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
04/22	1,485	1,500	1,465	1,500	+1.01%	4,600	12億4752万	-1.45%
04/21	1,482	1,485	1,465	1,485	+0.41%	1,200	12億3504万	-2.62%
04/20	1,488	1,488	1,473	1,479	-0.6%	1,500	12億3005万	-3.27%
04/17	1,495	1,500	1,466	1,488	-1.2%	1,500	12億3754万	-2.94%
04/16	1,490	1,506	1,490	1,506	+1.01%	900	12億5251万	-1.95%
04/15	1,509	1,509	1,491	1,491	-0.6%	300	12億4003万	-3.12%
04/14	1,504	1,510	1,491	1,500	-0.6%	1,900	12億4752万	-2.85%
04/13	1,505	1,509	1,505	1,509	+0.33%	200	12億5500万	-2.46%
04/10	1,498	1,507	1,496	1,504	-0.33%	1,000	12億5084万	-2.97%
04/09	1,488	1,509	1,488	1,509	+1.55%	600	12億5500万	-2.96%
04/08	1,500	1,502	1,467	1,486	-2.56%	5,900	12億3587万	-4.74%
04/07	1,508	1,525	1,507	1,525	+1.13%	1,300	12億6831万	-2.62%
04/06	1,521	1,521	1,508	1,508	-0.85%	500	12億5417万	-4.01%
04/03	1,523	1,530	1,521	1,521	-0.52%	600	12億6498万	-3.43%
04/02	1,554	1,554	1,529	1,529	-1.35%	700	12億7164万	-3.23%
04/01	1,550	1,550	1,550	1,550	+0.06%	100	12億8910万	-2.15%
03/30	1,529	1,549	1,513	1,549	+0.65%	1,400	12億8827万	-2.46%
03/27	1,539	1,539	1,539	1,539	0%	100	12億7995万	-3.21%
03/26	1,538	1,554	1,538	1,539	-0.26%	700	12億7995万	-3.45%
03/25	1,540	1,543	1,526	1,543	+0.19%	1,600	12億8328万	-3.32%
03/24	1,544	1,565	1,540	1,540	+0.79%	1,500	12億8079万	-3.69%
03/23	1,596	1,596	1,528	1,528	-4.62%	3,700	12億7081万	-4.62%
03/19	1,590	1,602	1,590	1,602	+0.82%	1,100	13億3235万	-0.19%
03/17	1,570	1,589	1,570	1,589	+3.45%	1,000	13億2154万	-1%
03/13	1,536	1,536	1,536	1,536	-2.29%	100	12億7746万	-4.36%
03/12	1,585	1,585	1,541	1,572	-0.82%	500	13億740万	-2.3%
03/11	1,542	1,585	1,542	1,585	+0.19%	300	13億1821万	-1.55%
03/10	1,582	1,582	1,582	1,582	+1.48%	300	13億1572万	-1.86%
03/09	1,531	1,559	1,531	1,559	-1.95%	4,800	12億9659万	-3.35%
03/06	1,591	1,591	1,590	1,590	-0.87%	300	13億2237万	-1.61%
03/05	1,572	1,604	1,572	1,604	+2.49%	300	13億3401万	-0.87%
03/04	1,597	1,597	1,565	1,565	-2.25%	2,400	13億158万	-3.34%
03/03	1,617	1,620	1,601	1,601	-1.23%	1,800	13億3152万	-1.36%
03/02	1,630	1,650	1,621	1,621	-0.55%	900	13億4815万	-0.25%
02/27	1,628	1,630	1,628	1,630	-0.12%	300	13億5564万	+0.25%
02/26	1,632	1,632	1,632	1,632	-1.15%	100	13億5730万	+0.31%
02/24	1,616	1,666	1,616	1,651	+1.79%	900	13億7310万	+1.48%
02/20	1,636	1,660	1,615	1,622	-0.86%	3,800	13億4898万	-0.25%
02/19	1,636	1,636	1,636	1,636	-0.55%	300	13億6063万	+0.62%
02/18	1,639	1,659	1,639	1,645	+0.43%	1,200	13億6811万	+1.23%
02/17	1,620	1,650	1,620	1,638	+1.93%	2,300	13億6229万	+0.86%
02/16	1,630	1,630	1,607	1,607	-1.41%	900	13億3651万	-0.99%
02/12	1,603	1,630	1,603	1,630	+1.62%	1,600	13億5564万	+0.37%
02/10	1,602	1,610	1,602	1,604	-0.5%	1,500	13億3401万	-1.23%
02/09	（IR情報）15:00 第2四半期(中間期)業績予想と実績との差異及び通期業績予想の修正
02/09	（IR情報）15:00 2026年6月期第2四半期(中間期)決算短信[日本基準](非連結)
02/09	1,621	1,651	1,602	1,612	-0.25%	3,400	13億4067万	-0.8%
02/06	1,606	1,631	1,606	1,616	+0.81%	900	13億4399万	-0.55%
02/05	1,606	1,608	1,603	1,603	-0.25%	1,100	13億3318万	-1.48%
02/04	1,608	1,610	1,607	1,607	-0.06%	600	13億3651万	-1.23%
02/03	1,605	1,616	1,605	1,608	+0.5%	500	13億3734万	-1.23%
02/02	1,612	1,612	1,600	1,600	-0.62%	800	13億3069万	-1.78%
01/30	1,618	1,618	1,608	1,610	-0.62%	1,000	13億3900万	-1.17%
01/29	1,621	1,621	1,620	1,620	-0.06%	400	13億4732万	-0.61%
01/27	1,629	1,629	1,620	1,621	-0.55%	400	13億4815万	-0.61%
01/26	1,625	1,630	1,625	1,630	-0.31%	300	13億5564万	-0.12%
01/23	1,640	1,640	1,635	1,635	-0.43%	400	13億5980万	+0.12%
01/22	1,642	1,642	1,642	1,642	-0.67%	500	13億6562万	+0.67%
01/21	1,630	1,653	1,628	1,653	+0.55%	900	13億7477万	+1.41%
01/20	1,668	1,668	1,588	1,644	-1.26%	4,700	13億6728万	+0.92%
01/19	1,642	1,665	1,640	1,665	+1.22%	1,700	13億8475万	+2.15%
01/16	1,630	1,645	1,630	1,645	+0.98%	700	13億6811万	+0.98%
01/15	1,639	1,639	1,629	1,629	+0.56%	300	13億5480万	+0.06%
01/14	1,620	1,620	1,620	1,620	-0.06%	300	13億4732万	-0.43%
01/13	1,620	1,621	1,620	1,621	+0.31%	300	13億4815万	-0.37%
01/09	1,600	1,620	1,600	1,616	0%	600	13億4399万	-0.68%
01/08	1,620	1,623	1,605	1,616	-0.62%	2,800	13億4399万	-0.68%
01/06	1,625	1,650	1,625	1,626	-0.49%	1,000	13億5231万	-0.06%
01/05	1,630	1,634	1,630	1,634	+0.31%	300	13億5896万	+0.49%
2025
12/30	1,620	1,629	1,620	1,629	+0.56%	200	13億5480万	+0.25%
12/29	1,612	1,652	1,612	1,620	-0.37%	500	13億4732万	-0.25%
12/26	1,631	1,631	1,626	1,626	-1.16%	2,000	13億5231万	+0.18%
12/25	1,616	1,645	1,614	1,645	+1.36%	900	13億6811万	+1.29%
12/24	1,629	1,629	1,623	1,623	-0.37%	300	13億4981万	-0.06%
12/22	1,623	1,650	1,623	1,629	+0.68%	1,800	13億5480万	+0.43%
12/19	1,631	1,633	1,618	1,618	+0.06%	800	13億4566万	-0.06%
12/18	1,626	1,626	1,617	1,617	-0.55%	600	13億4482万	-0.12%
12/17	1,626	1,626	1,626	1,626	-0.85%	200	13億5231万	+0.49%
12/16	1,640	1,655	1,635	1,640	-1.09%	600	13億6395万	+1.36%
12/15	1,651	1,668	1,630	1,658	+1.1%	1,300	13億7892万	+2.54%
12/12	1,645	1,645	1,625	1,640	+2.18%	500	13億6395万	+1.49%
12/09	1,605	1,605	1,605	1,605	-0.37%	400	13億3484万	-0.62%
12/04	1,630	1,630	1,611	1,611	-1.17%	1,100	13億3983万	-0.31%
12/03	1,620	1,630	1,620	1,630	-1.21%	300	13億5564万	+0.74%
12/01	1,650	1,650	1,650	1,650	-0.72%	200	13億7227万	+1.91%
11/28	1,625	1,662	1,625	1,662	+2.59%	1,300	13億8225万	+2.59%
11/27	1,620	1,620	1,620	1,620	+0.93%	200	13億4732万	0%
11/26	1,608	1,608	1,605	1,605	-0.31%	200	13億3484万	-1.05%
11/25	1,605	1,624	1,605	1,610	+0.06%	700	13億3900万	-0.8%
11/21	1,604	1,620	1,604	1,609	-0.68%	900	13億3817万	-1.05%
11/20	1,618	1,620	1,604	1,620	+0.31%	1,200	13億4732万	-0.37%
11/19	1,605	1,615	1,605	1,615	+0.94%	400	13億4316万	-0.74%
11/18	1,605	1,605	1,600	1,600	-0.5%	400	13億3069万	-1.72%
11/17	1,619	1,620	1,608	1,608	-0.19%	500	13億3734万	-1.41%
11/14	1,607	1,611	1,607	1,611	+0.25%	700	13億3983万	-1.35%
11/13	1,630	1,638	1,607	1,607	-1.53%	300	13億3651万	-1.71%
11/12	1,630	1,632	1,630	1,632	-0.79%	300	13億5730万	-0.43%
11/11	1,649	1,660	1,618	1,645	+4.38%	1,800	13億6811万	+0.3%
11/10	1,555	1,576	1,555	1,576	+0.38%	700	13億1073万	-3.9%
11/07	（IR情報）15:00 第2四半期(中間期)業績予想及び通期業績予想の修正に関するお知らせ
11/07	（IR情報）15:00 2026年6月期第1四半期決算短信[日本基準](非連結)
11/07	1,601	1,613	1,570	1,570	-2.42%	3,000	13億574万	-4.62%
11/06	1,602	1,615	1,600	1,609	+0.88%	1,200	13億3817万	-2.66%
11/05	1,603	1,619	1,595	1,595	-1.54%	2,300	13億2653万	-3.8%

新東（5380）のイベントチャート

2025/11/05～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート