- 1952
- 2026/09/25
- 時価
- 1568億円
- PER 予
- 11.47倍
- 2010年以降
- 5.42-26.14倍
（2010-2026年） - PBR
- 1.81倍
- 2010年以降
- 0.28-2.42倍
（2010-2026年） - 配当 予
- 3.72%
- ROE 予
- 15.81%
- ROA 予
- 10.47%
- 資料
- Link
- CSV,JSON
新日本空調（1952）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,230
- 始値
- 3,255
- 高値
- 3,260
- 安値
- 3,205
- 終値 ±0%
- 3,230
- 出来高 -39.61%
- 106,100
乖離率
- 株価（5日）
移動平均値 - -0.22%
3,237 - 株価（25日）
移動平均値 - +2.44%
3,153 - 出来高（5日）
移動平均値 - -23.14%
138,040
2026/04/28～2026/09/25
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 3,255 | 3,260 | 3,205 | 3,230 | 0% | 106,100 | - | +2.44% | - | - |
| 09/24 | 3,260 | 3,295 | 3,230 | 3,230 | -0.31% | 175,700 | - | +2.6% | - | - |
| 09/18 | 3,270 | 3,280 | 3,230 | 3,240 | -0.92% | 231,900 | - | +3.02% | - | - |
| 09/17 | 3,240 | 3,275 | 3,240 | 3,270 | +1.71% | 102,600 | - | +4.11% | - | - |
| 09/16 | 3,185 | 3,245 | 3,185 | 3,215 | +0.94% | 73,900 | - | +2.58% | - | - |
| 09/15 | 3,165 | 3,195 | 3,135 | 3,185 | +0.95% | 81,500 | - | +1.82% | - | - |
| 09/14 | 3,145 | 3,170 | 3,125 | 3,155 | +0.48% | 79,900 | - | +1.09% | - | - |
| 09/11 | 3,095 | 3,160 | 3,075 | 3,140 | -0.63% | 165,400 | - | +0.77% | - | - |
| 09/10 | 3,150 | 3,185 | 3,125 | 3,160 | -1.56% | 109,600 | - | +1.09% | - | - |
| 09/09 | 3,185 | 3,225 | 3,170 | 3,210 | +1.26% | 153,900 | - | +2.26% | - | - |
| 09/08 | 3,230 | 3,245 | 3,170 | 3,170 | -1.71% | 148,600 | - | +0.92% | - | - |
| 09/07 | 3,175 | 3,245 | 3,165 | 3,225 | +2.87% | 147,200 | - | +2.64% | - | - |
| 09/04 | 3,145 | 3,150 | 3,120 | 3,135 | -0.32% | 72,200 | - | -0.25% | - | - |
| 09/03 | 3,140 | 3,150 | 3,115 | 3,145 | +0.64% | 69,700 | - | 0% | - | - |
| 09/02 | 3,170 | 3,195 | 3,115 | 3,125 | -2.95% | 131,400 | - | -0.64% | - | - |
| 09/01 | 3,155 | 3,230 | 3,155 | 3,220 | +0.63% | 167,000 | - | +2.12% | - | - |
| 08/31 | 3,100 | 3,200 | 3,080 | 3,200 | +2.56% | 317,600 | - | +1.17% | - | - |
| 08/28 | 3,100 | 3,120 | 3,075 | 3,120 | +0.16% | 126,100 | - | -1.67% | - | - |
| 08/27 | 3,115 | 3,155 | 3,110 | 3,115 | 0% | 124,900 | - | -2.26% | - | - |
| 08/26 | 3,100 | 3,130 | 3,070 | 3,115 | +0.97% | 105,300 | - | -2.69% | - | - |
| 08/25 | 3,080 | 3,100 | 3,065 | 3,085 | 0% | 104,700 | - | -4.07% | - | - |
| 08/24 | 3,010 | 3,100 | 3,010 | 3,085 | +2.49% | 145,200 | - | -4.46% | - | - |
| 08/21 | 3,020 | 3,050 | 2,996 | 3,010 | -1.79% | 136,500 | - | -7.27% | - | - |
| 08/20 | 3,010 | 3,070 | 3,005 | 3,065 | +2.85% | 127,200 | - | -6.18% | - | - |
| 08/19 | 3,045 | 3,045 | 2,964 | 2,980 | -3.56% | 367,400 | - | -9.2% | - | - |
| 08/18 | 3,195 | 3,205 | 3,085 | 3,090 | -2.37% | 148,700 | - | -6.36% | - | - |
| 08/17 | 3,150 | 3,250 | 3,150 | 3,165 | +0.8% | 142,200 | - | -4.67% | - | - |
| 08/14 | 3,105 | 3,140 | 3,090 | 3,140 | +1.13% | 115,000 | - | -5.93% | - | - |
| 08/13 | 3,095 | 3,115 | 3,060 | 3,105 | +1.97% | 187,100 | - | -7.59% | - | - |
| 08/12 | 3,005 | 3,050 | 3,000 | 3,045 | +0.83% | 227,400 | - | -10.2% | - | - |
| 08/10 | 3,020 | 3,035 | 2,967 | 3,020 | 0% | 486,700 | - | -11.88% | - | - |
| 08/07 | 3,410 | 3,415 | 2,930 | 3,020 | -10.91% | 906,100 | - | -12.67% | - | - |
| 08/06 | 3,425 | 3,485 | 3,345 | 3,390 | -2.73% | 197,800 | - | -2.81% | - | - |
| 08/05 | 3,300 | 3,500 | 3,275 | 3,485 | +6.57% | 270,800 | - | -0.51% | - | - |
| 08/04 | 3,215 | 3,270 | 3,210 | 3,270 | +2.19% | 121,000 | - | -6.94% | - | - |
| 08/03 | 3,250 | 3,265 | 3,120 | 3,200 | -1.23% | 178,600 | - | -9.45% | - | - |
| 07/31 | 3,270 | 3,340 | 3,225 | 3,240 | +1.25% | 173,600 | - | -8.84% | - | - |
| 07/30 | 3,125 | 3,255 | 3,075 | 3,200 | +2.24% | 278,000 | - | -10.36% | - | - |
| 07/29 | 3,335 | 3,345 | 3,075 | 3,130 | -6.29% | 471,600 | - | -12.76% | - | - |
| 07/28 | 3,400 | 3,415 | 3,315 | 3,340 | -3.19% | 300,000 | - | -7.38% | - | - |
| 07/27 | 3,500 | 3,500 | 3,385 | 3,450 | -0.58% | 225,700 | - | -4.56% | - | - |
| 07/24 | 3,440 | 3,495 | 3,365 | 3,470 | +0.58% | 153,100 | - | -4.04% | - | - |
| 07/23 | 3,495 | 3,510 | 3,425 | 3,450 | -1% | 86,200 | - | -4.64% | - | - |
| 07/22 | 3,520 | 3,570 | 3,480 | 3,485 | +0.29% | 118,000 | - | -3.76% | - | - |
| 07/21 | 3,420 | 3,500 | 3,365 | 3,475 | +2.06% | 249,700 | - | -4.01% | - | - |
| 07/17 | 3,490 | 3,505 | 3,320 | 3,405 | -2.99% | 174,600 | - | -5.99% | - | - |
| 07/16 | 3,510 | 3,565 | 3,485 | 3,510 | -0.71% | 116,900 | - | -2.99% | - | - |
| 07/15 | 3,490 | 3,565 | 3,450 | 3,535 | +2.46% | 128,400 | - | -2% | - | - |
| 07/14 | 3,435 | 3,470 | 3,385 | 3,450 | +0.29% | 111,900 | - | -4.06% | - | - |
| 07/13 | 3,565 | 3,580 | 3,415 | 3,440 | -3.91% | 194,200 | - | -4.12% | - | - |
| 07/10 | 3,670 | 3,705 | 3,550 | 3,580 | -0.83% | 157,200 | - | 0% | - | - |
| 07/09 | 3,635 | 3,665 | 3,590 | 3,610 | -2.56% | 144,300 | - | +1.15% | - | - |
| 07/08 | 3,810 | 3,875 | 3,695 | 3,705 | -4.26% | 144,800 | - | +4.28% | - | - |
| 07/07 | 3,950 | 3,990 | 3,835 | 3,870 | -1.65% | 198,100 | - | +9.54% | - | - |
| 07/06 | 3,835 | 3,955 | 3,835 | 3,935 | +3.55% | 208,000 | - | +12.17% | - | - |
| 07/03 | 3,780 | 3,815 | 3,745 | 3,800 | +0.53% | 119,700 | - | +9.16% | - | - |
| 07/02 | 3,750 | 3,830 | 3,705 | 3,780 | +0.27% | 145,400 | - | +9.09% | - | - |
| 07/01 | 3,770 | 3,860 | 3,750 | 3,770 | +0.53% | 159,200 | - | +9.28% | - | - |
| 06/30 | 3,790 | 3,790 | 3,695 | 3,750 | -0.53% | 134,600 | - | +9.23% | - | - |
| 06/29 | 3,740 | 3,785 | 3,695 | 3,770 | +1.62% | 225,200 | - | +10.11% | - | - |
| 06/26 | 3,685 | 3,750 | 3,655 | 3,710 | +2.2% | 159,800 | - | +8.96% | - | - |
| 06/25 | 3,725 | 3,725 | 3,560 | 3,630 | -0.82% | 152,500 | - | +7.27% | - | - |
| 06/24 | 3,560 | 3,700 | 3,560 | 3,660 | +2.66% | 235,300 | - | +8.73% | - | - |
| 06/23 | 3,600 | 3,670 | 3,550 | 3,565 | 0% | 240,800 | - | +6.45% | - | - |
| 06/22 | 3,470 | 3,580 | 3,450 | 3,565 | +2.3% | 98,300 | - | +6.7% | - | - |
| 06/19 | 3,530 | 3,600 | 3,445 | 3,485 | -1.13% | 145,900 | - | +4.56% | - | - |
| 06/18 | 3,550 | 3,585 | 3,510 | 3,525 | +0.28% | 128,200 | - | +5.7% | - | - |
| 06/17 | 3,490 | 3,535 | 3,480 | 3,515 | +1.59% | 98,600 | - | +5.4% | - | - |
| 06/16 | 3,550 | 3,550 | 3,425 | 3,460 | -1.98% | 118,400 | - | +3.44% | - | - |
| 06/15 | 3,365 | 3,550 | 3,350 | 3,530 | +7.13% | 194,200 | - | +5.18% | - | - |
| 06/12 | 3,295 | 3,330 | 3,255 | 3,295 | +1.38% | 125,600 | - | -1.99% | - | - |
| 06/11 | 3,200 | 3,250 | 3,140 | 3,250 | +0.15% | 132,700 | - | -3.65% | - | - |
| 06/10 | 3,230 | 3,300 | 3,190 | 3,245 | -0.46% | 133,400 | - | -4.22% | - | - |
| 06/09 | 3,230 | 3,285 | 3,230 | 3,260 | +1.09% | 158,800 | - | -4.17% | - | - |
| 06/08 | 3,175 | 3,230 | 3,145 | 3,225 | -2.71% | 194,700 | - | -5.54% | - | - |
| 06/05 | 3,240 | 3,320 | 3,215 | 3,315 | +3.11% | 106,000 | - | -3.35% | - | - |
| 06/04 | 3,200 | 3,265 | 3,190 | 3,215 | +0.47% | 150,900 | - | -6.38% | - | - |
| 06/03 | 3,255 | 3,275 | 3,200 | 3,200 | -1.69% | 126,800 | - | -7% | - | - |
| 06/02 | 3,205 | 3,270 | 3,115 | 3,255 | +0.46% | 208,900 | - | -5.65% | - | - |
| 06/01 | 3,420 | 3,430 | 3,225 | 3,240 | -5.26% | 267,700 | - | -6.17% | - | - |
| 05/29 | 3,365 | 3,505 | 3,320 | 3,420 | +0.74% | 299,700 | - | -1.16% | - | - |
| 05/28 | 3,355 | 3,470 | 3,345 | 3,395 | +1.8% | 211,000 | - | -1.91% | - | - |
| 05/27 | 3,545 | 3,565 | 3,335 | 3,335 | -5.39% | 230,900 | - | -3.75% | - | - |
| 05/26 | 3,330 | 3,550 | 3,270 | 3,525 | +6.82% | 270,700 | - | +1.47% | - | - |
| 05/25 | 3,245 | 3,325 | 3,225 | 3,300 | +3.13% | 147,300 | - | -4.9% | - | - |
| 05/22 | 3,200 | 3,225 | 3,155 | 3,200 | +0.95% | 189,400 | - | -8.13% | - | - |
| 05/21 | 3,280 | 3,280 | 3,150 | 3,170 | -2.01% | 223,800 | - | -9.51% | - | - |
| 05/20 | 3,300 | 3,305 | 3,180 | 3,235 | -3.86% | 213,400 | - | -8.36% | - | - |
| 05/19 | 3,435 | 3,475 | 3,340 | 3,365 | 0% | 216,300 | - | -5.29% | - | - |
| 05/18 | 3,475 | 3,475 | 3,260 | 3,365 | -4.67% | 328,000 | - | -5.74% | - | - |
| 05/15 | 3,585 | 3,690 | 3,475 | 3,530 | -0.28% | 235,700 | - | -1.26% | - | - |
| 05/14 | 3,645 | 3,690 | 3,540 | 3,540 | -5.6% | 313,100 | - | -0.84% | - | - |
| 05/13 | 3,750 | 3,900 | 3,625 | 3,750 | 0% | 530,500 | - | +5.22% | - | - |
| 05/12 | 3,705 | 3,820 | 3,705 | 3,750 | +2.46% | 231,900 | - | +5.63% | - | - |
| 05/11 | 3,640 | 3,705 | 3,620 | 3,660 | +2.09% | 209,600 | - | +3.42% | - | - |
| 05/08 | 3,625 | 3,655 | 3,525 | 3,585 | -1.1% | 146,200 | - | +1.76% | - | - |
| 05/07 | 3,725 | 3,775 | 3,625 | 3,625 | +1.12% | 161,700 | - | +3.19% | - | - |
| 05/01 | 3,570 | 3,620 | 3,505 | 3,585 | +0.7% | 115,000 | - | +2.22% | - | - |
| 04/30 | 3,565 | 3,575 | 3,440 | 3,560 | -1.93% | 229,600 | - | +1.57% | - | - |
| 04/28 | 3,465 | 3,630 | 3,455 | 3,630 | +5.99% | 252,600 | - | +3.51% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 510 1,020 4/9 | 220 440 1/22 440 1/18 他2件 | 355,200 177,600 7/12 | - | - | +13.53% 5/7 | -23.93% 1/16 |
| 2009年 3月期 | 466 932 8/12 | 236 472 4/15 472 4/14 | 722,600 361,300 6/26 | - | - | +29.67% 5/19 | -24.43% 10/10 |
| 2010年 3月期 | 398 795 4/2 | 275 550 2/25 | 140,600 70,300 7/21 | - | - | +9.66% 3/26 | -8.05% 9/16 |
| 2011年 3月期 | 337 674 4/26 | 155 310 3/16 | 343,400 171,700 2/24 | 170億4006万 | 78億3742万 | +7.23% 1/19 | -29.97% 3/15 |
| 2012年 3月期 | 249 498 3/27 | 183 365 8/9 365 6/6 | 210,600 105,300 4/22 | 125億9043万 | 92億2793万 | +8.84% 7/8 | -9.11% 8/9 |
| 2013年 3月期 | 295 590 3/11 | 190 380 5/18 | 241,000 120,500 3/8 | 149億1638万 | 96億716万 | +11.02% 6/28 | -13.68% 5/18 |
| 2014年 3月期 | 343 685 1/21 | 255 510 6/7 | 148,800 74,400 7/22 | 173億1832万 | 128億9382万 | +10.87% 5/8 | -9.86% 6/7 |
| 2015年 3月期 | 514 1,028 12/30 | 285 570 5/21 | 200,600 100,300 8/20 | 259億9012万 | 144億1086万 | +15.76% 6/30 | -7.43% 10/16 |
| 2016年 3月期 | 606 1,211 6/16 1,212 6/15 | 427 854 2/12 | 224,000 112,000 6/9 | 306億1677万 | 215億9102万 | +10.27% 6/15 | -13.69% 8/25 |
| 2017年 3月期 | 704 1,407 3/21 | 452 904 4/8 904 4/6 | 171,800 85,900 10/28 | 355億7209万 | 228億5513万 | +16.16% 5/8 | -10.13% 6/24 |
| 2018年 3月期 | 820 1,640 3/9 1,640 7/27 | 620 1,239 4/17 | 310,800 155,400 4/24 | 414億6284万 | 313億2467万 | +11.19% 5/11 | -11.55% 11/17 |
| 2019年 3月期 | 1,037 2,073 12/3 2,074 11/30 | 761 1,521 8/9 | 494,200 247,100 3/15 | 524億1005万 | 384億5426万 | +12.5% 2/18 | -14.23% 12/25 |
| 2020年 3月期 | 1,162 2,324 11/19 | 701 1,401 3/13 | 501,400 250,700 11/26 | 564億3189万 | 340億1939万 | +26.84% 3/27 | -22.67% 3/13 |
| 2021年 3月期 | 1,388 2,775 5/28 | 964 1,927 4/21 | 253,600 126,800 4/28 | 673億8317万 | 467億9184万 | +20.01% 5/27 | -9.36% 8/24 |
| 2022年 3月期 | 1,300 2,600 9/17 | 947 1,893 3/8 1,893 3/7 | 216,800 108,400 3/29 | 631億3378万 | 459億6625万 | +8.38% 8/2 | -11.09% 1/27 |
| 2023年 3月期 | 1,024 2,048 3/9 | 838 1,676 5/13 | 937,800 468,900 10/28 | 497億2999万 | 406億9700万 | +6.83% 7/20 | -5.99% 5/16 |
| 2024年 3月期 | 1,793 3,585 3/25 | 923 1,845 4/6 | 444,200 222,100 8/9 | 870億5177万 | 448億70万 | +19.9% 4/11 | -8.21% 10/4 |
| 2025年 3月期 | 2,360 4,720 5/29 | 1,555 3,110 8/5 | 1,318,400 2/12 | 1146億1210万 | 755億1771万 | +18.9% 5/2 | -22.25% 8/5 |
| 2026年 3月期 | 4,400 2/12 | 1,451 4/7 | 1,370,700 2/12 | 2136億8358万 | 704億6701万 | +21.39% 8/8 | -12.88% 3/31 |
| 最新 | 3,230 2026/9/25 | 106,100 | 1568億6317万 | +2.44% 3,153 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 47%（1.47倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- 28%（1.28倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 71%（1.71倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/09/25 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
155円（2011/03/16） - 1984%（20.84倍）
3,230円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
