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
10/27	1,160	1,209	1,155	1,209	+3.78%	3,200	-	-2.66%
10/26	1,170	1,170	1,165	1,165	-0.43%	400	-	-6.73%
10/23	1,170	1,170	1,144	1,170	0%	1,800	-	-6.85%
10/22	1,185	1,185	1,170	1,170	-1.27%	9,200	-	-8.16%
10/21	1,195	1,195	1,185	1,185	-0.59%	1,300	-	-7.93%
10/20	1,200	1,200	1,192	1,192	+0.59%	3,900	-	-8.31%
10/19	1,186	1,186	1,150	1,185	+2.51%	2,700	-	-9.4%
10/16	1,172	1,172	1,156	1,156	-1.37%	2,000	-	-12.09%
10/15	1,181	1,181	1,166	1,172	-0.26%	1,300	-	-11.01%
10/14	1,175	1,175	1,172	1,175	0%	1,200	-	-10.98%
10/13	1,198	1,198	1,175	1,175	+0.43%	1,600	-	-11.05%
10/09	1,170	1,174	1,160	1,170	0%	2,000	-	-11.56%
10/08	1,181	1,184	1,169	1,170	+0.09%	5,100	-	-11.63%
10/07	1,293	1,293	1,154	1,169	-9.59%	18,700	-	-11.84%
10/06	1,294	1,294	1,293	1,293	+1.73%	700	-	-2.56%
10/05	1,276	1,276	1,270	1,271	-0.39%	900	-	-4.08%
10/02	1,286	1,303	1,276	1,276	-0.78%	1,600	-	-3.63%
10/01	（IR情報）15:00 自己株式の取得状況に関するお知らせ
10/01	1,271	1,290	1,260	1,286	+1.18%	2,600	-	-2.72%
09/30	1,283	1,283	1,271	1,271	+1.44%	800	-	-3.86%
09/29	1,342	1,342	1,253	1,253	-6.63%	1,800	-	-5.22%
09/28	1,371	1,371	1,338	1,342	-4.21%	1,300	-	+1.67%
09/25	1,377	1,480	1,377	1,401	+1.74%	2,900	-	+6.7%
09/24	（IR情報）15:00 上場維持基準への適合に向けた計画に基づく進捗状況について
09/24	1,369	1,377	1,360	1,377	-0.07%	3,100	-	+5.6%
09/18	1,431	1,431	1,378	1,378	-3.5%	3,200	-	+6.33%
09/17	1,394	1,489	1,364	1,428	+2.44%	2,800	-	+11.04%
09/16	1,338	1,406	1,338	1,394	+3.57%	5,900	-	+9.59%
09/15	1,610	1,699	1,323	1,346	-16.4%	21,500	-	+7%
09/14	1,500	1,610	1,400	1,610	+7.33%	11,800	-	+29.11%
09/11	1,501	1,599	1,423	1,500	-0.99%	14,200	-	+22.35%
09/10	1,380	1,600	1,380	1,515	+9.78%	23,700	-	+25.62%
09/09	1,345	1,380	1,319	1,380	+1.85%	5,100	-	+16.36%
09/08	1,230	1,355	1,230	1,355	+10.16%	7,100	-	+15.52%
09/07	1,229	1,230	1,229	1,230	+0.08%	600	-	+6.13%
09/04	1,229	1,229	1,229	1,229	+1.74%	400	-	+6.59%
09/03	1,203	1,215	1,200	1,208	-0.41%	1,300	-	+5.13%
09/02	1,213	1,213	1,213	1,213	+0.5%	100	-	+6.12%
09/01	（IR情報）15:00 自己株式の取得状況に関するお知らせ
09/01	1,207	1,207	1,207	1,207	0%	200	-	+6.06%
08/31	1,207	1,207	1,207	1,207	0%	200	-	+6.63%
08/27	1,240	1,240	1,207	1,207	-2.66%	1,000	-	+7.1%
08/26	1,246	1,246	1,240	1,240	-0.48%	300	-	+10.42%
08/25	1,199	1,247	1,191	1,246	+1.38%	1,100	-	+11.55%
08/24	1,285	1,290	1,229	1,229	-4.36%	1,800	-	+10.62%
08/21	1,281	1,290	1,281	1,285	+0.31%	1,000	-	+16.29%
08/20	1,213	1,300	1,213	1,281	+7.65%	4,700	-	+17.09%
08/19	1,170	1,190	1,170	1,190	+1.62%	500	-	+9.78%
08/18	1,178	1,178	1,171	1,171	0%	1,000	-	+8.53%
08/17	1,178	1,178	1,171	1,171	-0.59%	1,000	-	+8.93%
08/14	1,130	1,178	1,130	1,178	+4.25%	3,300	-	+9.99%
08/13	1,088	1,130	1,088	1,130	+6%	2,300	-	+5.81%
08/12	1,066	1,070	1,066	1,066	+0.28%	400	-	0%
08/10	1,075	1,075	1,063	1,063	-1.12%	600	-	-0.47%
08/07	1,097	1,097	1,071	1,075	+1.22%	2,000	-	+0.56%
08/06	（IR情報）15:00 2026年6月期決算短信[日本基準](非連結)
08/06	（IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ
08/06	1,019	1,062	1,018	1,062	+4.22%	1,900	-	-1.03%
08/05	（IR情報）15:00 業績予想に関するお知らせ
08/05	1,019	1,019	1,019	1,019	+0.1%	100	-	-5.39%
08/04	1,016	1,018	1,016	1,018	-2.68%	200	-	-6.18%
08/03	1,016	1,046	1,008	1,046	+2.95%	700	-	-4.3%
07/31	1,055	1,055	1,000	1,016	-5.75%	4,000	-	-7.55%
07/30	1,078	1,078	1,078	1,078	-2.62%	100	-	-2.44%
07/29	1,100	1,107	1,100	1,107	+3.94%	700	-	-0.18%
07/28	1,064	1,065	1,064	1,065	-3.09%	400	-	-4.14%
07/24	1,050	1,099	1,050	1,099	+4.67%	300	-	-1.43%
07/23	1,061	1,061	1,050	1,050	-2.33%	200	-	-6%
07/22	1,075	1,075	1,075	1,075	-2.71%	200	-	-4.19%
07/21	1,051	1,107	1,050	1,105	-0.54%	2,700	-	-1.78%
07/17	1,111	1,111	1,111	1,111	+1.46%	700	-	-1.33%
07/16	1,095	1,095	1,095	1,095	+2.82%	300	-	-2.84%
07/15	1,050	1,065	1,050	1,065	+3.8%	1,100	-	-5.75%
07/14	1,023	1,026	1,019	1,026	-0.19%	800	-	-9.52%
07/13	1,052	1,052	1,007	1,028	-3.29%	2,100	-	-9.9%
07/10	1,093	1,093	1,063	1,063	-0.75%	600	-	-7.32%
07/09	1,071	1,071	1,071	1,071	0%	100	-	-7.03%
07/08	1,070	1,071	1,070	1,071	-2.64%	300	-	-7.35%
07/03	1,058	1,130	1,058	1,100	+1.85%	800	-	-5.25%
07/02	1,103	1,103	1,044	1,080	-2.17%	3,000	-	-7.3%
07/01	1,045	1,104	1,040	1,104	-0.09%	4,200	-	-5.56%
07/01	（IR情報）9:00 当社株式の監理銘柄(確認中)指定に関するお知らせ
06/30	1,167	1,167	1,105	1,105	-5.31%	1,800	-	-5.72%
06/29	1,196	1,196	1,167	1,167	-0.09%	300	-	-0.77%
06/26	1,170	1,170	1,168	1,168	-2.67%	300	-	-0.85%
06/25	1,228	1,228	1,200	1,200	-1.96%	300	-	+1.87%
06/24	1,227	1,227	1,224	1,224	+2%	400	-	+3.9%
06/23	1,172	1,200	1,172	1,200	+1.78%	200	-	+1.87%
06/22	1,179	1,179	1,179	1,179	+1.55%	900	-	+0.08%
06/19	1,152	1,161	1,150	1,161	+0.78%	900	-	-1.36%
06/18	1,158	1,171	1,152	1,152	-1.54%	500	-	-1.96%
06/17	1,172	1,172	1,170	1,170	+2.27%	400	-	-1.02%
06/16	1,148	1,148	1,144	1,144	-2.72%	200	-	-3.78%
06/15	1,152	1,176	1,104	1,176	+2.08%	2,300	-	-1.75%
06/12	1,122	1,152	1,122	1,152	+1.95%	500	-	-4.56%
06/10	1,130	1,130	1,130	1,130	-2.16%	100	-	-7.22%
06/09	1,157	1,157	1,130	1,155	-0.09%	500	-	-6.1%
06/08	1,152	1,160	1,131	1,156	-0.43%	1,000	-	-6.77%
06/05	1,167	1,167	1,137	1,161	-3.01%	3,000	-	-7.19%
06/04	1,197	1,197	1,197	1,197	+0.59%	100	-	-5.08%
06/03	1,180	1,190	1,180	1,190	+0.85%	500	-	-6.37%
06/02	1,180	1,180	1,180	1,180	-0.34%	100	-	-7.81%
06/01	1,184	1,184	1,184	1,184	0%	100	-	-8.43%
05/29	1,190	1,190	1,184	1,184	-1.25%	200	-	-9.27%
05/28	1,150	1,199	1,150	1,199	+1.61%	2,800	-	-8.96%
05/27	1,180	1,180	1,180	1,180	-1.5%	100	-	-11.21%
05/26	1,200	1,200	1,198	1,198	+0.59%	200	-	-10.73%

新東（5380）のイベントチャート

2026/05/26～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート