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
11/13	3,075	3,160	3,075	3,120	+3.14%	292,800	-	+5.55%
11/12	（IR情報）13:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	（IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ
11/12	（IR情報）13:00 2027年3月期第2四半期(中間期)決算説明資料
11/12	2,949	3,050	2,910	3,025	+3.42%	389,900	-	+2.33%
11/11	2,821	2,927	2,820	2,925	+3.07%	176,800	-	-1.18%
11/10	2,803	2,859	2,787	2,838	+4.53%	194,100	-	-4.38%
11/09	2,723	2,756	2,701	2,715	+2.03%	156,500	-	-8.83%
11/06	2,592	2,670	2,585	2,661	-5.4%	310,800	-	-11.12%
11/05	2,900	2,900	2,790	2,813	-1.75%	259,100	-	-6.67%
11/04	2,960	2,960	2,801	2,863	-2.95%	273,900	-	-5.42%
11/02	2,949	2,972	2,929	2,950	-0.1%	140,300	-	-2.99%
10/30	3,060	3,060	2,935	2,953	-3.65%	238,200	-	-3.28%
10/29	3,040	3,080	3,010	3,065	+0.82%	410,400	-	+0.03%
10/28	3,055	3,090	3,025	3,040	+0.5%	135,200	-	-1.01%
10/27	3,010	3,045	2,989	3,025	+1.1%	132,400	-	-1.79%
10/26	2,963	3,010	2,963	2,992	+1.49%	141,500	-	-3.08%
10/23	2,925	2,963	2,898	2,948	-0.74%	252,700	-	-4.75%
10/22	2,990	3,025	2,960	2,970	-0.54%	142,300	-	-4.29%
10/21	2,968	2,994	2,960	2,986	+1.63%	145,200	-	-3.99%
10/20	3,000	3,005	2,922	2,938	-2.23%	181,400	-	-5.74%
10/19	2,970	3,015	2,966	3,005	-0.66%	145,400	-	-3.93%
10/16	2,976	3,025	2,973	3,025	+3.38%	182,400	-	-3.51%
10/15	2,999	2,999	2,912	2,926	-3.59%	343,200	-	-6.9%
10/14	3,060	3,070	3,030	3,035	-0.65%	94,400	-	-3.68%
10/13	3,010	3,070	3,010	3,055	+0.83%	99,500	-	-3.17%
10/09	3,005	3,040	2,990	3,030	+0.83%	107,700	-	-4.05%
10/08	3,095	3,115	3,000	3,005	-3.53%	168,700	-	-5.09%
10/07	3,125	3,170	3,110	3,115	-0.32%	72,400	-	-1.86%
10/06	3,120	3,130	3,100	3,125	+0.32%	76,000	-	-1.54%
10/05	3,110	3,140	3,090	3,115	+0.48%	78,000	-	-1.83%
10/02	3,105	3,125	3,085	3,100	-0.64%	121,500	-	-2.3%
10/01	3,140	3,165	3,095	3,120	-0.79%	113,900	-	-1.67%
09/30	3,150	3,180	3,120	3,145	+0.16%	113,000	-	-0.82%
09/29	3,175	3,200	3,120	3,140	-2.64%	114,100	-	-0.82%
09/28	3,275	3,275	3,225	3,225	-0.15%	144,800	-	+1.96%
09/28	（空売り報告）Nomura International plc 65,904株（0.13%）-0.71%義務消失
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	（IR情報）13:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了および一部失権に関するお知らせ
09/18	3,270	3,280	3,230	3,240	-0.92%	231,900	-	+3.02%
09/18	（空売り報告）Nomura International plc 412,634株（0.84%）+0.06%
09/17	3,240	3,275	3,240	3,270	+1.71%	102,600	-	+4.11%
09/17	（空売り報告）Nomura International plc 382,077株（0.78%）-0.03%
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%
09/10	（空売り報告）Nomura International plc 396,000株（0.81%）+0.02%
09/09	3,185	3,225	3,170	3,210	+1.26%	153,900	-	+2.26%
09/09	（空売り報告）Nomura International plc 385,849株（0.79%）-0.04%
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%
09/07	（空売り報告）Nomura International plc 407,829株（0.83%）-0.07%
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%
09/01	（空売り報告）Nomura International plc 439,674株（0.9%）+0.02%
08/31	3,100	3,200	3,080	3,200	+2.56%	317,600	-	+1.17%
08/31	（空売り報告）Nomura International plc 431,197株（0.88%）+0.09%
08/28	3,100	3,120	3,075	3,120	+0.16%	126,100	-	-1.67%
08/28	（空売り報告）Nomura International plc 386,347株（0.79%）-0.01%
08/27	3,115	3,155	3,110	3,115	0%	124,900	-	-2.26%
08/27	（空売り報告）Nomura International plc 388,909株（0.8%）+0.07%
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%
08/25	（空売り報告）Nomura International plc 358,108株（0.73%）+0.08%
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%
08/21	（空売り報告）Nomura International plc 316,781株（0.65%）+0.13%
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%
08/19	（空売り報告）Nomura International plc 255,394株（0.52%）新規
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	（IR情報）16:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
08/07	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）13:00 2027年3月期第1四半期決算説明資料
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	（IR情報）11:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
07/01	（IR情報）10:00 執行役員の異動に関するお知らせ
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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%

新日本空調（1952）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート