新田ゼラチン（4977）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,233
- 始値
- 1,233
- 高値
- 1,245
- 安値
- 1,222
- 終値 -0.65%
- 1,225
- 出来高 +29.44%
- 32,100
乖離率
- 株価（5日）
移動平均値 - -0.24%
1,228 - 株価（25日）
移動平均値 - +1.74%
1,204 - 出来高（5日）
移動平均値 - +1.71%
31,560
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,233 | 1,245 | 1,222 | 1,225 | -0.65% | 32,100 | 225億811万 | +1.74% | 9.3 | 0.92 |
| 05/28 | 1,224 | 1,241 | 1,217 | 1,233 | +0.74% | 24,800 | 226億5510万 | +2.41% | 9.36 | 0.93 |
| 05/27 | 1,235 | 1,245 | 1,216 | 1,224 | -0.24% | 33,800 | 224億8974万 | +1.58% | 9.29 | 0.92 |
| 05/26 | 1,236 | 1,240 | 1,221 | 1,227 | -0.49% | 33,900 | 225億4486万 | +1.83% | 9.31 | 0.92 |
| 05/25 | 1,230 | 1,251 | 1,226 | 1,233 | +0.82% | 33,200 | 226億5510万 | +2.41% | 9.36 | 0.93 |
| 05/22 | 1,223 | 1,231 | 1,219 | 1,223 | +0.25% | 27,800 | 224億7137万 | +1.66% | 9.28 | 0.92 |
| 05/21 | 1,207 | 1,238 | 1,207 | 1,220 | +1.67% | 37,200 | 224億1624万 | +1.5% | 9.26 | 0.92 |
| 05/20 | 1,209 | 1,213 | 1,196 | 1,200 | -1.8% | 48,500 | 220億4876万 | -0.08% | 9.11 | 0.9 |
| 05/19 | 1,194 | 1,222 | 1,190 | 1,222 | +2.52% | 32,800 | 224億5299万 | +1.75% | 9.27 | 0.92 |
| 05/18 | 1,234 | 1,236 | 1,169 | 1,192 | -3.4% | 83,700 | 219億177万 | -0.83% | 9.05 | 0.9 |
| 05/15 | 1,202 | 1,293 | 1,202 | 1,234 | +7.21% | 168,200 | 226億7348万 | +2.66% | 9.36 | 0.93 |
| 05/14 | 1,188 | 1,199 | 1,150 | 1,151 | -2.46% | 54,400 | 211億4844万 | -4.16% | 8.73 | 0.86 |
| 05/13 | 1,180 | 1,186 | 1,166 | 1,180 | +0.34% | 47,700 | 216億8128万 | -1.99% | 8.95 | 0.89 |
| 05/12 | 1,187 | 1,196 | 1,171 | 1,176 | -1.09% | 28,500 | 216億779万 | -2.41% | 8.92 | 0.88 |
| 05/11 | 1,162 | 1,195 | 1,161 | 1,189 | +2.06% | 42,000 | 218億4665万 | -1.49% | 9.02 | 0.89 |
| 05/08 | 1,198 | 1,198 | 1,162 | 1,165 | -2.75% | 65,700 | 214億567万 | -3.56% | 8.84 | 0.88 |
| 05/07 | 1,202 | 1,223 | 1,194 | 1,198 | +1.44% | 43,800 | 220億1202万 | -0.99% | 9.09 | 0.9 |
| 05/01 | 1,192 | 1,197 | 1,177 | 1,181 | -0.59% | 23,000 | 216億9966万 | -2.56% | 8.96 | 0.89 |
| 04/30 | 1,211 | 1,215 | 1,187 | 1,188 | -2.22% | 57,900 | 218億2828万 | -2.22% | 9.02 | 0.89 |
| 04/28 | 1,202 | 1,229 | 1,197 | 1,215 | +1.5% | 51,900 | 223億2437万 | -0.25% | 9.22 | 0.91 |
| 04/27 | 1,204 | 1,210 | 1,180 | 1,197 | -0.58% | 55,100 | 219億9364万 | -1.8% | 9.08 | 0.9 |
| 04/24 | 1,192 | 1,206 | 1,190 | 1,204 | +0.67% | 32,200 | 221億2226万 | -1.23% | 9.14 | 0.9 |
| 04/23 | 1,200 | 1,202 | 1,188 | 1,196 | -0.42% | 31,000 | 219億7527万 | -2.21% | 9.08 | 0.9 |
| 04/22 | 1,235 | 1,235 | 1,200 | 1,201 | -2.52% | 31,300 | 220億6714万 | -2.2% | 9.11 | 0.9 |
| 04/21 | 1,225 | 1,238 | 1,223 | 1,232 | +0.82% | 18,100 | 226億3673万 | 0% | 9.35 | 0.93 |
| 04/20 | 1,249 | 1,249 | 1,221 | 1,222 | -2.63% | 53,400 | 224億5299万 | -1.13% | 9.27 | 0.92 |
| 04/17 | 1,221 | 1,265 | 1,209 | 1,255 | +3.55% | 115,000 | 230億5933万 | +1.13% | 9.52 | 0.94 |
| 04/16 | 1,225 | 1,233 | 1,210 | 1,212 | -0.82% | 22,200 | 222億6925万 | -2.65% | 9.2 | 0.91 |
| 04/15 | 1,200 | 1,225 | 1,200 | 1,222 | +2.26% | 37,200 | 224億5299万 | -2.4% | 9.27 | 0.92 |
| 04/14 | 1,208 | 1,215 | 1,195 | 1,195 | -0.33% | 48,500 | 219億5689万 | -5.01% | 9.07 | 0.9 |
| 04/13 | 1,201 | 1,213 | 1,190 | 1,199 | -0.08% | 27,400 | 220億3039万 | -5.07% | 9.1 | 0.9 |
| 04/10 | 1,215 | 1,230 | 1,199 | 1,200 | -0.74% | 36,600 | 220億4876万 | -5.59% | 9.11 | 0.9 |
| 04/09 | 1,244 | 1,244 | 1,209 | 1,209 | -2.34% | 37,600 | 222億1413万 | -5.55% | 9.17 | 0.91 |
| 04/08 | 1,218 | 1,238 | 1,218 | 1,238 | +3.34% | 33,300 | 227億4697万 | -3.73% | 9.39 | 0.93 |
| 04/07 | 1,206 | 1,222 | 1,195 | 1,198 | -1.24% | 29,900 | 220億1202万 | -7.42% | 9.09 | 0.9 |
| 04/06 | 1,201 | 1,223 | 1,201 | 1,213 | +0.66% | 24,800 | 222億8763万 | -7.05% | 9.21 | 0.91 |
| 04/03 | 1,212 | 1,226 | 1,205 | 1,205 | -0.58% | 22,200 | 221億4063万 | -8.37% | 9.14 | 0.91 |
| 04/02 | 1,245 | 1,251 | 1,209 | 1,212 | -1.86% | 35,100 | 222億6925万 | -8.53% | 9.2 | 0.91 |
| 04/01 | 1,244 | 1,245 | 1,221 | 1,235 | +2.15% | 33,800 | 226億9185万 | -7.49% | 9.37 | 0.93 |
| 03/31 | 1,198 | 1,222 | 1,189 | 1,209 | +0.25% | 65,800 | 222億1413万 | -10.04% | 6.71 | 0.91 |
| 03/30 | 1,191 | 1,212 | 1,171 | 1,206 | -3.75% | 69,000 | 221億5901万 | -10.73% | 6.68 | 0.9 |
| 03/27 | 1,250 | 1,262 | 1,236 | 1,253 | +0.32% | 79,000 | 230億2258万 | -7.8% | 6.94 | 0.94 |
| 03/26 | 1,267 | 1,271 | 1,239 | 1,249 | -1.03% | 41,400 | 229億4909万 | -8.57% | 6.92 | 0.94 |
| 03/25 | 1,261 | 1,283 | 1,261 | 1,262 | +1.69% | 50,500 | 231億8795万 | -8.02% | 6.99 | 0.95 |
| 03/24 | 1,242 | 1,260 | 1,234 | 1,241 | +2.39% | 44,500 | 228億210万 | -9.81% | 6.88 | 0.93 |
| 03/23 | 1,239 | 1,239 | 1,204 | 1,212 | -6.05% | 99,100 | 222億6925万 | -12.11% | 6.72 | 0.91 |
| 03/19 | 1,329 | 1,329 | 1,284 | 1,290 | -3.73% | 77,300 | 237億242万 | -6.79% | 7.15 | 0.97 |
| 03/18 | 1,314 | 1,341 | 1,314 | 1,340 | +2.92% | 35,500 | 246億2112万 | -3.18% | 7.43 | 1.01 |
| 03/17 | 1,332 | 1,340 | 1,302 | 1,302 | -1.74% | 40,100 | 239億2291万 | -5.79% | 7.22 | 0.98 |
| 03/16 | 1,318 | 1,331 | 1,310 | 1,325 | -0.45% | 32,100 | 243億4551万 | -4.06% | 7.34 | 0.99 |
| 03/13 | 1,330 | 1,349 | 1,330 | 1,331 | -1.84% | 34,900 | 244億5575万 | -3.48% | 7.38 | 1 |
| 03/12 | 1,381 | 1,381 | 1,345 | 1,356 | -2.73% | 31,900 | 249億1510万 | -1.45% | 7.51 | 1.02 |
| 03/11 | 1,377 | 1,405 | 1,370 | 1,394 | +2.2% | 30,300 | 256億1331万 | +1.68% | 7.73 | 1.05 |
| 03/10 | 1,360 | 1,378 | 1,352 | 1,364 | +2.56% | 37,700 | 250億6210万 | -0.07% | 7.56 | 1.02 |
| 03/09 | 1,341 | 1,341 | 1,298 | 1,330 | -5.54% | 95,400 | 244億3738万 | -2.28% | 7.37 | 1 |
| 03/06 | 1,402 | 1,412 | 1,376 | 1,408 | -0.42% | 39,400 | 258億7055万 | +3.68% | 7.8 | 1.06 |
| 03/05 | 1,400 | 1,424 | 1,394 | 1,414 | +4.12% | 41,500 | 259億8079万 | +4.59% | 7.84 | 1.06 |
| 03/04 | 1,388 | 1,405 | 1,327 | 1,358 | -5.69% | 130,000 | 249億5185万 | +0.82% | 7.53 | 1.02 |
| 03/03 | 1,462 | 1,463 | 1,436 | 1,440 | -1.91% | 71,600 | 264億5852万 | +7.14% | 7.98 | 1.08 |
| 03/02 | 1,451 | 1,478 | 1,430 | 1,468 | -0.34% | 71,700 | 269億7299万 | +9.63% | 8.14 | 1.1 |
| 02/27 | 1,448 | 1,473 | 1,442 | 1,473 | +1.66% | 28,600 | 270億6486万 | +10.59% | 8.16 | 1.1 |
| 02/26 | 1,486 | 1,487 | 1,443 | 1,449 | -1.63% | 66,000 | 266億2388万 | +9.52% | 8.03 | 1.09 |
| 02/25 | 1,456 | 1,473 | 1,444 | 1,473 | +1.87% | 63,400 | 270億6486万 | +11.93% | 8.16 | 1.1 |
| 02/24 | 1,406 | 1,454 | 1,395 | 1,446 | +3.29% | 85,500 | 265億6876万 | +10.55% | 8.01 | 1.08 |
| 02/20 | 1,404 | 1,410 | 1,382 | 1,400 | -0.64% | 41,500 | 257億2356万 | +7.61% | 7.76 | 1.05 |
| 02/19 | 1,426 | 1,433 | 1,407 | 1,409 | -0.35% | 81,100 | 258億8892万 | +8.72% | 7.81 | 1.06 |
| 02/18 | 1,398 | 1,433 | 1,393 | 1,414 | +1.73% | 80,800 | 259億8079万 | +9.61% | 7.84 | 1.06 |
| 02/17 | 1,370 | 1,405 | 1,355 | 1,390 | +0.72% | 85,100 | 255億3982万 | +8.26% | 7.7 | 1.04 |
| 02/16 | 1,334 | 1,383 | 1,313 | 1,380 | +5.42% | 138,400 | 253億5608万 | +7.98% | 7.65 | 1.04 |
| 02/13 | 1,340 | 1,340 | 1,306 | 1,309 | -2.31% | 87,400 | 240億5153万 | +2.83% | 7.25 | 0.98 |
| 02/12 | 1,301 | 1,346 | 1,300 | 1,340 | +3.63% | 82,300 | 246億2112万 | +5.51% | 7.43 | 1.01 |
| 02/10 | 1,282 | 1,301 | 1,282 | 1,293 | +1.17% | 55,400 | 237億5754万 | +2.13% | 7.17 | 0.97 |
| 02/09 | 1,294 | 1,297 | 1,273 | 1,278 | -0.16% | 52,300 | 234億8193万 | +1.11% | 7.08 | 0.96 |
| 02/06 | 1,280 | 1,280 | 1,256 | 1,280 | +0.08% | 47,900 | 235億1868万 | +1.43% | 7.09 | 0.96 |
| 02/05 | 1,254 | 1,279 | 1,250 | 1,279 | +2.4% | 53,400 | 235億31万 | +1.51% | 7.09 | 0.96 |
| 02/04 | 1,247 | 1,259 | 1,238 | 1,249 | +0.32% | 27,800 | 229億4909万 | -0.87% | 6.92 | 0.94 |
| 02/03 | 1,250 | 1,250 | 1,237 | 1,245 | +0.48% | 51,000 | 228億7559万 | -1.19% | 6.9 | 0.93 |
| 02/02 | 1,265 | 1,279 | 1,233 | 1,239 | -1.59% | 53,600 | 227億6535万 | -1.67% | 6.87 | 0.93 |
| 01/30 | 1,247 | 1,262 | 1,233 | 1,259 | +0.96% | 43,300 | 231億3283万 | -0.16% | 6.98 | 0.94 |
| 01/29 | 1,260 | 1,260 | 1,231 | 1,247 | -0.8% | 64,600 | 229億1234万 | -1.11% | 6.91 | 0.94 |
| 01/28 | 1,300 | 1,300 | 1,253 | 1,257 | -3.31% | 67,500 | 230億9608万 | -0.32% | 6.97 | 0.94 |
| 01/27 | 1,285 | 1,300 | 1,269 | 1,300 | +0.46% | 30,000 | 238億8616万 | +3.26% | 7.2 | 0.98 |
| 01/26 | 1,309 | 1,309 | 1,278 | 1,294 | -0.54% | 62,600 | 237億7592万 | +3.03% | 7.17 | 0.97 |
| 01/23 | 1,294 | 1,310 | 1,285 | 1,301 | +1.01% | 65,800 | 239億454万 | +3.91% | 7.21 | 0.98 |
| 01/22 | 1,272 | 1,288 | 1,270 | 1,288 | +2.14% | 69,200 | 236億6567万 | +3.29% | 7.14 | 0.97 |
| 01/21 | 1,261 | 1,270 | 1,250 | 1,261 | -1.25% | 55,500 | 231億6958万 | +1.53% | 6.99 | 0.95 |
| 01/20 | 1,256 | 1,278 | 1,244 | 1,277 | +1.75% | 66,300 | 234億6356万 | +3.32% | 7.08 | 0.96 |
| 01/19 | 1,281 | 1,281 | 1,241 | 1,255 | -2.49% | 131,700 | 230億5933万 | +2.12% | 6.95 | 0.94 |
| 01/16 | 1,280 | 1,287 | 1,273 | 1,287 | +0.63% | 50,500 | 236億4730万 | +5.23% | 7.13 | 0.97 |
| 01/15 | 1,261 | 1,279 | 1,254 | 1,279 | +1.51% | 75,600 | 235億31万 | +5.09% | 7.09 | 0.96 |
| 01/14 | 1,250 | 1,273 | 1,250 | 1,260 | +1.12% | 71,700 | 231億5120万 | +4.05% | 6.98 | 0.95 |
| 01/13 | 1,257 | 1,265 | 1,242 | 1,246 | -0.4% | 75,800 | 228億9397万 | +3.32% | 6.9 | 0.93 |
| 01/09 | 1,242 | 1,254 | 1,238 | 1,251 | +0.89% | 27,800 | 229億8584万 | +4.08% | 6.93 | 0.94 |
| 01/08 | 1,257 | 1,259 | 1,239 | 1,240 | -1.27% | 32,700 | 227億8372万 | +3.51% | 6.87 | 0.93 |
| 01/07 | 1,237 | 1,266 | 1,227 | 1,256 | +1.62% | 55,200 | 230億7771万 | +5.19% | 6.96 | 0.94 |
| 01/06 | 1,229 | 1,238 | 1,223 | 1,236 | +0.57% | 37,600 | 227億1023万 | +3.69% | 6.85 | 0.93 |
| 01/05 | 1,245 | 1,254 | 1,225 | 1,229 | -0.89% | 45,300 | 225億8161万 | +3.36% | 6.81 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 1,239 | 1,255 | 1,236 | 1,240 | +0.24% | 29,400 | 227億8372万 | +4.38% | 6.87 | 0.96 |
| 12/29 | 1,273 | 1,273 | 1,236 | 1,237 | -1.67% | 43,100 | 227億2860万 | +4.48% | 6.86 | 0.96 |
| 12/26 | 1,251 | 1,269 | 1,242 | 1,258 | +0.72% | 41,500 | 231億1445万 | +6.61% | 6.97 | 0.98 |
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 | 1,225 2026/5/29 | 32,100 | 225億811万 | +1.74% 1,204 | |||
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）
- 2026/05/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
405円（2012/01/19） - 202%（3.02倍）
1,225円（5/29）
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。
