新日本製薬（4931）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/30

前日 (9/29): 1,978
始値: 1,977
高値: 1,998
安値: 1,946
終値 -0.66%: 1,965
出来高 -52.56%: 86,000

乖離率

株価（5日） 移動平均値: -2.96%
2,025
株価（25日） 移動平均値: -4.19%
2,051
出来高（5日） 移動平均値: -17.89%
104,740

2026/05/07～2026/09/30

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
09/30	1,977	1,998	1,946	1,965	-0.66%	86,000	-	-4.19%	-	-
09/29	1,996	2,015	1,965	1,978	-4.77%	181,300	-	-3.75%	-	-
09/28	2,078	2,078	2,050	2,077	+0.58%	98,300	-	+0.87%	-	-
09/25	2,054	2,065	2,043	2,065	+1.23%	76,700	-	+0.29%	-	-
09/24	2,042	2,054	2,040	2,040	-0.05%	81,400	-	-0.87%	-	-
09/18	2,062	2,062	2,041	2,041	-1.5%	57,800	-	-0.87%	-	-
09/17	2,057	2,074	2,056	2,072	+0.93%	54,300	-	+0.58%	-	-
09/16	2,062	2,076	2,049	2,053	+0.39%	56,200	-	-0.29%	-	-
09/15	2,039	2,056	2,028	2,045	+0.64%	78,700	-	-0.68%	-	-
09/14	2,018	2,032	2,007	2,032	+1.14%	45,700	-	-1.31%	-	-
09/11	2,010	2,024	2,006	2,009	-0.74%	35,700	-	-2.33%	-	-
09/10	2,010	2,024	2,007	2,024	+0.45%	30,800	-	-1.56%	-	-
09/09	2,020	2,021	2,011	2,015	-0.35%	22,900	-	-1.85%	-	-
09/08	2,015	2,026	2,005	2,022	+0.1%	27,500	-	-1.46%	-	-
09/07	2,041	2,042	2,016	2,020	-1.03%	29,000	-	-1.51%	-	-
09/04	2,031	2,047	2,026	2,041	+0.1%	32,700	-	-0.49%	-	-
09/03	2,061	2,068	2,039	2,039	-0.59%	51,700	-	-0.63%	-	-
09/02	2,094	2,094	2,051	2,051	-1.44%	58,300	-	-0.19%	-	-
09/01	2,116	2,126	2,077	2,081	-1.51%	105,700	-	+1.27%	-	-
08/31	2,110	2,122	2,099	2,113	+0.28%	117,600	-	+2.92%	-	-
08/28	2,092	2,111	2,090	2,107	+0.57%	119,700	-	+2.83%	-	-
08/27	2,110	2,116	2,090	2,095	-0.38%	76,000	-	+2.39%	-	-
08/26	2,100	2,110	2,096	2,103	+0.72%	38,500	-	+2.94%	-	-
08/25	2,111	2,114	2,081	2,088	-0.1%	38,400	-	+2.4%	-	-
08/24	2,085	2,115	2,085	2,090	+0.24%	56,600	-	+2.6%	-	-
08/21	2,085	2,090	2,072	2,085	+0.39%	43,500	-	+2.46%	-	-
08/20	2,070	2,082	2,061	2,077	+0.68%	44,900	-	+2.16%	-	-
08/19	2,051	2,070	2,044	2,063	+0.59%	39,000	-	+1.63%	-	-
08/18	2,040	2,061	2,036	2,051	+0.05%	27,000	-	+1.13%	-	-
08/17	2,046	2,061	2,040	2,050	-0.82%	40,400	-	+1.13%	-	-
08/14	2,041	2,067	2,033	2,067	+0.78%	41,500	-	+2.02%	-	-
08/13	2,053	2,063	2,045	2,051	-0.63%	37,700	-	+1.33%	-	-
08/12	2,015	2,093	2,010	2,064	+1.52%	66,100	-	+2.03%	-	-
08/10	2,021	2,046	2,003	2,033	+2.06%	40,300	-	+0.59%	-	-
08/07	1,985	2,007	1,982	1,992	+0.86%	23,900	-	-1.34%	-	-
08/06	1,952	1,982	1,952	1,975	+1.18%	23,800	-	-2.13%	-	-
08/05	1,979	1,979	1,948	1,952	-1.31%	49,500	-	-3.22%	-	-
08/04	1,999	2,014	1,978	1,978	-1.15%	29,000	-	-1.93%	-	-
08/03	2,025	2,025	1,993	2,001	-1.04%	30,500	-	-0.74%	-	-
07/31	2,058	2,066	2,022	2,022	-2.55%	27,400	-	+0.4%	-	-
07/30	2,090	2,092	2,064	2,075	-1.19%	26,900	-	+3.18%	-	-
07/29	2,062	2,104	2,057	2,100	+2.19%	42,900	-	+4.74%	-	-
07/28	2,046	2,059	2,040	2,055	+0.49%	11,500	-	+2.85%	-	-
07/27	2,020	2,045	2,020	2,045	+1.49%	16,200	-	+2.61%	-	-
07/24	2,021	2,023	2,006	2,015	-0.25%	10,000	-	+1.31%	-	-
07/23	2,020	2,020	2,009	2,020	+0.05%	8,100	-	+1.76%	-	-
07/22	2,020	2,020	1,996	2,019	+0.25%	18,200	-	+1.87%	-	-
07/21	2,040	2,068	1,996	2,014	-1.27%	77,200	-	+1.82%	-	-
07/17	2,030	2,051	2,030	2,040	+0.34%	16,200	-	+3.29%	-	-
07/16	2,030	2,046	2,025	2,033	+0.25%	10,100	-	+3.15%	-	-
07/15	2,016	2,034	2,015	2,028	+0.6%	12,900	-	+3.05%	-	-
07/14	2,019	2,040	2,015	2,016	+0.05%	13,800	-	+2.65%	-	-
07/13	2,030	2,038	2,015	2,015	+0.15%	16,000	-	+2.86%	-	-
07/10	2,019	2,028	2,012	2,012	-0.25%	21,800	-	+2.92%	-	-
07/09	2,030	2,038	2,017	2,017	-0.88%	16,200	-	+3.44%	-	-
07/08	2,030	2,058	2,030	2,035	+0.25%	29,300	-	+4.73%	-	-
07/07	2,015	2,040	2,014	2,030	+1.15%	14,600	-	+4.75%	-	-
07/06	1,980	2,013	1,980	2,007	+1.57%	12,500	-	+3.94%	-	-
07/03	1,987	2,001	1,976	1,976	+0.3%	21,000	-	+2.54%	-	-
07/02	1,964	1,994	1,961	1,970	+1.23%	19,300	-	+2.39%	-	-
07/01	1,945	1,958	1,944	1,946	-0.1%	8,600	-	+1.3%	-	-
06/30	1,981	1,981	1,945	1,948	-0.41%	17,100	-	+1.46%	-	-
06/29	1,957	1,985	1,956	1,956	0%	24,100	-	+1.98%	-	-
06/26	1,939	1,958	1,939	1,956	+0.88%	20,300	-	+2.09%	-	-
06/25	1,950	1,950	1,938	1,939	+0.05%	10,700	-	+1.25%	-	-
06/24	1,930	1,948	1,930	1,938	+0.99%	12,100	-	+1.2%	-	-
06/23	1,926	1,933	1,912	1,919	-0.47%	21,600	-	+0.21%	-	-
06/22	1,943	1,946	1,923	1,928	-0.77%	12,800	-	+0.63%	-	-
06/19	1,948	1,948	1,929	1,943	+0.67%	12,100	-	+1.41%	-	-
06/18	1,932	1,943	1,919	1,930	-0.1%	18,300	-	+0.73%	-	-
06/17	1,918	1,943	1,918	1,932	+0.73%	14,400	-	+0.89%	-	-
06/16	1,962	1,962	1,912	1,918	-1.08%	16,100	-	0%	-	-
06/15	1,959	1,966	1,939	1,939	-0.67%	16,600	-	+0.94%	-	-
06/12	1,939	1,961	1,938	1,952	+0.31%	25,500	-	+1.46%	-	-
06/11	1,932	1,952	1,917	1,946	+1.09%	20,700	-	+1.04%	-	-
06/10	1,897	1,927	1,895	1,925	+1.42%	26,700	-	-0.16%	-	-
06/09	1,917	1,917	1,896	1,898	-0.26%	13,200	-	-1.66%	-	-
06/08	1,886	1,916	1,880	1,903	+0.69%	23,600	-	-1.6%	-	-
06/05	1,870	1,895	1,861	1,890	+1.61%	11,500	-	-2.53%	-	-
06/04	1,880	1,892	1,860	1,860	-1.74%	21,600	-	-4.32%	-	-
06/03	1,865	1,895	1,855	1,893	+1.18%	23,300	-	-2.92%	-	-
06/02	1,885	1,885	1,863	1,871	-1.01%	35,800	-	-4.3%	-	-
06/01	1,907	1,907	1,879	1,890	-0.89%	41,200	-	-3.67%	-	-
05/29	1,921	1,930	1,907	1,907	+0.05%	15,600	-	-3.1%	-	-
05/28	1,900	1,921	1,898	1,906	0%	23,000	-	-3.44%	-	-
05/27	1,900	1,915	1,893	1,906	+0.21%	28,200	-	-3.79%	-	-
05/26	1,905	1,915	1,897	1,902	-0.16%	22,400	-	-4.28%	-	-
05/25	1,955	1,955	1,905	1,905	-1.91%	36,000	-	-4.46%	-	-
05/22	1,955	1,955	1,931	1,942	+0.36%	14,700	-	-2.9%	-	-
05/21	1,934	1,950	1,930	1,935	0%	15,600	-	-3.49%	-	-
05/20	1,950	1,950	1,920	1,935	-0.77%	27,200	-	-3.78%	-	-
05/19	1,931	1,953	1,931	1,950	+1.04%	18,900	-	-3.37%	-	-
05/18	1,930	1,933	1,914	1,930	-0.1%	30,600	-	-4.64%	-	-
05/15	1,901	1,932	1,895	1,932	+1.68%	31,700	-	-4.83%	-	-
05/14	1,980	1,980	1,870	1,900	-5.24%	138,600	-	-6.73%	-	-
05/13	2,003	2,014	2,002	2,005	+0.05%	15,900	-	-1.91%	-	-
05/12	1,998	2,011	1,993	2,004	+0.1%	18,400	-	-2.15%	-	-
05/11	2,000	2,010	1,997	2,002	+0.05%	14,000	-	-2.39%	-	-
05/08	2,000	2,006	1,990	2,001	+0.05%	23,600	-	-2.53%	-	-
05/07	2,000	2,010	2,000	2,000	+0.35%	14,100	-	-2.68%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2019年 9月期	1,908 7/5	1,516 6/27	7,095,400 6/27	398億4152万	316億5605万	+7.03% 8/8	-6.61% 9/9
2020年 9月期	2,962 8/28	761 3/23	1,213,100 8/28	640億1267万	164億4619万	+31.79% 9/1	-28.08% 3/13
2021年 9月期	3,360 11/24	1,760 8/20	641,800 2/8	726億1396万	384億6515万	+15.69% 11/24	-14.37% 2/25
2022年 9月期	1,870 10/1	1,043 1/27	1,276,300 2/7	408億6922万	227億9497万	+20.55% 2/16	-21.56% 12/1
2023年 9月期	1,658 9/4	1,271 12/26	308,300 9/27	362億3592万	277億7795万	+10.6% 8/14	-7.7% 11/16
2024年 9月期	1,905 9/26	1,444 10/24	330,400 9/27	416億3415万	315億5890万	+8.98% 8/30	-10.1% 8/5
2025年 9月期	2,544 4/24	1,684 10/3 10/2	397,300 11/13	555億9962万	368億415万	+12.58% 2/19	-8.25% 5/15
最新	1,965 2026/9/30		86,000	429億4546万		-4.19% 2,051

年間値上がり率

2020/12/30 vs 2019/12/30: 98%（1.98倍）
2021/12/30 vs 2020/12/30: -58%（0.42倍）
2022/12/30 vs 2021/12/30: 17%（1.17倍）
2023/12/29 vs 2022/12/30: 25%（1.25倍）
2024/12/30 vs 2023/12/29: 18%（1.18倍）
2025/12/30 vs 2024/12/30: 0%（1倍）
2026/09/30 vs 2025/12/30: -3%（0.97倍）
過去安値 761円（2020/03/23）: 158%（2.58倍）
1,965円（9/30）

新日本製薬（4931）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート