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
10/06	1,936	1,969	1,936	1,962	+0.46%	36,200	-	-3.35%
10/05	1,950	1,954	1,925	1,953	-0.56%	50,700	-	-4.08%
10/02	1,970	1,974	1,954	1,964	-1.21%	34,400	-	-3.82%
10/01	1,955	1,999	1,951	1,988	+1.17%	43,800	-	-2.88%
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	15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	15:30 2026年9月期第3四半期決算補足説明資料
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	15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/13	15:30 2026年9月期第2四半期決算補足説明資料
05/13	2,003	2,014	2,002	2,005	+0.05%	15,900	-	-1.91%

新日本製薬（4931）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート