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
10/02	238	238	230	232	-2.93%	297,400	-	-4.13%
10/01	245	246	237	239	-3.63%	315,200	-	-1.65%
09/30	241	248	241	248	+2.9%	317,900	-	+2.06%
09/29	238	243	236	241	0%	385,800	-	-0.82%
09/28	235	241	233	241	+2.55%	388,100	-	-0.82%
09/25	236	238	234	235	0%	208,100	-	-3.69%
09/24	233	236	232	235	+0.86%	166,600	-	-3.69%
09/18	234	234	231	233	+1.3%	213,200	-	-4.9%
09/17	235	237	229	230	-1.71%	349,100	-	-6.5%
09/16	236	238	233	234	+0.43%	269,200	-	-5.26%
09/15	233	235	232	233	-0.85%	145,100	-	-6.05%
09/14	231	235	228	235	+1.29%	257,200	-	-5.62%
09/11	235	236	232	232	-2.52%	363,600	-	-6.07%
09/10	238	241	236	238	0%	271,500	-	-3.25%
09/09	241	242	237	238	-1.65%	340,800	-	-2.86%
09/08	243	246	242	242	-0.82%	329,200	-	-0.82%
09/07	250	250	243	244	-2.4%	261,300	-	+0.83%
09/04	250	251	248	250	+0.4%	199,400	-	+4.17%
09/03	255	256	247	249	-2.35%	279,800	-	+4.62%
09/02	251	256	250	255	0%	310,000	-	+8.05%
09/01	255	256	252	255	-0.39%	207,200	-	+8.97%
08/31	253	256	251	256	+1.19%	308,200	-	+10.34%
08/28	255	256	252	253	-0.39%	113,500	-	+10%
08/27	255	257	253	254	-0.39%	183,000	-	+11.4%
08/26	251	257	248	255	+1.59%	278,500	-	+13.33%
08/25	247	252	245	251	+1.21%	266,200	-	+12.56%
08/24	245	248	242	248	+1.22%	162,800	-	+12.22%
08/21	244	249	243	245	-0.41%	222,100	-	+11.87%
08/20	248	248	243	246	-0.81%	305,600	-	+12.84%
08/19	250	254	245	248	-0.8%	315,700	-	+14.81%
08/18	253	255	250	250	-1.96%	305,800	-	+16.82%
08/17	255	256	249	255	-0.39%	548,300	-	+20.28%
08/14	252	258	248	256	+0.39%	576,800	-	+21.9%
08/13	252	257	242	255	0%	708,600	-	+22.6%
08/12	246	261	240	255	+2.82%	1,303,900	-	+23.79%
08/10	260	262	242	248	+18.66%	3,738,600	-	+21.57%
08/07	15:40 持分法適用関連会社の異動(株式譲渡及び合弁解消)並びに特別損失の計上に関するお知らせ
08/07	15:40 天然高級アルコール事業からの撤退に関するお知らせ
08/07	15:40 2027年3月期連結業績予想の修正に関するお知らせ
08/07	15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	207	211	206	209	+1.46%	180,600	-	+3.47%
08/06	204	207	204	206	+0.98%	49,600	-	+1.98%
08/05	203	207	202	204	+0.49%	92,600	-	+0.99%
08/04	200	204	200	203	+1%	65,000	-	+0.5%
08/03	203	203	199	201	-0.5%	71,200	-	-0.5%
07/31	202	202	201	202	+1%	60,900	-	0%
07/30	198	204	198	200	+1.52%	99,500	-	-0.99%
07/29	199	201	197	197	-1.01%	94,200	-	-2.48%
07/28	200	201	198	199	-1%	405,800	-	-1.49%
07/27	200	202	199	201	+0.5%	46,200	-	-0.5%
07/24	201	201	199	200	-0.5%	38,900	-	-0.99%
07/23	201	202	201	201	-0.5%	9,400	-	-0.99%
07/22	202	203	201	202	+0.5%	34,200	-	-0.49%
07/21	199	202	199	201	+0.5%	87,700	-	-0.99%
07/17	200	201	196	200	-0.5%	330,900	-	-1.48%
07/16	201	204	201	201	-0.99%	179,500	-	-1.47%
07/15	202	204	202	203	0%	104,000	-	-0.49%
07/14	201	204	201	203	+0.5%	71,600	-	-0.49%
07/13	204	207	202	202	0%	141,600	-	-1.46%
07/10	202	203	201	202	+0.5%	29,900	-	-1.94%
07/09	201	203	200	201	-0.5%	75,700	-	-2.9%
07/08	202	204	201	202	-0.49%	59,800	-	-2.88%
07/07	206	207	202	203	-1.93%	87,300	-	-2.87%
07/06	205	207	204	207	+1.47%	86,000	-	-1.43%
07/03	203	204	199	204	+0.99%	171,500	-	-2.86%
07/02	203	204	200	202	0%	71,800	-	-3.35%
07/01	202	202	199	202	+0.5%	108,200	-	-3.35%
06/30	202	203	200	201	-0.99%	61,600	-	-3.83%
06/29	201	203	200	203	+1%	58,800	-	-2.87%
06/26	203	203	200	201	-0.99%	54,400	-	-3.83%
06/25	203	204	202	203	+0.5%	36,100	-	-2.4%
06/24	15:40 役員人事に関するお知らせ
06/24	201	204	201	202	+0.5%	63,200	-	-2.88%
06/23	208	208	201	201	-2.43%	118,500	-	-3.37%
06/22	205	208	204	206	+0.98%	118,700	-	-0.48%
06/19	208	210	203	204	-1.92%	196,400	-	-1.45%
06/18	210	210	208	208	0%	80,300	-	+0.48%
06/17	207	210	206	208	+0.48%	120,400	-	+0.48%
06/16	209	212	207	207	-1.43%	124,100	-	+0.49%
06/15	210	212	208	210	+0.48%	220,900	-	+1.94%
06/12	208	213	208	209	+2.45%	208,900	-	+1.46%
06/11	208	208	203	204	-3.77%	428,900	-	-0.49%
06/10	220	220	211	212	-3.64%	507,100	-	+3.41%
06/09	224	228	217	220	-0.45%	383,600	-	+7.32%
06/08	229	229	216	221	-6.75%	847,400	-	+8.87%
06/05	229	238	225	237	+4.41%	1,213,100	-	+17.33%
06/04	227	229	217	227	+0.89%	700,200	-	+12.94%
06/03	219	228	216	225	+2.74%	900,300	-	+13.07%
06/02	219	229	214	219	+6.31%	2,209,900	-	+10.61%
06/01	202	208	201	206	+4.04%	395,100	-	+4.57%
05/29	200	202	198	198	-1.98%	113,000	-	+0.51%
05/28	200	203	197	202	+1%	169,500	-	+2.54%
05/27	10:00 中期経営計画の策定に関するお知らせ
05/27	200	203	198	200	+1.01%	413,800	-	+1.52%
05/26	193	198	192	198	+3.13%	237,700	-	0%
05/25	192	193	189	192	0%	129,300	-	-3.03%
05/22	193	194	192	192	-0.52%	44,500	-	-3.03%
05/21	194	195	192	193	+0.52%	119,000	-	-3.02%
05/20	196	196	191	192	-2.54%	299,000	-	-3.52%
05/19	197	199	196	197	-0.51%	105,900	-	-1.5%
05/18	199	200	195	198	-0.5%	216,200	-	-1%
05/15	198	201	197	199	0%	191,800	-	-0.5%
05/14	15:40 連結業績予想と実績との差異及び剰余金の配当(増配)に関するお知らせ
05/14	15:40 役員人事に関するお知らせ
05/14	15:40 2026年3月期決算短信〔日本基準〕(連結)
05/14	202	202	196	199	-0.5%	151,500	-	-0.5%
05/13	200	201	198	200	0%	175,100	-	-0.5%
05/12	200	201	198	200	0%	169,900	-	-0.5%
05/11	200	201	197	200	0%	190,100	-	-0.5%

新日本理化（4406）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート