- 4977
- 2026/09/25
- 時価
- 220億円
- PER 予
- 9.11倍
- 2012年以降
- 赤字-48.05倍
（2012-2026年） - PBR
- 0.87倍
- 2012年以降
- 0.5-2.45倍
（2012-2026年） - 配当 予
- 3.33%
- ROE 予
- 9.54%
- ROA 予
- 5.44%
- 資料
- Link
- CSV,JSON
新田ゼラチン（4977）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,196
- 始値
- 1,196
- 高値
- 1,202
- 安値
- 1,196
- 終値 +0.33%
- 1,200
- 出来高 +168.62%
- 50,500
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,194 - 株価（25日）
移動平均値 - 0%
1,200 - 出来高（5日）
移動平均値 - +84.58%
27,360
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 | 1,196 | 1,202 | 1,196 | 1,200 | +0.33% | 50,500 | - | 0% | - | - |
| 09/24 | 1,198 | 1,200 | 1,194 | 1,196 | +0.42% | 18,800 | - | -0.42% | - | - |
| 09/18 | 1,195 | 1,198 | 1,190 | 1,191 | -0.17% | 26,700 | - | -0.92% | - | - |
| 09/17 | 1,192 | 1,197 | 1,192 | 1,193 | +0.25% | 21,000 | - | -0.83% | - | - |
| 09/16 | 1,183 | 1,193 | 1,183 | 1,190 | +0.42% | 19,800 | - | -1.24% | - | - |
| 09/15 | 1,181 | 1,190 | 1,181 | 1,185 | +0.34% | 23,800 | - | -1.82% | - | - |
| 09/14 | 1,181 | 1,185 | 1,179 | 1,181 | -0.08% | 15,000 | - | -2.4% | - | - |
| 09/11 | 1,175 | 1,186 | 1,162 | 1,182 | 0% | 31,100 | - | -2.8% | - | - |
| 09/10 | 1,188 | 1,188 | 1,180 | 1,182 | -0.67% | 29,600 | - | -3.27% | - | - |
| 09/09 | 1,200 | 1,200 | 1,188 | 1,190 | -0.5% | 32,300 | - | -3.09% | - | - |
| 09/08 | 1,202 | 1,202 | 1,195 | 1,196 | -0.83% | 47,800 | - | -2.92% | - | - |
| 09/07 | 1,203 | 1,207 | 1,197 | 1,206 | +0.5% | 25,400 | - | -2.43% | - | - |
| 09/04 | 1,199 | 1,203 | 1,190 | 1,200 | 0% | 30,300 | - | -3.23% | - | - |
| 09/03 | 1,200 | 1,204 | 1,199 | 1,200 | 0% | 17,100 | - | -3.54% | - | - |
| 09/02 | 1,212 | 1,213 | 1,199 | 1,200 | -1.64% | 47,800 | - | -3.77% | - | - |
| 09/01 | 1,209 | 1,220 | 1,204 | 1,220 | +0.91% | 33,000 | - | -2.48% | - | - |
| 08/31 | 1,204 | 1,213 | 1,190 | 1,209 | +0.5% | 49,500 | - | -3.67% | - | - |
| 08/28 | 1,211 | 1,214 | 1,203 | 1,203 | -0.82% | 28,100 | - | -4.45% | - | - |
| 08/27 | 1,224 | 1,224 | 1,208 | 1,213 | -0.49% | 37,300 | - | -4.11% | - | - |
| 08/26 | 1,223 | 1,228 | 1,218 | 1,219 | +0.33% | 21,500 | - | -4.02% | - | - |
| 08/25 | 1,214 | 1,222 | 1,209 | 1,215 | +0.25% | 28,900 | - | -4.56% | - | - |
| 08/24 | 1,204 | 1,219 | 1,197 | 1,212 | +0.83% | 34,000 | - | -5.02% | - | - |
| 08/21 | 1,207 | 1,207 | 1,195 | 1,202 | -0.08% | 26,900 | - | -6.09% | - | - |
| 08/20 | 1,204 | 1,204 | 1,193 | 1,203 | +0.17% | 37,100 | - | -6.31% | - | - |
| 08/19 | 1,232 | 1,232 | 1,201 | 1,201 | -2.12% | 50,800 | - | -6.75% | - | - |
| 08/18 | 1,229 | 1,239 | 1,223 | 1,227 | +0.49% | 45,700 | - | -4.96% | - | - |
| 08/17 | 1,237 | 1,237 | 1,220 | 1,221 | -0.89% | 38,400 | - | -5.71% | - | - |
| 08/14 | 1,225 | 1,236 | 1,222 | 1,232 | +0.41% | 30,800 | - | -5.08% | - | - |
| 08/13 | 1,250 | 1,250 | 1,210 | 1,227 | -1.84% | 74,000 | - | -5.76% | - | - |
| 08/12 | 1,252 | 1,256 | 1,249 | 1,250 | +0.08% | 41,700 | - | -4.36% | - | - |
| 08/10 | 1,234 | 1,270 | 1,206 | 1,249 | -7.48% | 132,900 | - | -4.73% | - | - |
| 08/07 | 1,335 | 1,358 | 1,319 | 1,350 | +1.28% | 42,600 | - | +2.66% | - | - |
| 08/06 | 1,321 | 1,335 | 1,316 | 1,333 | +0.91% | 16,900 | - | +1.52% | - | - |
| 08/05 | 1,310 | 1,323 | 1,310 | 1,321 | +1.46% | 29,000 | - | +0.61% | - | - |
| 08/04 | 1,302 | 1,311 | 1,299 | 1,302 | +0.7% | 12,300 | - | -0.84% | - | - |
| 08/03 | 1,287 | 1,303 | 1,285 | 1,293 | -0.31% | 53,600 | - | -1.6% | - | - |
| 07/31 | 1,307 | 1,313 | 1,290 | 1,297 | -0.08% | 10,400 | - | -1.29% | - | - |
| 07/30 | 1,280 | 1,303 | 1,269 | 1,298 | +1.25% | 26,300 | - | -1.29% | - | - |
| 07/29 | 1,300 | 1,300 | 1,273 | 1,282 | -0.47% | 21,300 | - | -2.44% | - | - |
| 07/28 | 1,324 | 1,326 | 1,286 | 1,288 | -2.72% | 44,400 | - | -1.98% | - | - |
| 07/27 | 1,330 | 1,330 | 1,316 | 1,324 | +0.84% | 18,500 | - | +0.76% | - | - |
| 07/24 | 1,345 | 1,347 | 1,309 | 1,313 | -2.52% | 26,100 | - | -0.08% | - | - |
| 07/23 | 1,334 | 1,348 | 1,326 | 1,347 | +1.05% | 32,700 | - | +2.59% | - | - |
| 07/22 | 1,305 | 1,335 | 1,305 | 1,333 | +1.52% | 36,000 | - | +1.76% | - | - |
| 07/21 | 1,278 | 1,318 | 1,278 | 1,313 | +2.74% | 83,600 | - | +0.31% | - | - |
| 07/17 | 1,302 | 1,308 | 1,266 | 1,278 | -3.03% | 56,000 | - | -2.29% | - | - |
| 07/16 | 1,308 | 1,332 | 1,306 | 1,318 | +0.76% | 36,400 | - | +0.84% | - | - |
| 07/15 | 1,303 | 1,311 | 1,301 | 1,308 | +1% | 25,300 | - | +0.23% | - | - |
| 07/14 | 1,277 | 1,300 | 1,277 | 1,295 | +1.01% | 19,200 | - | -0.61% | - | - |
| 07/13 | 1,320 | 1,328 | 1,276 | 1,282 | -2.73% | 36,600 | - | -1.46% | - | - |
| 07/10 | 1,306 | 1,323 | 1,306 | 1,318 | +0.76% | 21,400 | - | +1.46% | - | - |
| 07/09 | 1,319 | 1,326 | 1,305 | 1,308 | -1.06% | 22,500 | - | +0.93% | - | - |
| 07/08 | 1,364 | 1,364 | 1,311 | 1,322 | -2.44% | 33,600 | - | +2.24% | - | - |
| 07/07 | 1,367 | 1,372 | 1,345 | 1,355 | +0.44% | 41,900 | - | +5.12% | - | - |
| 07/06 | 1,345 | 1,361 | 1,333 | 1,349 | +0.97% | 27,900 | - | +5.23% | - | - |
| 07/03 | 1,324 | 1,336 | 1,324 | 1,336 | +0.91% | 16,300 | - | +4.7% | - | - |
| 07/02 | 1,337 | 1,337 | 1,320 | 1,324 | +0.08% | 27,400 | - | +4.09% | - | - |
| 07/01 | 1,320 | 1,326 | 1,316 | 1,323 | +0.15% | 19,400 | - | +4.34% | - | - |
| 06/30 | 1,317 | 1,331 | 1,309 | 1,321 | +0.46% | 33,500 | - | +4.51% | - | - |
| 06/29 | 1,307 | 1,319 | 1,302 | 1,315 | +0.77% | 29,700 | - | +4.37% | - | - |
| 06/26 | 1,306 | 1,312 | 1,294 | 1,305 | -0.31% | 30,400 | - | +3.82% | - | - |
| 06/25 | 1,292 | 1,317 | 1,292 | 1,309 | +1.16% | 32,000 | - | +4.39% | - | - |
| 06/24 | 1,277 | 1,300 | 1,277 | 1,294 | +1.33% | 32,700 | - | +3.52% | - | - |
| 06/23 | 1,298 | 1,309 | 1,277 | 1,277 | -1.31% | 35,400 | - | +2.49% | - | - |
| 06/22 | 1,302 | 1,307 | 1,288 | 1,294 | -0.61% | 40,900 | - | +4.02% | - | - |
| 06/19 | 1,287 | 1,308 | 1,287 | 1,302 | +1.17% | 36,500 | - | +5% | - | - |
| 06/18 | 1,293 | 1,304 | 1,280 | 1,287 | -0.46% | 35,800 | - | +4.04% | - | - |
| 06/17 | 1,289 | 1,309 | 1,289 | 1,293 | 0% | 37,700 | - | +4.95% | - | - |
| 06/16 | 1,300 | 1,309 | 1,292 | 1,293 | +0.23% | 27,500 | - | +5.29% | - | - |
| 06/15 | 1,263 | 1,290 | 1,263 | 1,290 | +2.63% | 29,100 | - | +5.48% | - | - |
| 06/12 | 1,275 | 1,279 | 1,255 | 1,257 | -0.87% | 51,400 | - | +3.12% | - | - |
| 06/11 | 1,252 | 1,270 | 1,223 | 1,268 | +1.12% | 46,300 | - | +4.36% | - | - |
| 06/10 | 1,246 | 1,254 | 1,237 | 1,254 | +0.64% | 41,800 | - | +3.47% | - | - |
| 06/09 | 1,233 | 1,254 | 1,232 | 1,246 | +1.14% | 41,700 | - | +3.06% | - | - |
| 06/08 | 1,240 | 1,242 | 1,216 | 1,232 | -0.96% | 45,400 | - | +2.07% | - | - |
| 06/05 | 1,223 | 1,247 | 1,223 | 1,244 | +1.72% | 24,200 | - | +3.15% | - | - |
| 06/04 | 1,219 | 1,225 | 1,210 | 1,223 | +0.08% | 25,800 | - | +1.49% | - | - |
| 06/03 | 1,205 | 1,228 | 1,195 | 1,222 | +2.26% | 43,800 | - | +1.5% | - | - |
| 06/02 | 1,210 | 1,212 | 1,175 | 1,195 | -0.42% | 36,900 | - | -0.67% | - | - |
| 06/01 | 1,225 | 1,225 | 1,189 | 1,200 | -2.04% | 44,100 | - | -0.25% | - | - |
| 05/29 | 1,233 | 1,245 | 1,222 | 1,225 | -0.65% | 32,100 | - | +1.74% | - | - |
| 05/28 | 1,224 | 1,241 | 1,217 | 1,233 | +0.74% | 24,800 | - | +2.41% | - | - |
| 05/27 | 1,235 | 1,245 | 1,216 | 1,224 | -0.24% | 33,800 | - | +1.58% | - | - |
| 05/26 | 1,236 | 1,240 | 1,221 | 1,227 | -0.49% | 33,900 | - | +1.83% | - | - |
| 05/25 | 1,230 | 1,251 | 1,226 | 1,233 | +0.82% | 33,200 | - | +2.41% | - | - |
| 05/22 | 1,223 | 1,231 | 1,219 | 1,223 | +0.25% | 27,800 | - | +1.66% | - | - |
| 05/21 | 1,207 | 1,238 | 1,207 | 1,220 | +1.67% | 37,200 | - | +1.5% | - | - |
| 05/20 | 1,209 | 1,213 | 1,196 | 1,200 | -1.8% | 48,500 | - | -0.08% | - | - |
| 05/19 | 1,194 | 1,222 | 1,190 | 1,222 | +2.52% | 32,800 | - | +1.75% | - | - |
| 05/18 | 1,234 | 1,236 | 1,169 | 1,192 | -3.4% | 83,700 | - | -0.83% | - | - |
| 05/15 | 1,202 | 1,293 | 1,202 | 1,234 | +7.21% | 168,200 | - | +2.66% | - | - |
| 05/14 | 1,188 | 1,199 | 1,150 | 1,151 | -2.46% | 54,400 | - | -4.16% | - | - |
| 05/13 | 1,180 | 1,186 | 1,166 | 1,180 | +0.34% | 47,700 | - | -1.99% | - | - |
| 05/12 | 1,187 | 1,196 | 1,171 | 1,176 | -1.09% | 28,500 | - | -2.41% | - | - |
| 05/11 | 1,162 | 1,195 | 1,161 | 1,189 | +2.06% | 42,000 | - | -1.49% | - | - |
| 05/08 | 1,198 | 1,198 | 1,162 | 1,165 | -2.75% | 65,700 | - | -3.56% | - | - |
| 05/07 | 1,202 | 1,223 | 1,194 | 1,198 | +1.44% | 43,800 | - | -0.99% | - | - |
| 05/01 | 1,192 | 1,197 | 1,177 | 1,181 | -0.59% | 23,000 | - | -2.56% | - | - |
| 04/30 | 1,211 | 1,215 | 1,187 | 1,188 | -2.22% | 57,900 | - | -2.22% | - | - |
| 04/28 | 1,202 | 1,229 | 1,197 | 1,215 | +1.5% | 51,900 | - | -0.25% | - | - |
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 | |
| 2012年 3月期 | 535 3/13 | 405 1/19 | 1,122,200 12/20 | 68億1262万 | 51億5721万 | +26.02% 5/8 | -4.35% 1/27 |
| 2013年 3月期 | 1,387 3/28 | 483 4/12 | 1,969,000 5/2 | 176億6188万 | 61億5046万 | +41.98% 1/31 | -11.78% 2/15 |
| 2014年 3月期 | 1,820 5/8 | 838 2/4 | 656,900 5/8 | 231億7565万 | 153億9739万 | +28.67% 5/8 | -29.33% 6/7 |
| 2015年 3月期 | 1,100 4/7 | 701 2/9 2/6 他2件 | 720,800 3/11 | 202億1137万 | 128億8015万 | +12.36% 2/24 | -11.16% 5/21 |
| 2016年 3月期 | 845 4/28 | 601 1/21 | 168,400 5/12 | 155億2600万 | 110億4275万 | +7.67% 10/9 | -11% 1/21 |
| 2017年 3月期 | 940 3/3 | 690 9/20 | 1,096,800 3/1 | 172億7153万 | 126億7804万 | +20.2% 3/1 | -11.77% 4/5 |
| 2018年 3月期 | 934 12/20 | 696 4/13 | 1,661,600 12/20 | 171億6129万 | 127億8828万 | +9.27% 1/4 | -12.3% 2/9 |
| 2019年 3月期 | 920 5/9 | 569 12/26 | 434,400 8/16 | 169億405万 | 104億5479万 | +6.7% 5/9 | -18.27% 12/25 |
| 2020年 3月期 | 743 11/11 | 424 3/13 | 95,000 3/27 | 136億5186万 | 77億9056万 | +17.93% 4/16 | -26.64% 3/13 |
| 2021年 3月期 | 811 6/24 | 555 4/3 4/2 | 299,700 6/25 | 149億129万 | 101億9755万 | +9.77% 6/24 | -12.56% 7/2 |
| 2022年 3月期 | 692 3/29 | 583 1/11 12/28 | 362,800 1/13 | 127億1479万 | 107億1202万 | +13.57% 1/12 | -6.13% 4/12 |
| 2023年 3月期 | 1,115 11/18 | 592 5/19 | 2,104,300 9/6 | 204億8698万 | 108億7739万 | +22.65% 9/9 | -12.83% 12/23 |
| 2024年 3月期 | 915 5/9 | 650 10/24 | 958,400 11/14 | 168億1218万 | 119億4308万 | +14.69% 11/14 | -12.67% 2/15 |
| 2025年 3月期 | 953 8/22 | 585 8/5 | 1,399,300 6/17 | 175億1039万 | 107億4877万 | +23.12% 8/21 | -20.53% 8/5 |
| 2026年 3月期 | 1,487 2/26 | 669 4/7 | 498,400 11/6 | 273億2209万 | 122億9218万 | +11.9% 2/25 | -12.11% 3/23 |
| 最新 | 1,200 2026/9/25 | 50,500 | 220億4876万 | 0% 1,200 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 46%（1.46倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/09/25 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
405円（2012/01/19） - 196%（2.96倍）
1,200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。
