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
09/28	2,350	2,354	2,293	2,298	-1.71%	797,900	-	-0.35%
09/25	2,323	2,339	2,314	2,338	+1.7%	259,600	-	+1.43%
09/24	2,317	2,325	2,295	2,299	-0.78%	208,600	-	-0.26%
09/18	2,344	2,350	2,307	2,317	-0.81%	172,300	-	+0.52%
09/17	2,311	2,338	2,306	2,336	+1.7%	143,400	-	+1.39%
09/16	2,277	2,307	2,270	2,297	+1.37%	201,100	-	-0.22%
09/15	2,285	2,287	2,251	2,266	-0.22%	172,700	-	-1.48%
09/14	2,230	2,281	2,228	2,271	+1.57%	215,600	-	-1.22%
09/11	2,211	2,248	2,209	2,236	-0.58%	408,800	-	-2.7%
09/10	2,278	2,278	2,244	2,249	-1.62%	97,700	-	-2.22%
09/09	2,246	2,290	2,240	2,286	+0.4%	129,400	-	-0.57%
09/08	2,296	2,328	2,273	2,277	-1.21%	255,300	-	-0.74%
09/07	2,286	2,314	2,285	2,305	+1.41%	142,700	-	+0.66%
09/04	2,311	2,329	2,264	2,273	-1.64%	171,100	-	-0.44%
09/03	2,287	2,318	2,265	2,311	+0.87%	213,100	-	+1.54%
09/02	2,335	2,366	2,286	2,291	-3.01%	301,700	-	+1.01%
09/01	2,346	2,390	2,343	2,362	+0.55%	215,400	-	+4.47%
08/31	2,331	2,373	2,328	2,349	+0.38%	472,100	-	+4.35%
08/28	2,350	2,356	2,312	2,340	-0.13%	213,200	-	+4.51%
08/27	2,361	2,374	2,337	2,343	-0.72%	251,400	-	+5.11%
08/26	2,332	2,367	2,324	2,360	+1.99%	164,900	-	+6.4%
08/25	2,343	2,343	2,310	2,314	-0.64%	127,900	-	+4.9%
08/24	2,330	2,340	2,312	2,329	+0.43%	165,700	-	+6.1%
08/21	2,290	2,324	2,272	2,319	+1.18%	124,100	-	+6.13%
08/20	2,272	2,292	2,259	2,292	+1.19%	178,200	-	+5.33%
08/19	2,316	2,316	2,241	2,265	-2.96%	169,300	-	+4.57%
08/18	2,349	2,358	2,327	2,334	+0.86%	139,600	-	+8.16%
08/17	2,295	2,326	2,290	2,314	+0.92%	181,000	-	+7.73%
08/14	2,263	2,301	2,261	2,293	+0.79%	138,900	-	+7.2%
08/13	2,252	2,278	2,248	2,275	+1.2%	126,800	-	+6.76%
08/12	2,261	2,263	2,210	2,248	0%	167,700	-	+5.79%
08/10	2,258	2,277	2,230	2,248	+0.22%	163,600	-	+5.99%
08/07	2,274	2,287	2,243	2,243	-1.36%	227,700	-	+6%
08/06	2,228	2,279	2,220	2,274	+1.97%	302,500	-	+7.77%
08/05	2,199	2,232	2,165	2,230	+3.19%	303,700	-	+6.09%
08/04	2,208	2,215	2,161	2,161	-1.1%	482,000	-	+3.15%
08/03	2,135	2,232	2,131	2,185	+3.46%	546,100	-	+4.4%
07/31	18:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	18:00 2027年3月期第2四半期(中間期)連結業績予想の公表および中間配当予想の修正(増配)に関するお知らせ
07/31	18:00 株主優待制度の一部変更(拡充)に関するお知らせ
07/31	2,131	2,143	2,095	2,112	+0.43%	179,200	-	+1.1%
07/30	2,095	2,114	2,080	2,103	-0.24%	84,500	-	+0.72%
07/29	2,129	2,131	2,094	2,108	-0.19%	87,400	-	+0.96%
07/28	2,131	2,132	2,092	2,112	-0.56%	78,900	-	+1.1%
07/27	2,082	2,133	2,069	2,124	+3.06%	132,300	-	+1.58%
07/24	2,075	2,075	2,044	2,061	-0.91%	69,900	-	-1.58%
07/23	2,076	2,087	2,072	2,080	+0.19%	29,700	-	-0.95%
07/22	2,070	2,110	2,055	2,076	+1.07%	69,400	-	-1.42%
07/21	2,046	2,075	2,045	2,054	+0.98%	60,500	-	-2.79%
07/17	2,077	2,078	2,011	2,034	-1.74%	65,600	-	-4.1%
07/16	2,089	2,110	2,065	2,070	-1.1%	35,000	-	-2.77%
07/15	2,092	2,109	2,077	2,093	+1.41%	56,000	-	-1.97%
07/14	2,062	2,078	2,050	2,064	+0.54%	53,100	-	-3.51%
07/13	2,109	2,115	2,040	2,053	-1.96%	81,500	-	-4.2%
07/10	2,087	2,110	2,066	2,094	+0.62%	104,500	-	-2.47%
07/09	2,092	2,102	2,078	2,081	-0.67%	59,100	-	-3.3%
07/08	2,120	2,123	2,094	2,095	-1.18%	78,300	-	-2.83%
07/07	2,147	2,158	2,118	2,120	-1.12%	62,900	-	-1.81%
07/06	2,136	2,147	2,126	2,144	+1.18%	45,500	-	-0.79%
07/03	2,134	2,166	2,115	2,119	+0.33%	79,700	-	-2.22%
07/02	2,075	2,125	2,074	2,112	+2.23%	106,000	-	-2.81%
07/01	2,057	2,078	2,044	2,066	+0.1%	121,500	-	-5.19%
06/30	2,080	2,083	2,031	2,064	-1.48%	125,400	-	-5.62%
06/29	2,108	2,125	2,066	2,095	-0.1%	99,100	-	-4.64%
06/26	2,099	2,105	2,077	2,097	+0.24%	49,600	-	-4.94%
06/25	2,128	2,128	2,082	2,092	+0.29%	48,600	-	-5.47%
06/24	2,137	2,137	2,084	2,086	-2.39%	65,800	-	-6.08%
06/23	2,165	2,183	2,129	2,137	-1.7%	90,800	-	-4%
06/22	2,204	2,218	2,171	2,174	-1.14%	54,700	-	-2.55%
06/19	2,210	2,229	2,175	2,199	-0.5%	92,300	-	-1.52%
06/18	2,235	2,258	2,209	2,210	-0.67%	50,200	-	-1.12%
06/17	2,250	2,284	2,225	2,225	-0.71%	45,400	-	-0.63%
06/16	2,259	2,259	2,230	2,241	-0.8%	54,000	-	-0.04%
06/15	2,245	2,290	2,245	2,259	+0.8%	48,000	-	+0.98%
06/12	2,240	2,284	2,215	2,241	+1.13%	121,000	-	+0.72%
06/11	2,207	2,230	2,170	2,216	+0.96%	99,800	-	+0.14%
06/10	2,181	2,222	2,169	2,195	+1.62%	81,100	-	-0.32%
06/09	2,190	2,210	2,158	2,160	+0.42%	67,800	-	-1.41%
06/08	2,163	2,192	2,126	2,151	-2.67%	75,100	-	-1.42%
06/05	2,191	2,219	2,167	2,210	+1.05%	75,500	-	+1.61%
06/04	2,174	2,202	2,161	2,187	+0.83%	69,700	-	+1.11%
06/03	2,182	2,234	2,163	2,169	-0.69%	105,900	-	+0.74%
06/02	2,248	2,248	2,152	2,184	-4.34%	111,100	-	+1.91%
06/01	2,274	2,327	2,268	2,283	+0.93%	181,000	-	+7.08%
05/29	18:00 役員人事に関するお知らせ
05/29	18:00 株主優待制度導入に関するお知らせ
05/29	2,286	2,301	2,261	2,262	-0.31%	167,800	-	+6.8%
05/28	2,270	2,292	2,227	2,269	-0.4%	80,300	-	+7.79%
05/27	2,320	2,323	2,276	2,278	-1.43%	89,000	-	+8.89%
05/26	2,312	2,334	2,272	2,311	+0.3%	91,400	-	+11.05%
05/25	2,283	2,315	2,271	2,304	+1.05%	119,800	-	+11.41%
05/22	2,287	2,292	2,244	2,280	-0.22%	90,200	-	+10.95%
05/21	2,234	2,305	2,234	2,285	+2.65%	101,500	-	+11.85%
05/20	2,230	2,230	2,183	2,226	-1.15%	116,300	-	+9.49%
05/19	2,258	2,284	2,243	2,252	+0.85%	118,500	-	+11.32%
05/18	2,255	2,257	2,206	2,233	-1.02%	133,900	-	+10.98%
05/15	2,290	2,339	2,251	2,256	-1.48%	119,400	-	+12.74%
05/14	2,291	2,312	2,247	2,290	-0.61%	181,100	-	+15.08%
05/13	2,178	2,315	2,160	2,304	+8.27%	370,600	-	+16.54%
05/12	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	14:00 剰余金の配当に関するお知らせ
05/12	1,950	2,159	1,927	2,128	+8.9%	319,500	-	+8.35%
05/11	1,937	1,962	1,935	1,954	+1.35%	94,400	-	-0.2%
05/08	1,925	1,938	1,901	1,928	-0.77%	138,500	-	-1.53%
05/07	1,960	1,976	1,942	1,943	+0.47%	88,800	-	-0.77%
05/01	1,928	1,943	1,911	1,934	+0.31%	52,800	-	-1.33%
04/30	1,953	1,959	1,910	1,928	-2.33%	107,100	-	-1.73%

新日本建設（1879）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート