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	（IR情報）13:30 自己株式の取得状況に関するお知らせ
10/01	1,152	1,163	1,145	1,152	-0.78%	158,000	-	-3.11%
09/30	1,173	1,173	1,151	1,161	-0.51%	209,100	-	-2.6%
09/29	1,195	1,195	1,161	1,167	-3.79%	397,600	-	-2.26%
09/28	1,229	1,230	1,209	1,213	-0.25%	388,100	-	+1.42%
09/28	（空売り報告）Barclays Capital Securities Ltd 252,500株（0.46%）-0.1%義務消失
09/25	1,213	1,230	1,213	1,216	+0.08%	216,000	-	+1.67%
09/24	1,205	1,222	1,205	1,215	+1.17%	383,700	-	+1.42%
09/18	1,215	1,225	1,191	1,201	-1.15%	291,500	-	+0.08%
09/17	1,206	1,223	1,203	1,215	+1.25%	232,500	-	+1.08%
09/17	（空売り報告）Barclays Capital Securities Ltd 307,200株（0.56%）-0.13%
09/16	1,173	1,205	1,173	1,200	+2.3%	171,300	-	-0.33%
09/15	1,146	1,178	1,146	1,173	+1.12%	169,600	-	-2.66%
09/14	1,150	1,160	1,141	1,160	+0.43%	188,300	-	-4.05%
09/14	（空売り報告）Barclays Capital Securities Ltd 381,400株（0.69%）-0.04%
09/11	（自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月10日～2027年3月31日)
09/11	1,130	1,155	1,118	1,155	+0.35%	215,700	-	-4.55%
09/10	1,145	1,154	1,130	1,151	+0.17%	177,600	-	-4.95%
09/09	1,149	1,160	1,137	1,149	-0.17%	183,600	-	-5.2%
09/09	（空売り報告）Barclays Capital Securities Ltd 402,500株（0.73%）+0.22%
09/08	1,192	1,192	1,151	1,151	-4.24%	191,300	-	-5.03%
09/07	1,208	1,215	1,200	1,202	+0.33%	100,700	-	-0.83%
09/04	1,200	1,209	1,192	1,198	-0.99%	94,400	-	-0.99%
09/03	1,214	1,214	1,196	1,210	+0.83%	144,600	-	+0.25%
09/02	1,212	1,214	1,190	1,200	-0.74%	131,900	-	-0.41%
09/01	（IR情報）13:30 自己株式の取得状況に関するお知らせ
09/01	1,183	1,214	1,178	1,209	+1%	134,400	-	+0.58%
08/31	1,198	1,200	1,186	1,197	-0.66%	130,100	-	-0.25%
08/28	1,209	1,220	1,202	1,205	-0.25%	120,100	-	+0.5%
08/27	1,224	1,232	1,208	1,208	-0.74%	75,400	-	+0.92%
08/26	1,208	1,224	1,205	1,217	+0.75%	70,000	-	+1.84%
08/25	1,210	1,213	1,200	1,208	-0.41%	87,900	-	+1.26%
08/24	1,220	1,224	1,211	1,213	-0.16%	70,500	-	+1.85%
08/21	1,210	1,215	1,205	1,215	-1.14%	91,900	-	+2.1%
08/20	1,210	1,232	1,203	1,229	+1.82%	85,400	-	+3.36%
08/19	1,246	1,246	1,200	1,207	-4.74%	129,900	-	+1.6%
08/18	1,265	1,286	1,261	1,267	-0.24%	117,600	-	+6.65%
08/17	1,250	1,270	1,246	1,270	+1.52%	104,300	-	+6.99%
08/14	1,248	1,268	1,244	1,251	-0.24%	107,300	-	+5.66%
08/13	1,233	1,254	1,231	1,254	+2.12%	127,600	-	+6.18%
08/12	1,255	1,256	1,225	1,228	-3.31%	141,600	-	+4.24%
08/10	1,233	1,272	1,224	1,270	+7.99%	232,500	-	+7.81%
08/07	（IR情報）15:40 自己株式取得に係る事項の決定に関するお知らせ
08/07	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:40 2027年3月期第1四半期決算資料(概要)
08/07	1,198	1,199	1,175	1,176	-1.34%	94,200	-	+0.09%
08/06	1,180	1,198	1,174	1,192	+1.71%	93,300	-	+1.36%
08/05	1,158	1,173	1,155	1,172	+2%	84,100	-	-0.34%
08/04	1,150	1,163	1,148	1,149	+0.26%	78,200	-	-2.38%
08/03	1,143	1,156	1,121	1,146	-0.43%	101,400	-	-2.8%
07/31	1,160	1,169	1,140	1,151	+0.88%	101,100	-	-2.62%
07/30	1,125	1,145	1,123	1,141	0%	99,900	-	-3.63%
07/29	1,140	1,141	1,109	1,141	+0.97%	150,100	-	-3.88%
07/28	1,168	1,170	1,128	1,130	-3.58%	123,000	-	-4.96%
07/27	1,157	1,172	1,150	1,172	+1.65%	80,900	-	-1.68%
07/24	1,157	1,162	1,151	1,153	-1.37%	62,300	-	-3.27%
07/23	1,160	1,170	1,157	1,169	+0.69%	72,400	-	-2.01%
07/22	1,162	1,178	1,156	1,161	+0.17%	82,500	-	-2.76%
07/21	1,148	1,167	1,135	1,159	+0.96%	97,000	-	-3.01%
07/17	1,185	1,185	1,129	1,148	-3.45%	140,900	-	-3.93%
07/16	1,200	1,209	1,189	1,189	-1.41%	62,300	-	-0.5%
07/15	1,220	1,222	1,201	1,206	-0.17%	49,300	-	+1.01%
07/14	1,205	1,217	1,198	1,208	-0.08%	69,300	-	+1.34%
07/13	1,217	1,244	1,209	1,209	-1.23%	138,500	-	+1.51%
07/10	1,223	1,242	1,209	1,224	+2%	146,000	-	+2.86%
07/09	1,199	1,219	1,185	1,200	+2.48%	154,700	-	+0.93%
07/08	1,200	1,200	1,171	1,171	-2.17%	78,500	-	-1.51%
07/07	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/07	1,218	1,218	1,193	1,197	-0.58%	85,100	-	+0.59%
07/07	（空売り報告）Barclays Capital Securities Ltd 281,899株（0.51%）新規
07/06	1,212	1,224	1,199	1,204	-0.66%	59,500	-	+1.18%
07/03	1,203	1,225	1,175	1,212	+1.08%	127,800	-	+1.76%
07/02	1,198	1,236	1,181	1,199	+0.17%	122,300	-	+0.42%
07/01	1,209	1,212	1,195	1,197	0%	103,300	-	-0.08%
06/30	1,204	1,205	1,179	1,197	-0.5%	106,100	-	-0.25%
06/29	1,209	1,210	1,180	1,203	-0.33%	102,700	-	0%
06/26	1,209	1,220	1,188	1,207	-0.25%	113,300	-	+0.17%
06/25	1,228	1,242	1,208	1,210	-0.58%	149,300	-	+0.17%
06/24	1,185	1,217	1,177	1,217	+2.7%	161,900	-	+0.66%
06/23	1,197	1,222	1,183	1,185	-1%	147,300	-	-1.99%
06/22	1,176	1,218	1,175	1,197	+1.79%	112,400	-	-1.24%
06/19	1,190	1,191	1,164	1,176	-0.17%	112,200	-	-3.05%
06/18	1,180	1,198	1,175	1,178	-0.84%	75,700	-	-2.97%
06/17	1,185	1,212	1,180	1,188	+0.51%	128,400	-	-2.06%
06/16	1,170	1,182	1,146	1,182	+0.85%	108,100	-	-1.91%
06/15	1,166	1,182	1,162	1,172	+1.65%	84,700	-	-2.17%
06/12	1,160	1,176	1,151	1,153	-0.26%	119,200	-	-3.19%
06/11	1,151	1,161	1,126	1,156	-1.03%	130,700	-	-2.36%
06/10	1,166	1,178	1,153	1,168	-0.09%	129,400	-	-0.85%
06/09	1,204	1,206	1,166	1,169	-2.01%	129,800	-	-0.17%
06/08	1,176	1,193	1,160	1,193	-0.91%	171,200	-	+2.49%
06/05	1,201	1,206	1,185	1,204	+1.35%	75,700	-	+4.24%
06/04	1,195	1,204	1,164	1,188	-1%	119,000	-	+3.66%
06/03	1,214	1,228	1,199	1,200	-0.25%	238,900	-	+5.45%
06/02	1,215	1,219	1,163	1,203	-2.27%	203,900	-	+6.46%
06/01	1,252	1,252	1,204	1,231	-3.98%	264,000	-	+9.81%
05/29	1,298	1,310	1,282	1,282	-0.54%	203,200	-	+15.39%
05/28	1,260	1,291	1,260	1,289	+2.3%	150,200	-	+17.4%
05/27	1,271	1,298	1,251	1,260	-0.08%	192,600	-	+16.13%
05/26	1,245	1,268	1,226	1,261	-0.16%	106,800	-	+17.52%
05/25	1,267	1,269	1,240	1,263	-0.08%	113,300	-	+18.93%
05/22	1,264	1,266	1,241	1,264	+2.43%	122,400	-	+20.38%
05/21	（IR情報）13:00 別途積立金の取り崩しに関するお知らせ
05/21	1,243	1,262	1,227	1,234	+0.9%	144,600	-	+18.88%
05/20	1,249	1,249	1,193	1,223	-2.86%	186,600	-	+19.08%
05/19	1,230	1,264	1,227	1,259	+2.36%	275,600	-	+23.92%
05/18	1,192	1,236	1,173	1,230	+2.41%	291,400	-	+22.39%
05/15	1,142	1,223	1,124	1,201	+5.17%	620,300	-	+20.95%
05/14	1,140	1,142	1,113	1,142	+15.12%	557,000	-	+16.17%
05/14	（空売り報告）モルガン・スタンレーMUFG証券 270,543株（0.49%）-0.01%義務消失
05/13	（IR情報）15:40 2026年3月期決算資料(概要)
05/13	（IR情報）15:40 2026年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/13	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,003	1,003	987	992	-1.2%	102,700	-	+1.74%
05/12	1,007	1,020	999	1,004	+0.3%	133,900	-	+3.19%
05/11	1,006	1,006	995	1,001	+1.01%	80,500	-	+3.2%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 277,443株（0.5%）再IN
05/08	999	999	984	991	-1.29%	91,500	-	+2.48%

新東工業（6339）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