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
09/11	1,501	1,599	1,423	1,500	-0.99%	14,200	12億4752万	+22.35%
09/10	1,380	1,600	1,380	1,515	+9.78%	23,700	12億5999万	+25.62%
09/09	1,345	1,380	1,319	1,380	+1.85%	5,100	11億4772万	+16.36%
09/08	1,230	1,355	1,230	1,355	+10.16%	7,100	11億2692万	+15.52%
09/07	1,229	1,230	1,229	1,230	+0.08%	600	10億2296万	+6.13%
09/04	1,229	1,229	1,229	1,229	+1.74%	400	10億2213万	+6.59%
09/03	1,203	1,215	1,200	1,208	-0.41%	1,300	10億467万	+5.13%
09/02	1,213	1,213	1,213	1,213	+0.5%	100	10億883万	+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	10億384万	+6.06%
08/31	1,207	1,207	1,207	1,207	0%	200	10億384万	+6.63%
08/27	1,240	1,240	1,207	1,207	-2.66%	1,000	10億384万	+7.1%
08/26	1,246	1,246	1,240	1,240	-0.48%	300	10億3128万	+10.42%
08/25	1,199	1,247	1,191	1,246	+1.38%	1,100	10億3627万	+11.55%
08/24	1,285	1,290	1,229	1,229	-4.36%	1,800	10億2213万	+10.62%
08/21	1,281	1,290	1,281	1,285	+0.31%	1,000	10億6871万	+16.29%
08/20	1,213	1,300	1,213	1,281	+7.65%	4,700	10億6538万	+17.09%
08/19	1,170	1,190	1,170	1,190	+1.62%	500	9億8970万	+9.78%
08/18	1,178	1,178	1,171	1,171	0%	1,000	9億7389万	+8.53%
08/17	1,178	1,178	1,171	1,171	-0.59%	1,000	9億7389万	+8.93%
08/14	1,130	1,178	1,130	1,178	+4.25%	3,300	9億7972万	+9.99%
08/13	1,088	1,130	1,088	1,130	+6%	2,300	9億3980万	+5.81%
08/12	1,066	1,070	1,066	1,066	+0.28%	400	8億8657万	0%
08/10	1,075	1,075	1,063	1,063	-1.12%	600	8億8407万	-0.47%
08/07	1,097	1,097	1,071	1,075	+1.22%	2,000	8億9405万	+0.56%
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	（IR情報）15:00 2026年6月期決算短信[日本基準](非連結)
08/06	1,019	1,062	1,018	1,062	+4.22%	1,900	8億8324万	-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	8億4748万	-5.39%
08/04	1,016	1,018	1,016	1,018	-2.68%	200	8億4665万	-6.18%
08/03	1,016	1,046	1,008	1,046	+2.95%	700	8億6993万	-4.3%
07/31	1,055	1,055	1,000	1,016	-5.75%	4,000	8億4498万	-7.55%
07/30	1,078	1,078	1,078	1,078	-2.62%	100	8億9655万	-2.44%
07/29	1,100	1,107	1,100	1,107	+3.94%	700	9億2067万	-0.18%
07/28	1,064	1,065	1,064	1,065	-3.09%	400	8億8574万	-4.14%
07/24	1,050	1,099	1,050	1,099	+4.67%	300	9億1401万	-1.43%
07/23	1,061	1,061	1,050	1,050	-2.33%	200	8億7326万	-6%
07/22	1,075	1,075	1,075	1,075	-2.71%	200	8億9405万	-4.19%
07/21	1,051	1,107	1,050	1,105	-0.54%	2,700	9億1900万	-1.78%
07/17	1,111	1,111	1,111	1,111	+1.46%	700	9億2399万	-1.33%
07/16	1,095	1,095	1,095	1,095	+2.82%	300	9億1069万	-2.84%
07/15	1,050	1,065	1,050	1,065	+3.8%	1,100	8億8574万	-5.75%
07/14	1,023	1,026	1,019	1,026	-0.19%	800	8億5330万	-9.52%
07/13	1,052	1,052	1,007	1,028	-3.29%	2,100	8億5496万	-9.9%
07/10	1,093	1,093	1,063	1,063	-0.75%	600	8億8407万	-7.32%
07/09	1,071	1,071	1,071	1,071	0%	100	8億9073万	-7.03%
07/08	1,070	1,071	1,070	1,071	-2.64%	300	8億9073万	-7.35%
07/03	1,058	1,130	1,058	1,100	+1.85%	800	9億1485万	-5.25%
07/02	1,103	1,103	1,044	1,080	-2.17%	3,000	8億9821万	-7.3%
07/01	1,045	1,104	1,040	1,104	-0.09%	4,200	9億1817万	-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	9億1900万	-5.72%
06/29	1,196	1,196	1,167	1,167	-0.09%	300	9億7057万	-0.77%
06/26	1,170	1,170	1,168	1,168	-2.67%	300	9億7140万	-0.85%
06/25	1,228	1,228	1,200	1,200	-1.96%	300	9億9801万	+1.87%
06/24	1,227	1,227	1,224	1,224	+2%	400	10億1797万	+3.9%
06/23	1,172	1,200	1,172	1,200	+1.78%	200	9億9801万	+1.87%
06/22	1,179	1,179	1,179	1,179	+1.55%	900	9億8055万	+0.08%
06/19	1,152	1,161	1,150	1,161	+0.78%	900	9億6558万	-1.36%
06/18	1,158	1,171	1,152	1,152	-1.54%	500	9億5809万	-1.96%
06/17	1,172	1,172	1,170	1,170	+2.27%	400	9億7306万	-1.02%
06/16	1,148	1,148	1,144	1,144	-2.72%	200	9億5144万	-3.78%
06/15	1,152	1,176	1,104	1,176	+2.08%	2,300	9億7805万	-1.75%
06/12	1,122	1,152	1,122	1,152	+1.95%	500	9億5809万	-4.56%
06/10	1,130	1,130	1,130	1,130	-2.16%	100	9億3980万	-7.22%
06/09	1,157	1,157	1,130	1,155	-0.09%	500	9億6059万	-6.1%
06/08	1,152	1,160	1,131	1,156	-0.43%	1,000	9億6142万	-6.77%
06/05	1,167	1,167	1,137	1,161	-3.01%	3,000	9億6558万	-7.19%
06/04	1,197	1,197	1,197	1,197	+0.59%	100	9億9552万	-5.08%
06/03	1,180	1,190	1,180	1,190	+0.85%	500	9億8970万	-6.37%
06/02	1,180	1,180	1,180	1,180	-0.34%	100	9億8138万	-7.81%
06/01	1,184	1,184	1,184	1,184	0%	100	9億8471万	-8.43%
05/29	1,190	1,190	1,184	1,184	-1.25%	200	9億8471万	-9.27%
05/28	1,150	1,199	1,150	1,199	+1.61%	2,800	9億9718万	-8.96%
05/27	1,180	1,180	1,180	1,180	-1.5%	100	9億8138万	-11.21%
05/26	1,200	1,200	1,198	1,198	+0.59%	200	9億9635万	-10.73%
05/25	1,191	1,191	1,191	1,191	-1.49%	100	9億9053万	-11.97%
05/22	1,211	1,211	1,194	1,209	+2.37%	400	10億550万	-11.49%
05/21	1,193	1,193	1,151	1,181	-1.58%	900	9億8221万	-14.3%
05/20	1,248	1,248	1,200	1,200	-2.2%	1,800	9億9801万	-13.73%
05/19	1,200	1,235	1,200	1,227	+2.25%	800	10億2047万	-12.54%
05/18	1,145	1,200	1,145	1,200	+4.8%	2,700	9億9801万	-15.07%
05/15	1,132	1,153	1,131	1,145	+2.51%	2,600	9億5227万	-19.71%
05/14	1,320	1,320	1,100	1,117	-15.38%	21,600	9億2898万	-22.48%
05/13	1,333	1,333	1,320	1,320	-2.87%	800	10億9782万	-9.4%
05/12	1,335	1,359	1,332	1,359	+1.8%	2,200	11億3025万	-7.24%
05/11	1,400	1,400	1,330	1,335	-6.64%	3,600	11億1029万	-9.37%
05/08	（IR情報）15:00 通期業績予想の取り下げに関するお知らせ
05/08	（IR情報）15:00 2026年6月期第3四半期決算短信[日本基準](非連結)
05/08	1,408	1,430	1,394	1,430	+0.99%	3,800	11億8930万	-3.51%
05/07	1,406	1,416	1,406	1,416	-0.56%	800	11億7766万	-4.71%
05/01	1,424	1,424	1,424	1,424	0%	100	11億8431万	-4.49%
04/30	1,408	1,424	1,408	1,424	+0.85%	900	11億8431万	-4.81%
04/28	1,412	1,412	1,412	1,412	-1.12%	400	11億7433万	-5.87%
04/27	1,415	1,428	1,405	1,428	-0.49%	1,800	11億8764万	-5.12%
04/24	1,430	1,435	1,419	1,435	+0.35%	1,400	11億9346万	-5.09%
04/23	1,495	1,495	1,424	1,430	-4.67%	5,000	11億8930万	-5.8%
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%

新東（5380）のイベントチャート

2026/04/10～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート