338	1,339	-2.12%	18,000	-	-2.19%	-	-
10/02	1,373	1,373	1,360	1,368	-0.36%	7,800	-	0%	-	-
10/01	1,375	1,375	1,351	1,373	0%	6,700	-	+0.59%	-	-
09/30	1,358	1,373	1,310	1,373	+0.96%	48,600	-	+0.73%	-	-
09/29	1,349	1,364	1,341	1,360	+0.07%	12,000	-	0%	-	-
09/28	1,365	1,365	1,345	1,359	-0.44%	14,100	-	0%	-	-
09/25	1,373	1,394	1,360	1,365	-1.09%	19,100	-	+0.74%	-	-
09/24	1,386	1,418	1,366	1,380	-0.36%	36,100	-	+2%	-	-
09/18	1,386	1,411	1,340	1,385	-0.86%	68,400	-	+2.67%	-	-
09/17	1,380	1,408	1,375	1,397	+0.79%	41,600	-	+3.79%	-	-
09/16	1,377	1,386	1,351	1,386	+0.65%	24,900	-	+3.13%	-	-
09/15	1,440	1,441	1,376	1,377	-4.24%	37,500	-	+2.68%	-	-
09/14	1,411	1,438	1,400	1,438	+1.91%	51,900	-	+7.47%	-	-
09/11	1,337	1,415	1,334	1,411	+4.13%	71,900	-	+6.25%	-	-
09/10	1,331	1,355	1,328	1,355	+1.19%	10,200	-	+2.65%	-	-
09/09	1,330	1,343	1,326	1,339	+0.9%	15,900	-	+1.9%	-	-
09/08	1,341	1,351	1,327	1,327	-1.19%	15,300	-	+1.38%	-	-
09/07	1,391	1,402	1,330	1,343	-3.66%	73,100	-	+3.07%	-	-
09/04	1,428	1,473	1,350	1,394	-0.5%	166,900	-	+7.48%	-	-
09/03	1,346	1,420	1,291	1,401	+3.55%	71,200	-	+8.94%	-	-
09/02	1,379	1,379	1,320	1,353	-2.8%	34,100	-	+6.03%	-	-
09/01	1,385	1,405	1,366	1,392	+0.07%	35,200	-	+9.61%	-	-
08/31	1,325	1,394	1,309	1,391	+6.26%	64,000	-	+10.13%	-	-
08/28	1,308	1,328	1,294	1,309	+0.23%	79,300	-	+4.14%	-	-
08/27	1,303	1,313	1,283	1,306	-0.31%	29,600	-	+4.23%	-	-
08/26	1,310	1,317	1,302	1,310	0%	11,700	-	+4.88%	-	-
08/25	1,316	1,322	1,301	1,310	-0.46%	11,300	-	+5.31%	-	-
08/24	1,300	1,316	1,300	1,316	+1.7%	9,200	-	+6.04%	-	-
08/21	1,312	1,312	1,287	1,294	-2.34%	7,300	-	+4.35%	-	-
08/20	1,268	1,325	1,268	1,325	+4%	12,200	-	+6.34%	-	-
08/19	1,296	1,299	1,260	1,274	-2%	31,800	-	+2.17%	-	-
08/18	1,285	1,315	1,282	1,300	+0.23%	28,700	-	+4%	-	-
08/17	1,316	1,338	1,290	1,297	-1.44%	27,100	-	+3.51%	-	-
08/14	1,329	1,347	1,305	1,316	-1.42%	31,900	-	+4.61%	-	-
08/13	1,320	1,344	1,296	1,335	+1.14%	51,900	-	+6.12%	-	-
08/12	1,272	1,328	1,272	1,320	+2.33%	61,100	-	+4.76%	-	-
08/10	1,205	1,313	1,205	1,290	+7.23%	98,700	-	+1.82%	-	-
08/07	1,195	1,213	1,168	1,203	+0.25%	50,100	-	-5.2%	-	-
08/06	1,204	1,210	1,191	1,200	-0.41%	17,100	-	-6.83%	-	-
08/05	1,201	1,217	1,191	1,205	+0.17%	22,700	-	-9.19%	-	-
08/04	1,181	1,213	1,154	1,203	+0.5%	62,500	-	-10.89%	-	-
08/03	1,180	1,197	1,140	1,197	+1.87%	43,000	-	-	-	-
07/31	1,165	1,185	1,140	1,175	+3.07%	59,600	-	-	-	-
07/30	1,132	1,148	1,127	1,140	+0.18%	61,200	-	-	-	-
07/29	1,175	1,204	1,126	1,138	-4.61%	110,500	-	-	-	-
07/28	1,239	1,258	1,129	1,193	-3.79%	415,000	-	-	-	-
07/27	1,300	1,320	1,221	1,240	+1.89%	129,700	-	-	-	-
07/24	1,201	1,222	1,195	1,217	+0.58%	89,900	-	-	-	-
07/23	1,200	1,247	1,183	1,210	0%	123,100	-	-	-	-
07/22	1,193	1,223	1,165	1,210	+0.67%	117,100	-	-	-	-
07/21	1,250	1,250	1,190	1,202	-2.2%	179,600	-	-	-	-
07/17	1,264	1,280	1,220	1,229	-4.8%	307,200	-	-	-	-
07/16	1,367	1,380	1,291	1,291	-10.47%	558,200	-	-	-	-
07/15	1,368	1,471	1,365	1,442	+6.19%	402,800	-	-	-	-
07/14	1,339	1,368	1,316	1,358	+1.65%	141,800	-	-	-	-
07/13	1,389	1,397	1,331	1,336	-3.19%	211,200	-	-	-	-
07/10	1,406	1,426	1,355	1,380	-2.13%	365,700	-	-	-	-
07/09	1,372	1,518	1,355	1,410	+6.42%	2,234,200	-	-	-	-
07/08	1,368	1,417	1,322	1,325	-5.22%	451,000	-	-	-	-
07/07	1,457	1,554	1,385	1,398	-5.99%	1,575,100	-	-	-	-
07/06	1,378	1,648	1,343	1,487	+10.31%	4,115,800	-	-	-	-
07/03	1,386	1,476	1,316	1,348	-19.57%	2,191,200	-	-	-	-
07/02	2,276	2,292	1,676	1,676	-22.98%	594,000	-	-	-	-
07/01	2,176	2,176	2,176	2,176	+22.52%	40,600	-	-	-	-
06/30	1,476	1,776	1,422	1,776	0%	2,184,100	-	-	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2026年 8月期	2,292 7/2	1,126 7/29	4,115,800 7/6	+10.09% 8/31	-10.91% 8/4
最新	984 2026/11/5		26,100	-15.25% 1,161

ネイス（589A）の株価チャート

株価

11/5

乖離率

2026/06/30～2026/11/05

株価推移

年初来

開示資料

決算

株式

チャート