新東（5380）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,281
- 始値
- 1,281
- 高値
- 1,290
- 安値
- 1,281
- 終値 +0.31%
- 1,285
- 出来高 -78.72%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +5.33%
1,220 - 株価（25日）
移動平均値 - +16.29%
1,105 - 出来高（5日）
移動平均値 - -39.02%
1,640
2026/03/19～2026/08/21
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 | ||||||||||
| 08/21 | 1,281 | 1,290 | 1,281 | 1,285 | +0.31% | 1,000 | 10億6871万 | +16.29% | 30.31 | 0.3 |
| 08/20 | 1,213 | 1,300 | 1,213 | 1,281 | +7.65% | 4,700 | 10億6538万 | +17.09% | 30.21 | 0.29 |
| 08/19 | 1,170 | 1,190 | 1,170 | 1,190 | +1.62% | 500 | 9億8970万 | +9.78% | 28.07 | 0.27 |
| 08/18 | 1,178 | 1,178 | 1,171 | 1,171 | 0% | 1,000 | 9億7389万 | +8.53% | 27.62 | 0.27 |
| 08/17 | 1,178 | 1,178 | 1,171 | 1,171 | -0.59% | 1,000 | 9億7389万 | +8.93% | 27.62 | 0.27 |
| 08/14 | 1,130 | 1,178 | 1,130 | 1,178 | +4.25% | 3,300 | 9億7972万 | +9.99% | 27.78 | 0.27 |
| 08/13 | 1,088 | 1,130 | 1,088 | 1,130 | +6% | 2,300 | 9億3980万 | +5.81% | 26.65 | 0.26 |
| 08/12 | 1,066 | 1,070 | 1,066 | 1,066 | +0.28% | 400 | 8億8657万 | 0% | 25.14 | 0.24 |
| 08/10 | 1,075 | 1,075 | 1,063 | 1,063 | -1.12% | 600 | 8億8407万 | -0.47% | 25.07 | 0.24 |
| 08/07 | 1,097 | 1,097 | 1,071 | 1,075 | +1.22% | 2,000 | 8億9405万 | +0.56% | 25.35 | 0.25 |
| 08/06 | 1,019 | 1,062 | 1,018 | 1,062 | +4.22% | 1,900 | 8億8324万 | -1.03% | 25.05 | 0.24 |
| 08/05 | 1,019 | 1,019 | 1,019 | 1,019 | +0.1% | 100 | 8億4748万 | -5.39% | 24.03 | 0.23 |
| 08/04 | 1,016 | 1,018 | 1,016 | 1,018 | -2.68% | 200 | 8億4665万 | -6.18% | 24.01 | 0.23 |
| 08/03 | 1,016 | 1,046 | 1,008 | 1,046 | +2.95% | 700 | 8億6993万 | -4.3% | 24.67 | 0.24 |
| 07/31 | 1,055 | 1,055 | 1,000 | 1,016 | -5.75% | 4,000 | 8億4498万 | -7.55% | 23.96 | 0.23 |
| 07/30 | 1,078 | 1,078 | 1,078 | 1,078 | -2.62% | 100 | 8億9655万 | -2.44% | 25.42 | 0.25 |
| 07/29 | 1,100 | 1,107 | 1,100 | 1,107 | +3.94% | 700 | 9億2067万 | -0.18% | 26.11 | 0.25 |
| 07/28 | 1,064 | 1,065 | 1,064 | 1,065 | -3.09% | 400 | 8億8574万 | -4.14% | 25.12 | 0.24 |
| 07/24 | 1,050 | 1,099 | 1,050 | 1,099 | +4.67% | 300 | 9億1401万 | -1.43% | 25.92 | 0.25 |
| 07/23 | 1,061 | 1,061 | 1,050 | 1,050 | -2.33% | 200 | 8億7326万 | -6% | 24.76 | 0.24 |
| 07/22 | 1,075 | 1,075 | 1,075 | 1,075 | -2.71% | 200 | 8億9405万 | -4.19% | 25.35 | 0.25 |
| 07/21 | 1,051 | 1,107 | 1,050 | 1,105 | -0.54% | 2,700 | 9億1900万 | -1.78% | 26.06 | 0.25 |
| 07/17 | 1,111 | 1,111 | 1,111 | 1,111 | +1.46% | 700 | 9億2399万 | -1.33% | 26.2 | 0.26 |
| 07/16 | 1,095 | 1,095 | 1,095 | 1,095 | +2.82% | 300 | 9億1069万 | -2.84% | 25.83 | 0.25 |
| 07/15 | 1,050 | 1,065 | 1,050 | 1,065 | +3.8% | 1,100 | 8億8574万 | -5.75% | 25.12 | 0.24 |
| 07/14 | 1,023 | 1,026 | 1,019 | 1,026 | -0.19% | 800 | 8億5330万 | -9.52% | 24.2 | 0.24 |
| 07/13 | 1,052 | 1,052 | 1,007 | 1,028 | -3.29% | 2,100 | 8億5496万 | -9.9% | 24.25 | 0.24 |
| 07/10 | 1,093 | 1,093 | 1,063 | 1,063 | -0.75% | 600 | 8億8407万 | -7.32% | 25.07 | 0.24 |
| 07/09 | 1,071 | 1,071 | 1,071 | 1,071 | 0% | 100 | 8億9073万 | -7.03% | 25.26 | 0.25 |
| 07/08 | 1,070 | 1,071 | 1,070 | 1,071 | -2.64% | 300 | 8億9073万 | -7.35% | 25.26 | 0.25 |
| 07/03 | 1,058 | 1,130 | 1,058 | 1,100 | +1.85% | 800 | 9億1485万 | -5.25% | 25.94 | 0.25 |
| 07/02 | 1,103 | 1,103 | 1,044 | 1,080 | -2.17% | 3,000 | 8億9821万 | -7.3% | 25.47 | 0.25 |
| 07/01 | 1,045 | 1,104 | 1,040 | 1,104 | -0.09% | 4,200 | 9億1817万 | -5.56% | 26.04 | 0.25 |
| 06/30 | 1,167 | 1,167 | 1,105 | 1,105 | -5.31% | 1,800 | 9億1900万 | -5.72% | - | 0.25 |
| 06/29 | 1,196 | 1,196 | 1,167 | 1,167 | -0.09% | 300 | 9億7057万 | -0.77% | - | 0.27 |
| 06/26 | 1,170 | 1,170 | 1,168 | 1,168 | -2.67% | 300 | 9億7140万 | -0.85% | - | 0.27 |
| 06/25 | 1,228 | 1,228 | 1,200 | 1,200 | -1.96% | 300 | 9億9801万 | +1.87% | - | 0.28 |
| 06/24 | 1,227 | 1,227 | 1,224 | 1,224 | +2% | 400 | 10億1797万 | +3.9% | - | 0.28 |
| 06/23 | 1,172 | 1,200 | 1,172 | 1,200 | +1.78% | 200 | 9億9801万 | +1.87% | - | 0.28 |
| 06/22 | 1,179 | 1,179 | 1,179 | 1,179 | +1.55% | 900 | 9億8055万 | +0.08% | - | 0.27 |
| 06/19 | 1,152 | 1,161 | 1,150 | 1,161 | +0.78% | 900 | 9億6558万 | -1.36% | - | 0.27 |
| 06/18 | 1,158 | 1,171 | 1,152 | 1,152 | -1.54% | 500 | 9億5809万 | -1.96% | - | 0.26 |
| 06/17 | 1,172 | 1,172 | 1,170 | 1,170 | +2.27% | 400 | 9億7306万 | -1.02% | - | 0.27 |
| 06/16 | 1,148 | 1,148 | 1,144 | 1,144 | -2.72% | 200 | 9億5144万 | -3.78% | - | 0.26 |
| 06/15 | 1,152 | 1,176 | 1,104 | 1,176 | +2.08% | 2,300 | 9億7805万 | -1.75% | - | 0.27 |
| 06/12 | 1,122 | 1,152 | 1,122 | 1,152 | +1.95% | 500 | 9億5809万 | -4.56% | - | 0.26 |
| 06/10 | 1,130 | 1,130 | 1,130 | 1,130 | -2.16% | 100 | 9億3980万 | -7.22% | - | 0.26 |
| 06/09 | 1,157 | 1,157 | 1,130 | 1,155 | -0.09% | 500 | 9億6059万 | -6.1% | - | 0.27 |
| 06/08 | 1,152 | 1,160 | 1,131 | 1,156 | -0.43% | 1,000 | 9億6142万 | -6.77% | - | 0.27 |
| 06/05 | 1,167 | 1,167 | 1,137 | 1,161 | -3.01% | 3,000 | 9億6558万 | -7.19% | - | 0.27 |
| 06/04 | 1,197 | 1,197 | 1,197 | 1,197 | +0.59% | 100 | 9億9552万 | -5.08% | - | 0.28 |
| 06/03 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 500 | 9億8970万 | -6.37% | - | 0.27 |
| 06/02 | 1,180 | 1,180 | 1,180 | 1,180 | -0.34% | 100 | 9億8138万 | -7.81% | - | 0.27 |
| 06/01 | 1,184 | 1,184 | 1,184 | 1,184 | 0% | 100 | 9億8471万 | -8.43% | - | 0.27 |
| 05/29 | 1,190 | 1,190 | 1,184 | 1,184 | -1.25% | 200 | 9億8471万 | -9.27% | - | 0.27 |
| 05/28 | 1,150 | 1,199 | 1,150 | 1,199 | +1.61% | 2,800 | 9億9718万 | -8.96% | - | 0.28 |
| 05/27 | 1,180 | 1,180 | 1,180 | 1,180 | -1.5% | 100 | 9億8138万 | -11.21% | - | 0.27 |
| 05/26 | 1,200 | 1,200 | 1,198 | 1,198 | +0.59% | 200 | 9億9635万 | -10.73% | - | 0.28 |
| 05/25 | 1,191 | 1,191 | 1,191 | 1,191 | -1.49% | 100 | 9億9053万 | -11.97% | - | 0.27 |
| 05/22 | 1,211 | 1,211 | 1,194 | 1,209 | +2.37% | 400 | 10億550万 | -11.49% | - | 0.28 |
| 05/21 | 1,193 | 1,193 | 1,151 | 1,181 | -1.58% | 900 | 9億8221万 | -14.3% | - | 0.27 |
| 05/20 | 1,248 | 1,248 | 1,200 | 1,200 | -2.2% | 1,800 | 9億9801万 | -13.73% | - | 0.28 |
| 05/19 | 1,200 | 1,235 | 1,200 | 1,227 | +2.25% | 800 | 10億2047万 | -12.54% | - | 0.28 |
| 05/18 | 1,145 | 1,200 | 1,145 | 1,200 | +4.8% | 2,700 | 9億9801万 | -15.07% | - | 0.28 |
| 05/15 | 1,132 | 1,153 | 1,131 | 1,145 | +2.51% | 2,600 | 9億5227万 | -19.71% | - | 0.26 |
| 05/14 | 1,320 | 1,320 | 1,100 | 1,117 | -15.38% | 21,600 | 9億2898万 | -22.48% | - | 0.26 |
| 05/13 | 1,333 | 1,333 | 1,320 | 1,320 | -2.87% | 800 | 10億9782万 | -9.4% | - | 0.3 |
| 05/12 | 1,335 | 1,359 | 1,332 | 1,359 | +1.8% | 2,200 | 11億3025万 | -7.24% | - | 0.31 |
| 05/11 | 1,400 | 1,400 | 1,330 | 1,335 | -6.64% | 3,600 | 11億1029万 | -9.37% | - | 0.31 |
| 05/08 | 1,408 | 1,430 | 1,394 | 1,430 | +0.99% | 3,800 | 11億8930万 | -3.51% | - | 0.33 |
| 05/07 | 1,406 | 1,416 | 1,406 | 1,416 | -0.56% | 800 | 11億7766万 | -4.71% | - | 0.33 |
| 05/01 | 1,424 | 1,424 | 1,424 | 1,424 | 0% | 100 | 11億8431万 | -4.49% | - | 0.33 |
| 04/30 | 1,408 | 1,424 | 1,408 | 1,424 | +0.85% | 900 | 11億8431万 | -4.81% | - | 0.33 |
| 04/28 | 1,412 | 1,412 | 1,412 | 1,412 | -1.12% | 400 | 11億7433万 | -5.87% | - | 0.32 |
| 04/27 | 1,415 | 1,428 | 1,405 | 1,428 | -0.49% | 1,800 | 11億8764万 | -5.12% | - | 0.33 |
| 04/24 | 1,430 | 1,435 | 1,419 | 1,435 | +0.35% | 1,400 | 11億9346万 | -5.09% | - | 0.33 |
| 04/23 | 1,495 | 1,495 | 1,424 | 1,430 | -4.67% | 5,000 | 11億8930万 | -5.8% | - | 0.33 |
| 04/22 | 1,485 | 1,500 | 1,465 | 1,500 | +1.01% | 4,600 | 12億4752万 | -1.45% | - | 0.34 |
| 04/21 | 1,482 | 1,485 | 1,465 | 1,485 | +0.41% | 1,200 | 12億3504万 | -2.62% | - | 0.34 |
| 04/20 | 1,488 | 1,488 | 1,473 | 1,479 | -0.6% | 1,500 | 12億3005万 | -3.27% | - | 0.34 |
| 04/17 | 1,495 | 1,500 | 1,466 | 1,488 | -1.2% | 1,500 | 12億3754万 | -2.94% | - | 0.34 |
| 04/16 | 1,490 | 1,506 | 1,490 | 1,506 | +1.01% | 900 | 12億5251万 | -1.95% | - | 0.35 |
| 04/15 | 1,509 | 1,509 | 1,491 | 1,491 | -0.6% | 300 | 12億4003万 | -3.12% | - | 0.34 |
| 04/14 | 1,504 | 1,510 | 1,491 | 1,500 | -0.6% | 1,900 | 12億4752万 | -2.85% | - | 0.34 |
| 04/13 | 1,505 | 1,509 | 1,505 | 1,509 | +0.33% | 200 | 12億5500万 | -2.46% | - | 0.35 |
| 04/10 | 1,498 | 1,507 | 1,496 | 1,504 | -0.33% | 1,000 | 12億5084万 | -2.97% | - | 0.35 |
| 04/09 | 1,488 | 1,509 | 1,488 | 1,509 | +1.55% | 600 | 12億5500万 | -2.96% | - | 0.35 |
| 04/08 | 1,500 | 1,502 | 1,467 | 1,486 | -2.56% | 5,900 | 12億3587万 | -4.74% | - | 0.34 |
| 04/07 | 1,508 | 1,525 | 1,507 | 1,525 | +1.13% | 1,300 | 12億6831万 | -2.62% | - | 0.35 |
| 04/06 | 1,521 | 1,521 | 1,508 | 1,508 | -0.85% | 500 | 12億5417万 | -4.01% | - | 0.35 |
| 04/03 | 1,523 | 1,530 | 1,521 | 1,521 | -0.52% | 600 | 12億6498万 | -3.43% | - | 0.35 |
| 04/02 | 1,554 | 1,554 | 1,529 | 1,529 | -1.35% | 700 | 12億7164万 | -3.23% | - | 0.35 |
| 04/01 | 1,550 | 1,550 | 1,550 | 1,550 | +0.06% | 100 | 12億8910万 | -2.15% | - | 0.36 |
| 03/30 | 1,529 | 1,549 | 1,513 | 1,549 | +0.65% | 1,400 | 12億8827万 | -2.46% | - | 0.34 |
| 03/27 | 1,539 | 1,539 | 1,539 | 1,539 | 0% | 100 | 12億7995万 | -3.21% | - | 0.34 |
| 03/26 | 1,538 | 1,554 | 1,538 | 1,539 | -0.26% | 700 | 12億7995万 | -3.45% | - | 0.34 |
| 03/25 | 1,540 | 1,543 | 1,526 | 1,543 | +0.19% | 1,600 | 12億8328万 | -3.32% | - | 0.34 |
| 03/24 | 1,544 | 1,565 | 1,540 | 1,540 | +0.79% | 1,500 | 12億8079万 | -3.69% | - | 0.34 |
| 03/23 | 1,596 | 1,596 | 1,528 | 1,528 | -4.62% | 3,700 | 12億7081万 | -4.62% | - | 0.34 |
| 03/19 | 1,590 | 1,602 | 1,590 | 1,602 | +0.82% | 1,100 | 13億3235万 | -0.19% | - | 0.35 |
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 | |
| 2008年 6月期 | 1,555 311 7/17 311 7/3 | 660 132 6/26 | 6,000 30,000 12/25 | - | - | +4.65% 12/17 | -23.94% 9/25 |
| 2009年 6月期 | 1,400 280 6/11 | 350 70 10/9 70 10/8 | 10,400 52,000 10/1 | - | - | +59.49% 6/11 | -36.62% 10/8 |
| 2010年 6月期 | 1,320 264 8/28 | 875 175 12/30 | 2,200 11,000 8/19 | - | - | +9.68% 5/10 | -18.67% 12/30 |
| 2011年 6月期 | 1,620 324 4/26 | 810 162 8/25 | 4,000 20,000 3/22 | 13億4732万 | 6億7366万 | +44.22% 3/24 | -11.25% 8/23 |
| 2012年 6月期 | 1,525 305 3/21 | 1,070 214 5/23 | 3,600 18,000 5/8 18,000 2/7 | 12億6831万 | 8億8990万 | +8.17% 3/21 | -20.08% 5/9 |
| 2013年 6月期 | 1,350 270 5/7 | 1,010 202 12/14 202 10/26 | 4,600 23,000 5/8 | 11億2277万 | 8億3999万 | +13.43% 5/7 | -16.14% 6/26 |
| 2014年 6月期 | 1,435 287 1/21 | 1,040 208 2/4 | 51,400 257,000 1/21 | 11億9346万 | 8億6495万 | +11.43% 1/17 | -5.76% 2/4 |
| 2015年 6月期 | 1,375 275 6/1 | 1,045 209 10/14 | 11,200 56,000 7/8 | 11億4356万 | 8億6910万 | +6.04% 12/29 | -7.78% 7/6 |
| 2016年 6月期 | 1,235 247 4/27 | 965 193 2/15 | 9,000 45,000 4/26 | 10億2712万 | 8億257万 | +11.8% 4/26 | -12.48% 6/30 6/29 |
| 2017年 6月期 | 1,340 268 6/27 268 6/26 他3件 | 1,015 203 7/1 | 6,200 31,000 6/2 | 11億1445万 | 8億4415万 | +9.07% 7/27 | -5.98% 4/14 |
| 2018年 6月期 | 1,525 3,050 6/19 | 1,280 256 7/7 | 6,400 3,200 6/21 3,200 1/24 | 12億6831万 | 10億6455万 | +4.8% 10/23 | -2.99% 9/22 |
| 2019年 6月期 | 1,595 3,190 9/7 | 866 1,731 12/25 | 50,600 25,300 12/25 | 13億2653万 | 7億1982万 | +8.17% 9/7 | -40.28% 12/25 |
| 2020年 6月期 | 1,275 2,550 1/15 | 799 1,598 3/13 | 24,400 12,200 1/15 | 10億6039万 | 6億6451万 | +19.27% 5/26 | -21.49% 3/13 |
| 2021年 6月期 | 1,097 2,194 9/14 | 915 1,830 7/31 | 7,200 3,600 9/14 | 9億1235万 | 7億6098万 | +6.38% 9/23 | -4.74% 11/25 |
| 2022年 6月期 | 1,147 2,293 12/8 | 953 1,906 5/9 | 8,400 4,200 12/16 | 9億5352万 | 7億9259万 | +70.19% 8/12 | -6.24% 1/7 |
| 2023年 6月期 | 3,475 6,950 8/25 | 1,031 2,061 8/5 | 891,800 445,900 8/25 | 28億9009万 | 8億5704万 | +113.08% 8/24 | -36.02% 9/26 |
| 2024年 6月期 | 3,390 6/4 | 1,287 8/4 | 1,117,200 9/12 | 28億1940万 | 10億7037万 | +92.02% 6/4 | -18.78% 7/4 |
| 2025年 6月期 | 3,090 2/13 | 1,140 8/5 | 318,200 2/10 | 25億6989万 | 9億4811万 | +107.87% 2/13 | -28.81% 8/5 |
| 2026年 6月期 | 2,226 7/31 | 1,100 5/14 | 89,600 7/18 | 18億5132万 | - | +10.64% 9/24 | -22.47% 5/14 |
| 最新 | 1,285 2026/8/21 | 1,000 | 10億6871万 | +16.29% 1,105 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/25 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/29 vs 2007/12/25
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/29
- 39%（1.39倍）
- 2010/12/28 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/29 vs 2010/12/28
- 45%（1.45倍）
- 2012/12/27 vs 2011/12/29
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/27
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/28 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/28
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/29 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/29
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/08/21 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
350円（2008/10/09） - 267%（3.67倍）
1,285円（8/21）
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。
