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	3,840	3,845	3,735	3,820	-1.67%	148,000	1855億1619万	+1.11%
03/05	3,935	3,990	3,815	3,885	+3.46%	184,400	1886億7288万	+3.3%
03/04	3,850	3,960	3,685	3,755	-6.71%	274,800	1823億5950万	+0.27%
03/03	4,240	4,245	4,020	4,025	-5.85%	273,400	1954億7191万	+7.85%
03/02	4,165	4,280	4,100	4,275	+2.15%	210,900	2076億1302万	+15.11%
02/27	4,070	4,200	4,050	4,185	+3.46%	176,900	2032億4222万	+13.57%
02/26	4,005	4,120	3,970	4,045	+1.63%	156,500	1964億4320万	+10.61%
02/25	4,030	4,060	3,920	3,980	-0.87%	156,200	1932億8651万	+9.61%
02/24	3,890	4,035	3,800	4,015	+3.21%	211,200	1949億8626万	+11.16%
02/20	3,820	3,890	3,795	3,890	+1.04%	134,400	1889億1571万	+8.45%
02/19	3,710	3,860	3,695	3,850	+1.99%	144,400	1869億7313万	+7.96%
02/18	3,695	3,795	3,690	3,775	+2.3%	133,700	1833億3079万	+6.49%
02/17	3,720	3,750	3,645	3,690	-1.99%	180,100	1792億282万	+4.65%
02/16	11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/16	3,730	3,800	3,705	3,765	-0.13%	200,700	1828億4515万	+7.33%
02/13	3,980	4,025	3,740	3,770	-6.91%	481,800	1830億8797万	+8.02%
02/12	13:00 業績予想および配当予想の修正に関するお知らせ
02/12	13:00 役員等の異動に関するお知らせ
02/12	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	13:00 2026年3月期第3四半期決算説明資料
02/12	3,980	4,400	3,850	4,050	+3.32%	1,370,700	1966億8602万	+16.68%
02/10	3,790	3,920	3,790	3,920	+3.98%	218,600	1903億7264万	+13.99%
02/09	3,780	3,795	3,700	3,770	+2.86%	141,800	1830億8797万	+10.52%
02/06	3,515	3,665	3,515	3,665	+4.42%	155,400	1779億8870万	+8.24%
02/05	3,490	3,565	3,460	3,510	+2.33%	156,400	1704億6121万	+4.25%
02/04	3,415	3,480	3,400	3,430	+0.44%	115,400	1665億7606万	+2.27%
02/03	3,335	3,425	3,330	3,415	+4.27%	92,800	1658億4759万	+2.12%
02/02	3,335	3,385	3,260	3,275	-0.3%	107,800	1590億4857万	-1.8%
01/30	3,420	3,420	3,275	3,285	-3.52%	168,000	1595億3421万	-1.41%
01/29	3,395	3,455	3,330	3,405	0%	98,700	1653億6195万	+2.25%
01/28	3,450	3,460	3,380	3,405	-1.73%	80,700	1653億6195万	+2.44%
01/27	3,435	3,490	3,410	3,465	+0.58%	75,400	1682億7581万	+4.59%
01/26	3,490	3,520	3,430	3,445	-3.23%	96,500	1673億453万	+4.43%
01/23	3,565	3,595	3,535	3,560	-0.14%	105,600	1728億8944万	+8.34%
01/22	3,505	3,600	3,465	3,565	+2.44%	149,000	1731億3226万	+8.95%
01/21	3,330	3,515	3,325	3,480	+2.35%	117,400	1690億428万	+6.81%
01/20	3,490	3,495	3,380	3,400	-2.72%	134,700	1651億1913万	+4.87%
01/19	3,425	3,500	3,400	3,495	+2.95%	157,500	1697億3275万	+8.2%
01/16	3,360	3,405	3,310	3,395	+1.04%	82,100	1648億7630万	+5.57%
01/15	3,330	3,380	3,330	3,360	+0.9%	90,700	1631億7655万	+4.84%
01/14	3,320	3,330	3,280	3,330	+1.06%	79,800	1617億1961万	+4.26%
01/13	3,335	3,345	3,265	3,295	+1.23%	90,200	1600億1986万	+3.52%
01/09	3,275	3,280	3,195	3,255	-1.21%	102,400	1580億7728万	+2.62%
01/08	3,300	3,335	3,280	3,295	-0.6%	66,200	1600億1986万	+4.14%
01/07	3,190	3,330	3,175	3,315	+2%	151,200	1609億9115万	+5%
01/06	3,210	3,280	3,200	3,250	+1.4%	78,200	1578億3446万	+3.11%
01/05	3,180	3,235	3,155	3,205	+1.91%	87,200	1556億4906万	+1.84%
2025
12/30	3,170	3,180	3,145	3,145	-1.26%	65,900	1527億3519万	+0.06%
12/29	3,230	3,245	3,160	3,185	-0.31%	99,100	1546億7777万	+1.5%
12/26	3,200	3,210	3,160	3,195	+0.47%	81,100	1551億6341万	+2.04%
12/25	3,190	3,195	3,145	3,180	0%	61,700	1544億3495万	+1.89%
12/24	3,180	3,220	3,180	3,180	-0.63%	61,200	1544億3495万	+2.25%
12/23	3,220	3,225	3,185	3,200	-1.23%	76,300	1554億624万	+3.36%
12/22	3,275	3,315	3,220	3,240	-0.31%	211,200	1573億4881万	+4.92%
12/19	3,155	3,300	3,145	3,250	+3.5%	162,000	1578億3446万	+5.55%
12/18	3,095	3,145	3,065	3,140	+0.96%	57,400	1524億9237万	+2.11%
12/17	3,135	3,135	3,055	3,110	-0.32%	93,600	1510億3543万	+1.27%
12/16	3,215	3,215	3,115	3,120	-2.95%	76,100	1515億2108万	+1.6%
12/15	3,215	3,225	3,155	3,215	-0.31%	82,300	1561億3470万	+4.69%
12/12	3,100	3,230	3,085	3,225	+5.39%	173,300	1566億2035万	+5.19%
12/11	3,110	3,135	3,050	3,060	-1.45%	79,700	1486億721万	+0.03%
12/10	3,165	3,180	3,105	3,105	-1.58%	76,000	1507億9261万	+1.54%
12/09	3,130	3,155	3,110	3,155	+0.96%	95,200	1532億2083万	+3.21%
12/08	3,085	3,130	3,055	3,125	+1.3%	114,500	1517億6390万	+2.29%
12/05	3,040	3,120	3,035	3,085	+1.48%	148,000	1498億2132万	+1.02%
12/04	3,045	3,065	3,025	3,040	+0.16%	78,400	1476億3592万	-0.43%
12/03	3,050	3,060	2,982	3,035	0%	112,000	1473億9310万	-0.56%
12/02	3,100	3,105	3,000	3,035	-3.34%	167,400	1473億9310万	-0.69%
12/01	3,175	3,175	3,070	3,140	-1.26%	149,600	1524億9237万	+2.78%
11/28	3,120	3,180	3,115	3,180	+1.44%	102,800	1544億3495万	+4.23%
11/27	3,100	3,195	3,095	3,135	+1.62%	175,300	1522億4955万	+3.02%
11/26	3,030	3,085	3,015	3,085	+1.82%	90,900	1498億2132万	+1.65%
11/25	3,015	3,040	2,986	3,030	+0.66%	135,600	1471億5028万	0%
11/21	2,886	3,010	2,886	3,010	+2.28%	166,600	1461億7899万	-0.5%
11/20	2,910	2,977	2,905	2,943	+1.45%	175,200	1429億2517万	-2.58%
11/19	2,806	2,906	2,761	2,901	+1.97%	217,500	1408億8546万	-3.94%
11/18	2,956	2,990	2,838	2,845	-5.17%	203,300	1381億6586万	-5.76%
11/17	2,989	3,030	2,947	3,000	+0.17%	161,500	1456億9335万	-0.66%
11/14	3,060	3,135	2,985	2,995	-5.07%	279,400	1454億5052万	-0.83%
11/13	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	13:00 2026年3月期第2四半期(中間期)決算説明資料
11/13	3,080	3,210	2,961	3,155	+3.27%	886,200	1532億2083万	+4.44%
11/12	3,070	3,120	3,030	3,055	-1.61%	140,600	1483億6439万	+1.26%
11/11	3,130	3,135	3,060	3,105	-0.32%	154,300	1507億9261万	+2.92%
11/10	3,100	3,120	3,065	3,115	+1.14%	91,000	1512億7826万	+3.56%
11/07	3,045	3,095	3,025	3,080	+0.33%	103,600	1495億7850万	+2.7%
11/06	3,050	3,095	3,035	3,070	+1.49%	78,200	1490億9286万	+2.5%
11/05	2,988	3,045	2,876	3,025	-2.1%	273,300	1469億746万	+1.07%
11/04	3,085	3,155	3,075	3,090	+0.16%	122,300	1500億6415万	+3.24%
10/31	3,135	3,140	3,075	3,085	-0.64%	114,000	1498億2132万	+3.07%
10/30	3,075	3,130	3,070	3,105	+0.98%	121,600	1507億9261万	+3.78%
10/29	3,070	3,205	3,050	3,075	+2.5%	214,200	1493億3568万	+2.81%
10/28	3,065	3,110	2,996	3,000	-4.31%	133,600	1456億9335万	+0.27%
10/27	3,050	3,145	3,050	3,135	+3.64%	95,800	1522億4955万	+4.64%
10/24	3,030	3,040	3,005	3,025	0%	44,600	1469億746万	+1.14%
10/23	2,964	3,040	2,943	3,025	+1.24%	81,700	1469億746万	+1.17%
10/22	2,939	3,010	2,935	2,988	+1.7%	102,000	1451億1057万	-0.2%
10/21	2,974	2,995	2,921	2,938	-0.51%	116,600	1426億8235万	-2.03%
10/20	2,971	2,971	2,923	2,953	+1.3%	90,200	1434億1082万	-1.89%
10/17	2,901	2,940	2,875	2,915	+0.03%	69,700	1415億6537万	-3.51%
10/16	2,962	2,991	2,912	2,914	+0.07%	99,600	1415億1680万	-3.86%
10/15	2,882	2,972	2,867	2,912	+1.36%	110,600	1414億1967万	-4.24%
10/14	2,820	2,894	2,813	2,873	+0.1%	102,700	1395億2566万	-5.83%
10/10	2,942	2,942	2,859	2,870	-3.98%	127,900	1393億7997万	-6.33%
10/09	3,010	3,035	2,982	2,989	-1.03%	74,700	1451億5914万	-2.77%
10/08	3,040	3,140	3,010	3,020	-1.15%	107,500	1466億6463万	-1.95%
10/07	3,075	3,095	2,990	3,055	-0.49%	101,000	1483億6439万	-0.97%

新日本空調（1952）のIR情報・決算資料

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