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
04/23	2,032	2,034	2,012	2,024	-0.69%	28,400	442億3492万	-2.08%
04/22	2,050	2,056	2,034	2,038	-0.59%	24,000	445億4089万	-1.5%
04/21	2,074	2,075	2,050	2,050	-0.63%	20,800	448億316万	-0.97%
04/20	2,065	2,078	2,063	2,063	-0.1%	16,200	450億8727万	-0.34%
04/17	2,062	2,079	2,060	2,065	0%	12,400	451億3098万	-0.24%
04/16	2,078	2,087	2,062	2,065	-0.43%	15,100	451億3098万	-0.19%
04/15	2,055	2,078	2,055	2,074	+0.97%	13,900	453億2768万	+0.24%
04/14	2,071	2,072	2,048	2,054	-0.87%	18,100	448億9058万	-0.68%
04/13	2,082	2,092	2,066	2,072	-0.48%	23,000	452億8397万	+0.14%
04/10	2,109	2,111	2,078	2,082	-1.05%	23,000	455億252万	+0.68%
04/09	2,101	2,116	2,099	2,104	+0.14%	21,600	459億8334万	+1.74%
04/08	2,102	2,110	2,092	2,101	+0.24%	31,400	459億1777万	+1.74%
04/07	2,084	2,098	2,081	2,096	+0.24%	18,100	458億849万	+1.6%
04/06	2,089	2,095	2,082	2,091	+0.1%	12,500	456億9922万	+1.36%
04/03	2,083	2,096	2,078	2,089	+0.29%	12,300	456億5551万	+1.16%
04/02	2,084	2,107	2,076	2,083	+0.14%	24,700	455億2438万	+0.77%
04/01	2,069	2,081	2,059	2,080	+0.73%	22,500	454億5881万	+0.58%
03/31	2,038	2,069	2,038	2,065	+0.93%	26,000	451億3098万	-0.19%
03/30	2,038	2,052	2,029	2,046	-1.92%	47,100	447億1573万	-1.16%
03/27	2,073	2,094	2,065	2,086	+0.87%	64,400	455億8994万	+0.63%
03/26	2,066	2,080	2,058	2,068	+0.1%	28,200	451億9655万	-0.29%
03/25	2,065	2,077	2,065	2,066	+0.78%	31,500	451億5284万	-0.48%
03/24	2,035	2,054	2,027	2,050	+1.94%	30,500	448億316万	-1.35%
03/23	2,031	2,031	2,011	2,011	-1.57%	55,400	439億5080万	-3.27%
03/19	2,065	2,069	2,043	2,043	-1.73%	26,800	446億5017万	-1.87%
03/18	2,069	2,079	2,065	2,079	+1.02%	20,300	454億3696万	-0.29%
03/17	2,069	2,074	2,056	2,058	-0.19%	18,100	449億7800万	-1.29%
03/16	2,053	2,065	2,040	2,062	+0.44%	32,000	450億6542万	-1.15%
03/13	2,035	2,060	2,032	2,053	+0.39%	32,800	448億6872万	-1.63%
03/12	2,068	2,068	2,037	2,045	-1.11%	32,700	446億9388万	-2.06%
03/11	2,072	2,080	2,068	2,068	+0.39%	15,200	451億9655万	-1.01%
03/10	2,065	2,069	2,052	2,060	+0.1%	26,200	450億2171万	-1.34%
03/09	2,035	2,068	2,018	2,058	-0.48%	54,200	449億7800万	-1.39%
03/06	2,058	2,073	2,035	2,068	+0.05%	25,600	451億9655万	-0.91%
03/05	2,061	2,085	2,060	2,067	+2.17%	27,800	451億7469万	-0.91%
03/04	2,050	2,050	2,010	2,023	-2.03%	74,000	442億1306万	-3.02%
03/03	2,091	2,091	2,065	2,065	-1.76%	55,300	451億3098万	-1.05%
03/02	2,122	2,122	2,091	2,102	-1.68%	41,300	459億3963万	+0.67%
02/27	2,130	2,139	2,120	2,138	+0.42%	31,300	467億2641万	+2.49%
02/26	2,120	2,144	2,114	2,129	+0.71%	35,800	465億2972万	+2.21%
02/25	2,119	2,120	2,109	2,114	+0.05%	35,300	462億189万	+1.59%
02/24	2,091	2,130	2,091	2,113	+1.2%	41,200	461億8003万	+1.64%
02/20	2,100	2,100	2,073	2,088	-0.9%	27,300	456億3365万	+0.53%
02/19	2,128	2,128	2,095	2,107	-0.57%	27,400	460億4890万	+1.49%
02/18	2,125	2,130	2,116	2,119	+0.05%	32,400	463億1116万	+2.17%
02/17	2,109	2,127	2,091	2,118	+0.71%	88,700	462億8931万	+2.32%
02/16	2,082	2,106	2,082	2,103	+1.01%	33,400	459億6148万	+1.74%
02/13	2,105	2,111	2,079	2,082	-0.62%	23,800	455億252万	+0.87%
02/12	2,081	2,100	2,040	2,095	-0.33%	97,500	457億8664万	+1.55%
02/10	15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結)
02/10	15:30 2026年9月期第1四半期決算補足説明資料
02/10	2,090	2,112	2,090	2,102	+0.57%	41,800	459億3963万	+1.99%
02/09	2,105	2,107	2,081	2,090	+0.19%	29,600	456億7736万	+1.55%
02/06	2,093	2,094	2,078	2,086	-0.33%	27,600	455億8994万	+1.46%
02/05	2,088	2,101	2,079	2,093	+0.96%	43,600	457億4293万	+1.9%
02/04	2,053	2,080	2,048	2,073	+0.97%	27,700	453億582万	+0.97%
02/03	2,065	2,065	2,042	2,053	+0.44%	19,200	448億6872万	+0.05%
02/02	2,064	2,070	2,044	2,044	-0.58%	44,400	446億7202万	-0.34%
01/30	17:30 従業員に対する株式報酬としての自己株式の処分の払込完了に関するお知らせ
01/30	2,041	2,056	2,036	2,056	+0.59%	26,200	449億3429万	+0.19%
01/29	2,040	2,044	2,021	2,044	+0.15%	39,100	446億7202万	-0.29%
01/28	2,069	2,069	2,040	2,041	-0.92%	45,100	446億646万	-0.44%
01/27	2,063	2,071	2,055	2,060	-0.15%	27,900	450億2171万	+0.54%
01/26	2,084	2,086	2,060	2,063	-0.91%	42,800	450億8727万	+0.83%
01/23	2,073	2,088	2,070	2,082	+0.63%	32,900	455億252万	+1.91%
01/22	2,065	2,076	2,063	2,069	+0.39%	19,200	452億1840万	+1.42%
01/21	2,061	2,065	2,049	2,061	-0.29%	41,600	450億4356万	+1.23%
01/20	2,080	2,080	2,058	2,067	-0.19%	34,600	451億7469万	+1.77%
01/19	2,067	2,075	2,057	2,071	+0.19%	34,200	452億6211万	+2.17%
01/16	17:30 取締役に対する株式報酬としての自己株式の処分の払込完了に関するお知らせ
01/16	2,061	2,067	2,057	2,067	+0.29%	19,100	451億7469万	+2.17%
01/15	2,040	2,067	2,040	2,061	+0.88%	24,700	450億4356万	+2.08%
01/14	2,031	2,050	2,031	2,043	+0.29%	34,700	446億5017万	+1.34%
01/13	2,038	2,046	2,028	2,037	+0.34%	44,000	445億1904万	+1.14%
01/09	2,036	2,047	2,027	2,030	-0.49%	30,400	443億6605万	+0.89%
01/08	2,051	2,061	2,033	2,040	-0.49%	47,400	445億8460万	+1.39%
01/07	2,052	2,063	2,035	2,050	-0.1%	35,900	448億316万	+1.89%
01/06	2,019	2,052	2,019	2,052	+1.68%	38,900	448億4687万	+1.89%
01/05	2,045	2,045	2,012	2,018	-0.44%	48,400	441億379万	+0.1%
2025
12/30	2,059	2,059	2,023	2,027	-1.41%	41,600	443億49万	+0.4%
12/29	2,057	2,061	2,044	2,056	+0.19%	53,400	449億3429万	+1.68%
12/26	2,050	2,059	2,045	2,052	+0.1%	38,900	448億4687万	+1.38%
12/25	2,056	2,056	2,042	2,050	+0.64%	28,400	448億316万	+1.23%
12/24	2,055	2,055	2,035	2,037	-0.88%	46,400	445億1904万	+0.54%
12/23	2,022	2,062	2,020	2,055	+1.68%	52,300	449億1243万	+1.38%
12/22	2,030	2,032	2,005	2,021	-0.35%	47,700	441億6935万	-0.39%
12/19	2,017	2,028	2,017	2,028	-0.05%	38,800	443億2234万	-0.2%
12/18	2,003	2,029	1,998	2,029	+2.06%	55,600	443億4420万	-0.34%
12/17	15:30 従業員に対する株式報酬としての自己株式の処分に関するお知らせ
12/17	15:30 取締役に対する株式報酬としての自己株式の処分に関するお知らせ
12/17	1,992	1,994	1,981	1,988	-0.2%	37,700	434億4813万	-2.5%
12/16	1,999	2,001	1,985	1,992	-0.25%	43,900	435億3555万	-2.69%
12/15	1,967	1,997	1,966	1,997	+1.94%	45,500	436億4483万	-2.82%
12/12	1,959	1,967	1,954	1,959	+0.56%	36,900	428億1433万	-5%
12/11	1,975	1,977	1,947	1,948	-1.22%	54,600	425億7392万	-5.89%
12/10	1,950	1,976	1,950	1,972	+0.92%	47,000	430億9845万	-5.1%
12/09	1,980	1,982	1,946	1,954	-1.36%	82,000	427億506万	-6.33%
12/08	1,976	1,998	1,975	1,981	+0.35%	69,800	432億9515万	-5.4%
12/05	2,003	2,003	1,971	1,974	-1.45%	72,700	431億4216万	-6.04%
12/04	2,000	2,011	1,999	2,003	+0.4%	49,200	437億7596万	-4.94%
12/03	2,015	2,017	1,995	1,995	-1.24%	83,100	436億112万	-5.67%
12/02	2,042	2,045	2,012	2,020	-1.22%	71,500	441億4750万	-4.99%
12/01	2,095	2,095	2,043	2,045	-2.39%	56,300	446億9388万	-4.22%
11/28	2,103	2,112	2,087	2,095	-0.33%	47,600	457億8664万	-2.29%
11/27	2,099	2,107	2,093	2,102	+0.14%	20,300	459億3963万	-2.28%
11/26	2,090	2,108	2,088	2,099	+0.43%	31,100	458億7406万	-2.69%

新日本製薬（4931）のIR情報・決算資料

2025/11/26～2026/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート