新日本科学（2395）の株価チャート
株価
5/11
- 前日 (5/8)
- 1,435
- 始値
- 1,437
- 高値
- 1,475
- 安値
- 1,250
- 終値 -11.5%
- 1,270
- 出来高 +145.29%
- 1,280,900
乖離率
- 株価（5日）
移動平均値 - -8.44%
1,387 - 株価（25日）
移動平均値 - -13.19%
1,463 - 出来高（5日）
移動平均値 - +152.77%
506,740
2025/12/08～2026/05/11
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 | ||||||||||
| 05/11 | 1,437 | 1,475 | 1,250 | 1,270 | -11.5% | 1,280,900 | 528億7314万 | -13.19% | 15.11 | 1.23 |
| 05/08 | 1,392 | 1,457 | 1,372 | 1,435 | +3.39% | 522,200 | 597億4249万 | -2.31% | 17.07 | 1.39 |
| 05/07 | 1,436 | 1,436 | 1,388 | 1,388 | -1.56% | 320,200 | 577億8577万 | -5.45% | 16.51 | 1.34 |
| 05/01 | 1,422 | 1,426 | 1,398 | 1,410 | -1.54% | 225,400 | 587億168万 | -4.15% | 16.77 | 1.36 |
| 04/30 | 1,430 | 1,441 | 1,421 | 1,432 | +0.7% | 185,000 | 596億1759万 | -2.85% | 17.03 | 1.38 |
| 04/28 | 1,427 | 1,430 | 1,407 | 1,422 | +0.49% | 234,900 | 592億127万 | -3.66% | 16.91 | 1.37 |
| 04/27 | 1,430 | 1,430 | 1,411 | 1,415 | -1.53% | 161,500 | 589億984万 | -4.2% | 16.83 | 1.37 |
| 04/24 | 1,448 | 1,479 | 1,432 | 1,437 | +0.49% | 234,200 | 598億2575万 | -2.77% | 17.09 | 1.39 |
| 04/23 | 1,452 | 1,460 | 1,414 | 1,430 | -2.72% | 330,200 | 595億3433万 | -3.44% | 17.01 | 1.38 |
| 04/22 | 1,503 | 1,504 | 1,465 | 1,470 | -2.58% | 237,700 | 611億9962万 | -1.08% | 17.49 | 1.42 |
| 04/21 | 1,535 | 1,545 | 1,501 | 1,509 | -0.4% | 130,900 | 628億2329万 | +1.34% | 17.95 | 1.46 |
| 04/20 | 1,541 | 1,541 | 1,515 | 1,515 | -0.85% | 112,100 | 630億7308万 | +1.68% | 18.02 | 1.46 |
| 04/17 | 1,525 | 1,548 | 1,523 | 1,528 | -0.84% | 86,400 | 636億1430万 | +2.41% | 18.18 | 1.48 |
| 04/16 | 1,545 | 1,562 | 1,536 | 1,541 | -0.19% | 122,400 | 641億5552万 | +3.22% | 18.33 | 1.49 |
| 04/15 | 1,513 | 1,544 | 1,513 | 1,544 | +2.39% | 131,300 | 642億8042万 | +3.28% | 18.37 | 1.49 |
| 04/14 | 1,491 | 1,508 | 1,480 | 1,508 | +2.1% | 148,300 | 627億8165万 | +0.8% | 17.94 | 1.46 |
| 04/13 | 1,510 | 1,512 | 1,475 | 1,477 | -2.51% | 167,300 | 614億9105万 | -1.4% | 17.57 | 1.43 |
| 04/10 | 1,510 | 1,527 | 1,496 | 1,515 | +0.66% | 218,300 | 630億7308万 | +0.8% | 18.02 | 1.46 |
| 04/09 | 1,548 | 1,554 | 1,501 | 1,505 | -2.02% | 241,000 | 626億5676万 | 0% | 17.9 | 1.45 |
| 04/08 | 1,503 | 1,536 | 1,503 | 1,536 | +2.26% | 160,400 | 639億4736万 | +2.06% | 18.27 | 1.48 |
| 04/07 | 1,464 | 1,502 | 1,457 | 1,502 | +2.88% | 223,200 | 625億3186万 | -0.33% | 17.87 | 1.45 |
| 04/06 | 1,455 | 1,470 | 1,443 | 1,460 | +0.41% | 147,900 | 607億8330万 | -3.44% | 17.37 | 1.41 |
| 04/03 | 1,430 | 1,454 | 1,429 | 1,454 | +2.18% | 164,700 | 605億3350万 | -4.47% | 17.3 | 1.4 |
| 04/02 | 1,460 | 1,484 | 1,420 | 1,423 | -1.73% | 232,400 | 592億4290万 | -7.05% | 16.93 | 1.37 |
| 04/01 | 1,444 | 1,463 | 1,427 | 1,448 | +2.4% | 159,700 | 602億8371万 | -5.91% | 17.22 | 1.4 |
| 03/31 | 1,424 | 1,450 | 1,405 | 1,414 | -0.35% | 211,000 | 588億6821万 | -8.6% | 12.89 | 1.37 |
| 03/30 | 1,388 | 1,424 | 1,372 | 1,419 | -2.94% | 179,000 | 590億7637万 | -8.98% | 12.94 | 1.37 |
| 03/27 | 1,450 | 1,472 | 1,430 | 1,462 | -1.02% | 371,800 | 608億6656万 | -7% | 13.33 | 1.41 |
| 03/26 | 1,478 | 1,481 | 1,463 | 1,477 | -0.2% | 110,900 | 614億9105万 | -6.58% | 13.46 | 1.43 |
| 03/25 | 1,470 | 1,484 | 1,467 | 1,480 | +1.72% | 149,200 | 616億1595万 | -6.86% | 13.49 | 1.43 |
| 03/24 | 1,476 | 1,491 | 1,434 | 1,455 | +0.62% | 285,300 | 605億7514万 | -8.89% | 13.26 | 1.4 |
| 03/23 | 1,479 | 1,479 | 1,433 | 1,446 | -3.86% | 361,300 | 602億45万 | -10.07% | 13.18 | 1.4 |
| 03/19 | 1,540 | 1,558 | 1,504 | 1,504 | -4.02% | 166,900 | 626億1512万 | -7.1% | 13.71 | 1.45 |
| 03/18 | 1,540 | 1,568 | 1,533 | 1,567 | +2.55% | 82,000 | 652億3797万 | -3.87% | 14.29 | 1.51 |
| 03/17 | 1,544 | 1,569 | 1,528 | 1,528 | -1.16% | 98,600 | 636億1430万 | -6.37% | 13.93 | 1.48 |
| 03/16 | 1,562 | 1,567 | 1,530 | 1,546 | -0.45% | 109,300 | 643億6369万 | -5.62% | 14.09 | 1.49 |
| 03/13 | 1,520 | 1,574 | 1,520 | 1,553 | -0.38% | 118,900 | 646億5511万 | -5.36% | 14.16 | 1.5 |
| 03/12 | 1,572 | 1,579 | 1,544 | 1,559 | -2.07% | 185,600 | 649億491万 | -5.17% | 14.21 | 1.51 |
| 03/11 | 1,581 | 1,618 | 1,574 | 1,592 | +1.86% | 233,400 | 662億7878万 | -3.28% | 14.51 | 1.54 |
| 03/10 | 1,565 | 1,572 | 1,520 | 1,563 | +0.06% | 299,000 | 650億7144万 | -5.04% | 14.25 | 1.51 |
| 03/09 | 1,519 | 1,564 | 1,509 | 1,562 | -2.31% | 288,000 | 650億2980万 | -5.28% | 14.24 | 1.51 |
| 03/06 | 1,565 | 1,606 | 1,557 | 1,599 | +1.91% | 146,700 | 665億7020万 | -3.15% | 14.58 | 1.54 |
| 03/05 | 1,552 | 1,580 | 1,546 | 1,569 | +4.81% | 177,700 | 653億2123万 | -4.97% | 14.3 | 1.51 |
| 03/04 | 1,561 | 1,575 | 1,495 | 1,497 | -5.49% | 270,000 | 623億2370万 | -9.38% | 13.65 | 1.45 |
| 03/03 | 1,665 | 1,672 | 1,584 | 1,584 | -4% | 246,600 | 659億4572万 | -4.41% | 14.44 | 1.53 |
| 03/02 | 1,670 | 1,670 | 1,629 | 1,650 | -3.11% | 224,500 | 686億9346万 | -0.54% | 15.04 | 1.59 |
| 02/27 | 1,686 | 1,708 | 1,682 | 1,703 | +1.67% | 180,500 | 708億9997万 | +2.71% | 15.53 | 1.64 |
| 02/26 | 1,628 | 1,684 | 1,628 | 1,675 | +3.52% | 161,200 | 697億3427万 | +1.27% | 15.27 | 1.62 |
| 02/25 | 1,650 | 1,650 | 1,613 | 1,618 | -2.76% | 303,600 | 673億6122万 | -2.06% | 14.75 | 1.56 |
| 02/24 | 1,712 | 1,720 | 1,664 | 1,664 | -2.58% | 318,100 | 692億7631万 | +0.6% | 15.17 | 1.61 |
| 02/20 | 1,762 | 1,790 | 1,706 | 1,708 | -1.67% | 324,600 | 711億813万 | +3.33% | 15.57 | 1.65 |
| 02/19 | 1,704 | 1,746 | 1,677 | 1,737 | +2.24% | 286,300 | 723億1547万 | +5.21% | 15.84 | 1.68 |
| 02/18 | 1,690 | 1,712 | 1,663 | 1,699 | +1.37% | 219,600 | 707億3344万 | +3.22% | 15.49 | 1.64 |
| 02/17 | 1,688 | 1,700 | 1,659 | 1,676 | -0.18% | 146,300 | 697億7590万 | +2.01% | 15.28 | 1.62 |
| 02/16 | 1,722 | 1,722 | 1,658 | 1,679 | -2.72% | 172,200 | 699億79万 | +2.25% | 15.31 | 1.62 |
| 02/13 | 1,703 | 1,749 | 1,693 | 1,726 | +0.23% | 235,000 | 718億5752万 | +5.24% | 15.73 | 1.67 |
| 02/12 | 1,760 | 1,769 | 1,708 | 1,722 | -2.71% | 257,400 | 716億9099万 | +5.13% | 15.7 | 1.66 |
| 02/10 | 1,637 | 1,773 | 1,631 | 1,770 | +8.59% | 765,800 | 736億8934万 | +8.32% | 16.14 | 1.71 |
| 02/09 | 1,676 | 1,699 | 1,609 | 1,630 | -1.81% | 437,800 | 678億6081万 | +0.12% | 14.86 | 1.57 |
| 02/06 | 1,620 | 1,710 | 1,581 | 1,660 | +1.78% | 786,100 | 691億978万 | +1.9% | 15.13 | 1.6 |
| 02/05 | 1,643 | 1,650 | 1,622 | 1,631 | -0.24% | 122,400 | 679億244万 | 0% | 14.87 | 1.57 |
| 02/04 | 1,620 | 1,645 | 1,612 | 1,635 | +1.62% | 164,700 | 680億6897万 | 0% | 14.91 | 1.58 |
| 02/03 | 1,598 | 1,615 | 1,598 | 1,609 | +0.81% | 122,800 | 669億8653万 | -1.83% | 14.67 | 1.55 |
| 02/02 | 1,610 | 1,623 | 1,586 | 1,596 | -1.3% | 279,600 | 664億4531万 | -2.92% | 14.55 | 1.54 |
| 01/30 | 1,625 | 1,626 | 1,606 | 1,617 | +0.06% | 89,900 | 673億1959万 | -2.12% | 14.74 | 1.56 |
| 01/29 | 1,595 | 1,628 | 1,568 | 1,616 | +1% | 225,800 | 672億7795万 | -2.71% | 14.73 | 1.56 |
| 01/28 | 1,585 | 1,614 | 1,582 | 1,600 | +0.19% | 175,100 | 666億1184万 | -4.31% | 14.59 | 1.54 |
| 01/27 | 1,603 | 1,603 | 1,567 | 1,597 | -0.87% | 252,200 | 664億8694万 | -5% | 14.56 | 1.54 |
| 01/26 | 1,620 | 1,624 | 1,597 | 1,611 | -1.71% | 205,300 | 670億6979万 | -4.73% | 14.69 | 1.56 |
| 01/23 | 1,637 | 1,649 | 1,623 | 1,639 | +0.49% | 163,600 | 682億3550万 | -3.59% | 14.94 | 1.58 |
| 01/22 | 1,605 | 1,646 | 1,603 | 1,631 | +1.81% | 131,600 | 679億244万 | -4.68% | 14.87 | 1.57 |
| 01/21 | 1,622 | 1,635 | 1,602 | 1,602 | -1.9% | 171,900 | 666億9510万 | -6.91% | 14.6 | 1.55 |
| 01/20 | 1,636 | 1,641 | 1,619 | 1,633 | -1.03% | 154,300 | 679億8570万 | -5.88% | 14.89 | 1.58 |
| 01/19 | 1,635 | 1,650 | 1,612 | 1,650 | +0.3% | 214,500 | 686億9346万 | -5.61% | 15.04 | 1.59 |
| 01/16 | 1,671 | 1,677 | 1,622 | 1,645 | -1.02% | 267,700 | 684億8529万 | -6.48% | 15 | 1.59 |
| 01/15 | 1,620 | 1,667 | 1,619 | 1,662 | +2.34% | 246,100 | 691億9304万 | -6% | 15.15 | 1.6 |
| 01/14 | 1,611 | 1,641 | 1,606 | 1,624 | +0.56% | 215,400 | 676億1101万 | -8.46% | 14.81 | 1.57 |
| 01/13 | 1,660 | 1,660 | 1,615 | 1,615 | -1.7% | 292,300 | 672億3632万 | -9.42% | 14.72 | 1.56 |
| 01/09 | 1,650 | 1,657 | 1,628 | 1,643 | -0.24% | 265,000 | 684億203万 | -8.21% | 14.98 | 1.59 |
| 01/08 | 1,680 | 1,683 | 1,635 | 1,647 | -1.61% | 350,200 | 685億6856万 | -8.25% | 15.01 | 1.59 |
| 01/07 | 1,685 | 1,702 | 1,640 | 1,674 | +4.43% | 498,400 | 696億9263万 | -7.1% | 15.26 | 1.62 |
| 01/06 | 1,629 | 1,644 | 1,593 | 1,603 | -1.17% | 324,200 | 667億3673万 | -11.34% | 14.61 | 1.55 |
| 01/05 | 1,688 | 1,697 | 1,622 | 1,622 | -2.99% | 357,000 | 675億2775万 | -10.58% | 14.79 | 1.57 |
| 2025 | ||||||||||
| 12/30 | 1,695 | 1,717 | 1,662 | 1,672 | -1.76% | 234,100 | 696億937万 | -8.18% | 15.24 | 1.32 |
| 12/29 | 1,717 | 1,736 | 1,676 | 1,702 | -1.56% | 328,600 | 708億5834万 | -6.69% | 15.52 | 1.34 |
| 12/26 | 1,755 | 1,760 | 1,719 | 1,729 | -1.03% | 178,700 | 719億8241万 | -5.16% | 15.76 | 1.36 |
| 12/25 | 1,737 | 1,778 | 1,732 | 1,747 | +0.81% | 154,300 | 727億3180万 | -3.96% | 15.93 | 1.38 |
| 12/24 | 1,769 | 1,776 | 1,725 | 1,733 | -3.4% | 333,600 | 721億4894万 | -4.52% | 15.8 | 1.36 |
| 12/23 | 1,810 | 1,845 | 1,793 | 1,794 | -2.39% | 237,200 | 746億8852万 | -0.88% | 16.35 | 1.41 |
| 12/22 | 1,893 | 1,897 | 1,793 | 1,838 | -2.34% | 343,300 | 765億2035万 | +2% | 16.76 | 1.45 |
| 12/19 | 1,849 | 1,914 | 1,833 | 1,882 | +2.51% | 342,900 | 783億5217万 | +5.08% | 17.16 | 1.48 |
| 12/18 | 1,814 | 1,873 | 1,811 | 1,836 | +0.27% | 214,400 | 764億3708万 | +3.26% | 16.74 | 1.45 |
| 12/17 | 1,857 | 1,875 | 1,831 | 1,831 | -1.19% | 159,900 | 762億2892万 | +3.74% | 16.69 | 1.44 |
| 12/16 | 1,919 | 1,919 | 1,848 | 1,853 | -3.04% | 214,300 | 771億4483万 | +5.76% | 16.89 | 1.46 |
| 12/15 | 1,894 | 1,926 | 1,880 | 1,911 | +1.38% | 193,300 | 795億5951万 | +9.95% | 17.42 | 1.51 |
| 12/12 | 1,960 | 1,977 | 1,880 | 1,885 | -3.43% | 298,900 | 784億7707万 | +9.47% | 17.18 | 1.48 |
| 12/11 | 1,955 | 2,005 | 1,945 | 1,952 | +0.62% | 343,800 | 812億6644万 | +14.55% | 17.8 | 1.54 |
| 12/10 | 1,930 | 1,940 | 1,904 | 1,940 | +0.36% | 184,700 | 807億6685万 | +15.2% | 17.69 | 1.53 |
| 12/09 | 1,900 | 1,994 | 1,890 | 1,933 | +3.92% | 554,000 | 804億7542万 | +16.1% | 17.62 | 1.52 |
| 12/08 | 1,805 | 1,866 | 1,797 | 1,860 | +2.59% | 310,400 | 774億3626万 | +13% | 16.96 | 1.46 |
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 | 1,999 4/5 | 1,302 3/13 | 198,400 3/13 | - | - | +18.87% 4/14 | -19.51% 3/17 |
| 2009年 3月期 | 1,833 4/30 | 272 2/25 2/24 | 406,900 3/3 | - | - | +22.34% 4/10 | -35.67% 1/28 |
| 2010年 3月期 | 1,053 8/31 | 302 7/15 | 5,515,800 9/2 | - | - | +117.96% 8/28 | -25.62% 11/17 |
| 2011年 3月期 | 648 4/27 | 218 3/15 | 618,200 6/24 | 222億5491万 | 74億8699万 | +11.14% 9/7 | -37.8% 3/15 |
| 2012年 3月期 | 349 5/2 | 185 12/27 11/25 | 2,670,900 2/1 | 119億8605万 | 63億5364万 | +59.05% 1/31 | -17.7% 8/23 |
| 2013年 3月期 | 2,508 3/7 | 186 10/4 10/3 | 15,323,200 2/15 | 861億3475万 | 63億8798万 | +209.67% 3/6 | -14.26% 5/15 |
| 2014年 3月期 | 2,540 4/25 | 987 3/20 | 42,802,600 1/31 | 872億3376万 | 392億5891万 | +32.57% 1/31 | -32.27% 6/7 |
| 2015年 3月期 | 1,084 4/9 | 658 5/21 | 10,528,400 9/16 | 431億1718万 | 261億7260万 | +16.14% 6/9 | -20.02% 5/19 |
| 2016年 3月期 | 887 5/13 | 300 2/12 | 20,566,900 10/22 | 352億8131万 | 119億3280万 | +31.96% 10/20 | -28.75% 8/25 |
| 2017年 3月期 | 853 6/1 | 382 4/5 | 27,298,300 5/27 | 355億1243万 | 159億357万 | +66.98% 5/12 | -20.66% 6/24 |
| 2018年 3月期 | 742 7/3 | 489 2/16 | 1,596,600 4/21 | 308億9124万 | 203億5824万 | +11.48% 3/15 | -15.27% 2/14 |
| 2019年 3月期 | 918 3/29 | 442 7/5 | 1,676,100 11/13 | 382億1854万 | 184億152万 | +23.64% 12/4 | -13.49% 10/29 |
| 2020年 3月期 | 980 4/16 | 411 3/13 | 8,951,700 2/10 | 407億9975万 | 171億1091万 | +25.91% 5/7 | -28.66% 3/13 |
| 2021年 3月期 | 855 9/16 | 495 4/6 | 15,687,100 9/16 | 355億9570万 | 206億803万 | +20.78% 9/16 | -9.65% 7/10 |
| 2022年 3月期 | 1,870 11/22 | 681 4/7 | 7,259,900 10/22 | 778億5258万 | 283億5166万 | +44.67% 11/5 | -18.25% 1/27 |
| 2023年 3月期 | 3,225 3/6 | 1,200 5/9 | 4,524,200 9/9 | 1342億6449万 | 499億5888万 | +27.7% 6/6 | -16.07% 4/19 |
| 2024年 3月期 | 3,020 4/14 | 1,473 11/13 | 5,729,600 4/18 | 1257億2984万 | 613億2452万 | +15.82% 8/7 | -15.02% 10/4 |
| 2025年 3月期 | 1,897 2/6 | 970 8/5 | 1,655,900 2/5 | 789億7666万 | 403億8342万 | +16.9% 11/7 | -23.84% 8/5 |
| 2026年 3月期 | 2,005 12/11 | 1,142 4/7 | 2,095,500 5/1 | 834億7296万 | 475億4420万 | +16.09% 11/28 | -11.33% 1/6 |
| 最新 | 1,270 2026/5/11 | 1,280,900 | 528億7314万 | -13.19% 1,463 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 145%（2.45倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- -49%（0.51倍）
- 2012/12/28 vs 2011/12/30
- 60%（1.6倍）
- 2013/12/30 vs 2012/12/28
- 327%（4.27倍）
- 2014/12/30 vs 2013/12/30
- -41%（0.59倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 110%（2.1倍）
- 2022/12/30 vs 2021/12/30
- 59%（1.59倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/05/11 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
185円（2011/12/27） - 586%（6.86倍）
1,270円（5/11）
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。
