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
03/06	2,016	2,025	1,990	2,025	-0.25%	95,200	1242億5545万	-2.17%
03/05	2,027	2,055	2,013	2,030	+2.63%	125,600	1245億6226万	-1.84%
03/04	2,011	2,018	1,953	1,978	-3.7%	146,900	1213億7150万	-4.35%
03/03	2,116	2,124	2,054	2,054	-3.84%	103,600	1260億3491万	-0.82%
03/02	2,134	2,148	2,099	2,136	-2.95%	101,800	1310億6649万	+3.04%
02/27	2,145	2,201	2,135	2,201	+2.71%	140,800	1350億5494万	+6.23%
02/26	2,145	2,155	2,126	2,143	+0.56%	85,300	1314億9602万	+3.68%
02/25	2,085	2,135	2,067	2,131	+2.9%	104,600	1307億5969万	+3.25%
02/24	2,070	2,081	2,040	2,071	+0.53%	80,200	1270億7805万	+0.34%
02/20	2,080	2,080	2,046	2,060	-1.67%	60,900	1264億308万	-0.34%
02/19	2,069	2,095	2,045	2,095	+1.7%	70,400	1285億5070万	+1.26%
02/18	2,075	2,086	2,058	2,060	+0.15%	51,600	1264億308万	-0.43%
02/17	2,065	2,065	2,036	2,057	-0.15%	94,500	1262億1900万	-0.63%
02/16	2,077	2,077	2,034	2,060	-0.24%	89,800	1264億308万	-0.48%
02/13	2,126	2,134	2,030	2,065	-3.46%	147,900	1267億988万	-0.24%
02/12	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,172	2,252	2,107	2,139	-0.47%	201,400	1312億5058万	+3.33%
02/10	2,116	2,163	2,116	2,149	+1.94%	130,600	1318億6418万	+4.02%
02/09	2,122	2,122	2,085	2,108	+1.74%	108,900	1293億4839万	+2.33%
02/06	2,051	2,084	2,050	2,072	+0.29%	67,600	1271億3941万	+0.73%
02/05	2,079	2,080	2,046	2,066	+0.63%	69,200	1267億7124万	+0.54%
02/04	2,038	2,064	2,031	2,053	+0.69%	55,300	1259億7355万	-0.05%
02/03	1,999	2,042	1,995	2,039	+2.93%	54,700	1251億1450万	-0.68%
02/02	2,002	2,026	1,980	1,981	-0.7%	91,900	1215億5558万	-3.46%
01/30	18:00 執行役員人事に関するお知らせ
01/30	1,985	2,001	1,963	1,995	+1.01%	85,400	1224億1463万	-2.87%
01/29	1,971	1,983	1,937	1,975	-0.7%	85,600	1211億8742万	-3.89%
01/28	2,021	2,029	1,987	1,989	-2.12%	73,600	1220億4647万	-3.31%
01/27	2,040	2,048	2,021	2,032	-0.93%	54,700	1246億8498万	-1.22%
01/26	2,060	2,069	2,046	2,051	-2.52%	80,700	1258億5083万	-0.15%
01/23	2,101	2,126	2,095	2,104	+0.53%	76,700	1291億295万	+2.63%
01/22	2,080	2,101	2,070	2,093	+0.63%	66,700	1284億2798万	+2.35%
01/21	2,051	2,087	2,051	2,080	-0.24%	51,000	1276億3029万	+2.01%
01/20	2,121	2,121	2,073	2,085	-1.74%	58,300	1279億3710万	+2.66%
01/19	2,136	2,144	2,085	2,122	-0.89%	97,200	1302億744万	+4.69%
01/16	2,106	2,141	2,083	2,141	+1.13%	101,200	1313億7330万	+5.99%
01/15	2,095	2,123	2,090	2,117	+1.05%	73,700	1299億64万	+5.22%
01/14	2,080	2,106	2,080	2,095	+0.72%	51,600	1285億5070万	+4.59%
01/13	2,099	2,099	2,062	2,080	+0.78%	64,600	1276億3029万	+4.21%
01/09	2,060	2,076	2,060	2,064	+0.15%	56,200	1266億4852万	+3.77%
01/08	2,031	2,079	2,031	2,061	+0.49%	43,700	1264億6444万	+3.93%
01/07	2,025	2,058	2,020	2,051	+0.54%	70,500	1258億5083万	+3.69%
01/06	2,011	2,049	2,011	2,040	+1.44%	67,900	1251億7586万	+3.29%
01/05	2,054	2,056	2,003	2,011	-1.18%	83,300	1233億9640万	+2.03%
2025
12/30	2,030	2,044	2,020	2,035	+0.44%	38,400	1248億6906万	+3.4%
12/29	2,030	2,032	2,006	2,026	+0.1%	64,200	1243億1681万	+3.21%
12/26	2,030	2,035	2,011	2,024	-0.3%	57,900	1241億9409万	+3.42%
12/25	2,038	2,038	2,019	2,030	+0.59%	40,500	1245億6226万	+4.1%
12/24	2,032	2,035	2,016	2,018	-0.69%	51,000	1238億2593万	+3.91%
12/23	2,025	2,036	2,014	2,032	+0.89%	65,600	1246億8498万	+5.01%
12/22	2,063	2,063	2,002	2,014	-0.69%	69,600	1235億8049万	+4.46%
12/19	1,990	2,028	1,985	2,028	+2.06%	107,600	1244億3954万	+5.63%
12/18	1,963	1,991	1,949	1,987	+1.33%	55,600	1219億2375万	+3.81%
12/17	1,960	1,968	1,940	1,961	0%	65,400	1203億2837万	+2.78%
12/16	1,954	1,968	1,954	1,961	-0.1%	76,200	1203億2837万	+3.1%
12/15	1,946	1,966	1,939	1,963	+0.93%	76,900	1204億5109万	+3.48%
12/12	1,934	1,945	1,917	1,945	+2.69%	81,100	1193億4660万	+2.86%
12/11	1,973	1,973	1,893	1,894	-3.61%	75,600	1162億1720万	+0.48%
12/10	1,967	1,984	1,954	1,965	+0.67%	80,600	1205億7381万	+4.47%
12/09	1,943	1,953	1,930	1,952	+0.41%	78,100	1197億7612万	+4.22%
12/08	1,910	1,960	1,908	1,944	+3.02%	91,800	1192億8523万	+4.18%
12/05	1,907	1,930	1,884	1,887	-1.82%	76,000	1157億8767万	+1.51%
12/04	1,905	1,946	1,905	1,922	+0.63%	83,400	1179億3530万	+3.67%
12/03	1,911	1,927	1,893	1,910	-0.31%	66,400	1171億9897万	+3.3%
12/02	1,942	1,947	1,902	1,916	-1.19%	60,000	1175億6713万	+3.68%
12/01	1,975	1,988	1,938	1,939	-1.42%	97,400	1189億7843万	+5.15%
11/28	1,962	1,971	1,952	1,967	+0.72%	77,500	1206億9653万	+6.9%
11/27	1,950	1,953	1,927	1,953	+0.93%	149,000	1198億3748万	+6.49%
11/26	1,920	1,942	1,907	1,935	+1.68%	83,000	1187億3299万	+5.74%
11/25	1,900	1,910	1,884	1,903	+1.01%	68,900	1167億6945万	+4.22%
11/21	1,849	1,884	1,849	1,884	+1.95%	77,100	1156億359万	+3.4%
11/20	1,849	1,854	1,832	1,848	+0.76%	42,300	1133億9461万	+1.54%
11/19	1,847	1,860	1,821	1,834	-0.27%	90,200	1125億3556万	+0.94%
11/18	1,844	1,868	1,830	1,839	-0.22%	138,000	1128億4236万	+1.32%
11/17	1,859	1,861	1,825	1,843	+1.32%	94,600	1130億8780万	+1.65%
11/14	14:00 剰余金の配当(中間配当・増配)に関するお知らせ
11/14	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	1,881	1,900	1,752	1,819	-3.45%	330,400	1116億1514万	+0.44%
11/13	1,854	1,888	1,854	1,884	+2.28%	67,800	1156億359万	+3.97%
11/12	1,823	1,861	1,820	1,842	+1.6%	73,100	1130億2644万	+1.71%
11/11	1,823	1,831	1,802	1,813	-0.55%	43,400	1112億4698万	+0.11%
11/10	1,815	1,834	1,813	1,823	+0.94%	55,300	1118億6059万	+0.66%
11/07	1,780	1,806	1,773	1,806	+0.61%	37,400	1108億1746万	-0.17%
11/06	1,792	1,816	1,789	1,795	+0.28%	37,200	1101億4249万	-0.77%
11/05	1,777	1,790	1,737	1,790	+0.06%	73,500	1098億3568万	-1.16%
11/04	1,772	1,802	1,760	1,789	+0.9%	50,200	1097億7432万	-1.38%
10/31	1,770	1,774	1,756	1,773	+0.17%	69,600	1087億9255万	-2.42%
10/30	1,767	1,779	1,758	1,770	+0.63%	76,200	1086億847万	-2.75%
10/29	1,799	1,800	1,756	1,759	-2.06%	68,100	1079億3350万	-3.46%
10/28	1,868	1,868	1,795	1,796	-3.85%	45,800	1102億385万	-1.59%
10/27	1,856	1,877	1,843	1,868	+1.8%	36,500	1146億2182万	+2.24%
10/24	1,841	1,858	1,831	1,835	+0.05%	46,900	1125億9692万	+0.44%
10/23	1,816	1,839	1,805	1,834	+0.55%	43,900	1125億3556万	+0.33%
10/22	1,832	1,838	1,818	1,824	-0.44%	56,300	1119億2195万	-0.38%
10/21	1,840	1,841	1,822	1,832	-0.33%	35,800	1124億1283万	-0.16%
10/20	1,846	1,846	1,828	1,838	+1.04%	25,100	1127億8100万	-0.05%
10/17	1,809	1,822	1,804	1,819	+0.17%	36,400	1116億1514万	-1.36%
10/16	1,801	1,823	1,801	1,816	+1.28%	66,900	1114億3106万	-1.78%
10/15	1,779	1,799	1,776	1,793	+1.19%	33,200	1100億1977万	-3.24%
10/14	1,753	1,792	1,751	1,772	-0.67%	49,100	1087億3119万	-4.63%
10/10	1,784	1,798	1,770	1,784	-1.16%	64,900	1094億6752万	-4.29%
10/09	1,833	1,835	1,803	1,805	-1.47%	73,100	1107億5609万	-3.37%
10/08	1,863	1,881	1,832	1,832	-1.56%	57,700	1124億1283万	-2.14%
10/07	1,852	1,864	1,844	1,861	+0.49%	63,700	1141億9229万	-0.69%
09/30	17:30 代表取締役の異動および役員人事に関するお知らせ

1879 新日本建設

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート