- 2395
- 2026/09/25
- 時価
- 562億円
- PER 予
- 16.08倍
- 2010年以降
- 赤字-67.67倍
（2010-2026年） - PBR
- 1.35倍
- 2010年以降
- 0.65-31.73倍
（2010-2026年） - 配当 予
- 3.7%
- ROE 予
- 8.39%
- ROA 予
- 3.49%
- 資料
- Link
- CSV,JSON
新日本科学（2395）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,332
- 始値
- 1,340
- 高値
- 1,360
- 安値
- 1,336
- 終値 +1.5%
- 1,352
- 出来高 -25.05%
- 124,200
乖離率
- 株価（5日）
移動平均値 - +0.9%
1,340 - 株価（25日）
移動平均値 - -0.88%
1,364 - 出来高（5日）
移動平均値 - -24.99%
165,580
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 | 1,340 | 1,360 | 1,336 | 1,352 | +1.5% | 124,200 | - | -0.88% | - | - |
| 09/24 | 1,340 | 1,346 | 1,324 | 1,332 | -1.19% | 165,700 | - | -2.7% | - | - |
| 09/18 | 1,356 | 1,362 | 1,344 | 1,348 | -0.07% | 138,500 | - | -1.89% | - | - |
| 09/17 | 1,326 | 1,349 | 1,326 | 1,349 | +2.2% | 170,900 | - | -2.18% | - | - |
| 09/16 | 1,301 | 1,323 | 1,301 | 1,320 | +0.84% | 228,600 | - | -4.69% | - | - |
| 09/15 | 1,334 | 1,338 | 1,300 | 1,309 | -1.5% | 175,800 | - | -5.96% | - | - |
| 09/14 | 1,311 | 1,334 | 1,303 | 1,329 | +1.84% | 232,700 | - | -5% | - | - |
| 09/11 | 1,300 | 1,317 | 1,297 | 1,305 | -1.29% | 114,200 | - | -7.12% | - | - |
| 09/10 | 1,320 | 1,324 | 1,310 | 1,322 | -0.75% | 137,200 | - | -6.24% | - | - |
| 09/09 | 1,323 | 1,341 | 1,316 | 1,332 | +0.15% | 144,200 | - | -5.67% | - | - |
| 09/08 | 1,326 | 1,339 | 1,312 | 1,330 | -0.37% | 108,600 | - | -5.54% | - | - |
| 09/07 | 1,349 | 1,358 | 1,332 | 1,335 | -1.11% | 167,200 | - | -4.98% | - | - |
| 09/04 | 1,356 | 1,365 | 1,330 | 1,350 | -0.52% | 204,700 | - | -3.71% | - | - |
| 09/03 | 1,350 | 1,364 | 1,336 | 1,357 | +0.52% | 152,900 | - | -3.07% | - | - |
| 09/02 | 1,380 | 1,380 | 1,350 | 1,350 | -2.88% | 209,700 | - | -3.5% | - | - |
| 09/01 | 1,380 | 1,397 | 1,373 | 1,390 | +0.22% | 100,700 | - | -0.57% | - | - |
| 08/31 | 1,380 | 1,394 | 1,367 | 1,387 | +0.14% | 142,900 | - | -0.57% | - | - |
| 08/28 | 1,400 | 1,416 | 1,385 | 1,385 | -0.93% | 147,900 | - | -0.36% | - | - |
| 08/27 | 1,380 | 1,418 | 1,370 | 1,398 | +0.79% | 146,800 | - | +0.87% | - | - |
| 08/26 | 1,386 | 1,417 | 1,384 | 1,387 | +0.07% | 206,100 | - | +0.36% | - | - |
| 08/25 | 1,394 | 1,395 | 1,370 | 1,386 | -0.57% | 119,800 | - | +0.51% | - | - |
| 08/24 | 1,429 | 1,429 | 1,376 | 1,394 | -1.69% | 204,400 | - | +1.46% | - | - |
| 08/21 | 1,450 | 1,454 | 1,406 | 1,418 | -3.34% | 263,200 | - | +3.43% | - | - |
| 08/20 | 1,480 | 1,484 | 1,455 | 1,467 | -0.27% | 158,800 | - | +7.32% | - | - |
| 08/19 | 1,478 | 1,509 | 1,469 | 1,471 | +0.55% | 220,000 | - | +8.16% | - | - |
| 08/18 | 1,467 | 1,481 | 1,459 | 1,463 | -0.27% | 157,900 | - | +8.13% | - | - |
| 08/17 | 1,472 | 1,493 | 1,436 | 1,467 | -1.21% | 274,400 | - | +8.99% | - | - |
| 08/14 | 1,479 | 1,499 | 1,450 | 1,485 | -0.8% | 181,400 | - | +11.15% | - | - |
| 08/13 | 1,487 | 1,499 | 1,464 | 1,497 | +0.81% | 198,700 | - | +12.9% | - | - |
| 08/12 | 1,491 | 1,497 | 1,446 | 1,485 | -0.13% | 236,100 | - | +13.01% | - | - |
| 08/10 | 1,465 | 1,524 | 1,459 | 1,487 | +1.16% | 366,800 | - | +14.12% | - | - |
| 08/07 | 1,432 | 1,484 | 1,426 | 1,470 | +1.45% | 328,000 | - | +13.95% | - | - |
| 08/06 | 1,350 | 1,466 | 1,350 | 1,449 | +7.33% | 703,600 | - | +13.38% | - | - |
| 08/05 | 1,244 | 1,375 | 1,225 | 1,350 | +9.14% | 902,700 | - | +6.55% | - | - |
| 08/04 | 1,240 | 1,241 | 1,223 | 1,237 | -0.88% | 148,300 | - | -1.75% | - | - |
| 08/03 | 1,277 | 1,277 | 1,232 | 1,248 | -2.27% | 186,700 | - | -0.56% | - | - |
| 07/31 | 1,290 | 1,312 | 1,270 | 1,277 | -1.08% | 197,000 | - | +2.16% | - | - |
| 07/30 | 1,329 | 1,331 | 1,286 | 1,291 | -3.15% | 253,500 | - | +3.86% | - | - |
| 07/29 | 1,316 | 1,346 | 1,301 | 1,333 | +1.29% | 257,600 | - | +8.02% | - | - |
| 07/28 | 1,330 | 1,337 | 1,304 | 1,316 | -0.6% | 159,500 | - | +7.43% | - | - |
| 07/27 | 1,291 | 1,324 | 1,288 | 1,324 | +3.76% | 172,300 | - | +8.88% | - | - |
| 07/24 | 1,269 | 1,286 | 1,263 | 1,276 | -0.31% | 109,800 | - | +5.8% | - | - |
| 07/23 | 1,297 | 1,299 | 1,270 | 1,280 | -1.08% | 107,500 | - | +6.76% | - | - |
| 07/22 | 1,290 | 1,300 | 1,264 | 1,294 | -0.46% | 147,700 | - | +8.65% | - | - |
| 07/21 | 1,275 | 1,303 | 1,271 | 1,300 | +1.64% | 185,600 | - | +9.89% | - | - |
| 07/17 | 1,294 | 1,308 | 1,262 | 1,279 | -1.99% | 291,100 | - | +8.94% | - | - |
| 07/16 | 1,313 | 1,326 | 1,305 | 1,305 | -0.68% | 166,400 | - | +11.92% | - | - |
| 07/15 | 1,300 | 1,322 | 1,295 | 1,314 | +0.61% | 209,500 | - | +13.57% | - | - |
| 07/14 | 1,313 | 1,327 | 1,296 | 1,306 | +1.01% | 448,800 | - | +13.66% | - | - |
| 07/13 | 1,280 | 1,304 | 1,275 | 1,293 | +1.41% | 378,700 | - | +13.42% | - | - |
| 07/10 | 1,255 | 1,284 | 1,246 | 1,275 | +3.07% | 267,400 | - | +12.63% | - | - |
| 07/09 | 1,245 | 1,270 | 1,233 | 1,237 | +1.56% | 466,800 | - | +9.86% | - | - |
| 07/08 | 1,238 | 1,254 | 1,193 | 1,218 | +0.83% | 341,700 | - | +8.75% | - | - |
| 07/07 | 1,201 | 1,218 | 1,192 | 1,208 | +0.25% | 110,900 | - | +8.34% | - | - |
| 07/06 | 1,189 | 1,211 | 1,182 | 1,205 | +2.99% | 121,900 | - | +8.46% | - | - |
| 07/03 | 1,191 | 1,202 | 1,170 | 1,170 | -0.43% | 128,300 | - | +5.69% | - | - |
| 07/02 | 1,167 | 1,185 | 1,161 | 1,175 | +2% | 160,900 | - | +5.95% | - | - |
| 07/01 | 1,156 | 1,157 | 1,136 | 1,152 | -0.09% | 95,100 | - | +3.69% | - | - |
| 06/30 | 1,151 | 1,159 | 1,131 | 1,153 | +0.79% | 145,600 | - | +3.5% | - | - |
| 06/29 | 1,132 | 1,161 | 1,123 | 1,144 | +2.42% | 290,600 | - | +2.42% | - | - |
| 06/26 | 1,098 | 1,122 | 1,089 | 1,117 | +1.73% | 146,500 | - | -0.36% | - | - |
| 06/25 | 1,089 | 1,100 | 1,085 | 1,098 | +0.83% | 105,200 | - | -2.57% | - | - |
| 06/24 | 1,087 | 1,102 | 1,086 | 1,089 | +0.18% | 105,800 | - | -4.05% | - | - |
| 06/23 | 1,093 | 1,098 | 1,084 | 1,087 | -0.46% | 133,900 | - | -4.82% | - | - |
| 06/22 | 1,084 | 1,101 | 1,081 | 1,092 | +0.74% | 99,600 | - | -4.96% | - | - |
| 06/19 | 1,090 | 1,095 | 1,080 | 1,084 | -0.64% | 121,000 | - | -6.07% | - | - |
| 06/18 | 1,092 | 1,110 | 1,089 | 1,091 | -0.09% | 105,400 | - | -5.95% | - | - |
| 06/17 | 1,082 | 1,113 | 1,078 | 1,092 | +0.83% | 213,700 | - | -6.1% | - | - |
| 06/16 | 1,079 | 1,087 | 1,070 | 1,083 | +0.37% | 129,300 | - | -7.28% | - | - |
| 06/15 | 1,093 | 1,111 | 1,075 | 1,079 | -0.55% | 154,900 | - | -8.01% | - | - |
| 06/12 | 1,090 | 1,094 | 1,078 | 1,085 | -0.46% | 161,300 | - | -8.13% | - | - |
| 06/11 | 1,091 | 1,094 | 1,074 | 1,090 | -1.09% | 126,600 | - | -8.79% | - | - |
| 06/10 | 1,088 | 1,102 | 1,086 | 1,102 | +1.66% | 106,400 | - | -8.7% | - | - |
| 06/09 | 1,104 | 1,111 | 1,084 | 1,084 | -0.09% | 172,300 | - | -11.07% | - | - |
| 06/08 | 1,100 | 1,105 | 1,078 | 1,085 | -3.38% | 246,100 | - | -12% | - | - |
| 06/05 | 1,097 | 1,138 | 1,095 | 1,123 | +2.84% | 189,800 | - | -9.94% | - | - |
| 06/04 | 1,100 | 1,117 | 1,092 | 1,092 | -1.18% | 165,300 | - | -13.2% | - | - |
| 06/03 | 1,089 | 1,112 | 1,067 | 1,105 | +1.1% | 333,000 | - | -13.13% | - | - |
| 06/02 | 1,130 | 1,137 | 1,085 | 1,093 | -1.8% | 398,200 | - | -14.94% | - | - |
| 06/01 | 1,144 | 1,144 | 1,095 | 1,113 | -8.55% | 716,200 | - | -14.38% | - | - |
| 05/29 | 1,225 | 1,241 | 1,217 | 1,217 | -0.25% | 191,900 | - | -7.52% | - | - |
| 05/28 | 1,229 | 1,232 | 1,204 | 1,220 | -0.97% | 164,900 | - | -8.13% | - | - |
| 05/27 | 1,230 | 1,234 | 1,212 | 1,232 | -0.24% | 176,400 | - | -8.06% | - | - |
| 05/26 | 1,219 | 1,244 | 1,207 | 1,235 | +0.16% | 207,400 | - | -8.72% | - | - |
| 05/25 | 1,275 | 1,275 | 1,218 | 1,233 | -3.67% | 289,700 | - | -9.67% | - | - |
| 05/22 | 1,299 | 1,300 | 1,262 | 1,280 | -0.54% | 216,100 | - | -6.98% | - | - |
| 05/21 | 1,275 | 1,300 | 1,260 | 1,287 | +2.14% | 283,200 | - | -7.01% | - | - |
| 05/20 | 1,270 | 1,270 | 1,231 | 1,260 | -0.79% | 311,600 | - | -9.55% | - | - |
| 05/19 | 1,230 | 1,288 | 1,222 | 1,270 | +3.84% | 522,200 | - | -9.48% | - | - |
| 05/18 | 1,219 | 1,223 | 1,178 | 1,223 | +0.25% | 402,900 | - | -13.45% | - | - |
| 05/15 | 1,174 | 1,231 | 1,160 | 1,220 | +3.13% | 634,100 | - | -14.39% | - | - |
| 05/14 | 1,180 | 1,187 | 1,141 | 1,183 | -1.17% | 725,800 | - | -17.5% | - | - |
| 05/13 | 1,221 | 1,224 | 1,192 | 1,197 | -2.21% | 497,700 | - | -17.16% | - | - |
| 05/12 | 1,294 | 1,303 | 1,222 | 1,224 | -3.62% | 582,500 | - | -15.82% | - | - |
| 05/11 | 1,437 | 1,475 | 1,250 | 1,270 | -11.5% | 1,280,900 | - | -13.19% | - | - |
| 05/08 | 1,392 | 1,457 | 1,372 | 1,435 | +3.39% | 522,200 | - | -2.31% | - | - |
| 05/07 | 1,436 | 1,436 | 1,388 | 1,388 | -1.56% | 320,200 | - | -5.45% | - | - |
| 05/01 | 1,422 | 1,426 | 1,398 | 1,410 | -1.54% | 225,400 | - | -4.15% | - | - |
| 04/30 | 1,430 | 1,441 | 1,421 | 1,432 | +0.7% | 185,000 | - | -2.85% | - | - |
| 04/28 | 1,427 | 1,430 | 1,407 | 1,422 | +0.49% | 234,900 | - | -3.66% | - | - |
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 | 339億2892万 | 151億9443万 | +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 | 1,352 2026/9/25 | 124,200 | 562億8700万 | -0.88% 1,364 | |||
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）
- 2026/09/25 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
185円（2011/12/27） - 631%（7.31倍）
1,352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。
