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
10/01	1,379	1,417	1,304	1,360	+0.82%	193,200	-	+31.53%
09/30	1,299	1,487	1,236	1,349	+7.15%	430,700	-	+32.51%
09/29	1,327	1,367	1,221	1,259	-7.22%	282,600	-	+25.65%
09/28	1,148	1,421	1,130	1,357	+21.05%	679,800	-	+37.07%
09/25	1,151	1,151	1,091	1,121	-0.53%	61,400	-	+14.97%
09/24	1,216	1,228	1,125	1,127	-8.82%	121,400	-	+16.31%
09/18	1,229	1,270	1,082	1,236	+7.57%	500,300	-	+28.08%
09/17	1,099	1,149	1,054	1,149	+15.02%	589,000	-	+20.44%
09/16	890	999	890	999	+12.37%	48,600	-	+5.6%
09/15	886	895	885	889	-0.11%	5,800	-	-6.03%
09/14	885	906	885	890	-0.67%	4,800	-	-5.82%
09/11	899	906	883	896	-0.55%	12,100	-	-4.98%
09/10	911	914	888	901	-1.64%	25,700	-	-4.05%
09/09	920	930	916	916	-1.08%	6,500	-	-2.03%
09/08	925	936	922	926	0%	4,100	-	-0.43%
09/07	948	949	921	926	-2.22%	31,800	-	+0.22%
09/04	949	952	937	947	+0.21%	5,700	-	+3.16%
09/03	942	958	935	945	+1.18%	5,900	-	+3.62%
09/02	950	950	930	934	-2.1%	5,300	-	+3.2%
09/01	957	961	950	954	-0.31%	2,300	-	+6.12%
08/31	943	957	931	957	+1.48%	12,600	-	+7.17%
08/28	958	963	942	943	-1.26%	6,800	-	+6.31%
08/27	951	957	945	955	+0.53%	9,000	-	+8.4%
08/26	959	962	949	950	-0.73%	6,200	-	+8.57%
08/25	964	964	950	957	0%	9,000	-	+10.13%
08/24	957	980	951	957	+0.74%	15,200	-	+10.89%
08/21	952	956	950	950	-1.55%	9,000	-	+10.85%
08/20	992	996	954	965	-1.93%	15,700	-	+13.4%
08/19	965	995	955	984	+0.41%	17,400	-	+16.59%
08/18	1,011	1,013	977	980	-3.26%	18,800	-	+17.08%
08/17	965	1,034	965	1,013	+5.52%	72,200	-	+22.05%
08/14	967	984	953	960	-0.31%	11,300	-	+16.79%
08/13	983	1,001	951	963	-2.13%	30,100	-	+18.01%
08/12	900	1,018	899	984	+12.71%	149,000	-	+21.48%
08/10	873	890	853	873	+3.44%	37,000	-	+8.72%
08/07	（IR情報）13:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/07	（IR情報）13:30 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並びに期末配当予想の修正に関するお知らせ
08/07	799	936	792	844	+5.63%	164,700	-	+5.5%
08/06	792	803	786	799	+0.88%	7,600	-	0%
08/05	785	798	785	792	+0.89%	4,100	-	-1%
08/04	779	785	776	785	+1.42%	4,500	-	-2%
08/03	791	791	771	774	-1.4%	7,700	-	-3.49%
07/31	800	800	777	785	-0.38%	4,700	-	-2.36%
07/30	780	790	779	788	+0.77%	6,700	-	-2.11%
07/29	786	792	780	782	-0.38%	5,300	-	-2.98%
07/28	793	793	785	785	-1.88%	4,400	-	-2.85%
07/27	803	803	788	800	+0.38%	9,600	-	-1.23%
07/24	800	800	795	797	-0.38%	2,000	-	-1.73%
07/23	806	806	800	800	-0.25%	3,700	-	-1.48%
07/22	814	814	802	802	-0.5%	3,400	-	-1.23%
07/21	803	814	801	806	+0.75%	3,200	-	-0.86%
07/17	803	804	795	800	-0.37%	7,200	-	-1.6%
07/16	806	810	802	803	-1.11%	2,600	-	-1.35%
07/15	803	812	801	812	+1.37%	3,500	-	-0.12%
07/14	800	807	800	801	0%	6,100	-	-1.48%
07/13	811	812	801	801	-0.62%	7,500	-	-1.48%
07/10	815	815	804	806	-0.25%	9,100	-	-0.98%
07/09	815	815	806	808	-0.49%	5,800	-	-0.86%
07/08	815	815	810	812	+0.37%	700	-	-0.37%
07/07	810	813	807	809	+0.12%	3,900	-	-0.74%
07/06	810	818	808	808	-0.12%	2,600	-	-0.86%
07/03	808	815	807	809	0%	4,800	-	-0.98%
07/02	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/02	813	816	803	809	-0.86%	11,800	-	-1.22%
07/01	826	826	812	816	+0.12%	3,700	-	-0.24%
06/30	831	831	815	815	-0.61%	2,700	-	-0.37%
06/29	820	823	814	820	-0.49%	1,600	-	+0.24%
06/26	821	829	818	824	+0.49%	3,400	-	+0.86%
06/25	830	830	818	820	+0.61%	4,700	-	+0.37%
06/24	812	820	809	815	-0.61%	4,700	-	-0.24%
06/23	856	856	820	820	-2.61%	12,300	-	+0.49%
06/22	827	858	823	842	+1.81%	12,100	-	+3.06%
06/19	818	832	817	827	+1.47%	11,300	-	+1.47%
06/18	815	825	805	815	+0.37%	8,800	-	+0.12%
06/17	806	813	805	812	+0.12%	2,200	-	-0.25%
06/16	814	814	808	811	-0.37%	2,700	-	-0.37%
06/15	818	820	802	814	+0.37%	4,300	-	-0.12%
06/12	812	815	804	811	+1.63%	2,200	-	-0.61%
06/11	796	808	795	798	-0.25%	3,100	-	-2.33%
06/10	814	814	800	800	-1.23%	5,900	-	-2.32%
06/09	813	818	810	810	-0.37%	2,000	-	-1.34%
06/08	805	818	804	813	-1.45%	4,800	-	-1.22%
06/05	809	826	809	825	+1.23%	1,500	-	0%
06/04	815	815	808	815	0%	2,700	-	-1.33%
06/03	816	824	804	815	-0.61%	4,800	-	-1.33%
06/02	842	854	802	820	-3.07%	16,100	-	-0.73%
06/01	860	867	835	846	-0.47%	12,800	-	+2.42%
05/29	807	850	807	850	+5.33%	15,200	-	+3.03%
05/28	807	810	801	807	-0.12%	6,200	-	-2.06%
05/27	804	815	797	808	+0.5%	10,400	-	-1.94%
05/26	811	817	803	804	-1.35%	7,100	-	-2.43%
05/25	820	821	810	815	-0.12%	6,400	-	-1.21%
05/22	806	820	805	816	+0.25%	4,800	-	-1.09%
05/21	814	822	807	814	+1.37%	4,400	-	-1.33%
05/20	828	828	803	803	-2.9%	3,900	-	-2.67%
05/19	799	827	799	827	+3.38%	7,800	-	+0.12%
05/18	804	810	795	800	-0.5%	6,800	-	-3.15%
05/15	787	816	786	804	+0.5%	7,200	-	-2.66%
05/14	（IR情報）13:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/14	829	839	765	800	-3.03%	28,400	-	-3.15%
05/13	833	842	819	825	-0.96%	14,500	-	-0.24%
05/12	839	848	820	833	0%	13,000	-	+0.97%
05/11	867	867	822	833	-2.46%	13,200	-	+1.09%
05/08	855	859	850	854	+0.95%	7,100	-	+3.89%

新報国マテリアル（5542）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート