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
08/07	15:40 2027年3月期第1四半期決算資料(概要)
08/07	15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	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	1,198	1,199	1,175	1,176	-1.34%	94,200	641億8717万	+0.09%
08/06	1,180	1,198	1,174	1,192	+1.71%	93,300	650億6046万	+1.36%
08/05	1,158	1,173	1,155	1,172	+2%	84,100	639億6884万	-0.34%
08/04	1,150	1,163	1,148	1,149	+0.26%	78,200	627億1348万	-2.38%
08/03	1,143	1,156	1,121	1,146	-0.43%	101,400	625億4974万	-2.8%
07/31	1,160	1,169	1,140	1,151	+0.88%	101,100	628億2264万	-2.62%
07/30	1,125	1,145	1,123	1,141	0%	99,900	622億7683万	-3.63%
07/29	1,140	1,141	1,109	1,141	+0.97%	150,100	622億7683万	-3.88%
07/28	1,168	1,170	1,128	1,130	-3.58%	123,000	616億7644万	-4.96%
07/27	1,157	1,172	1,150	1,172	+1.65%	80,900	639億6884万	-1.68%
07/24	1,157	1,162	1,151	1,153	-1.37%	62,300	629億3180万	-3.27%
07/23	1,160	1,170	1,157	1,169	+0.69%	72,400	638億510万	-2.01%
07/22	1,162	1,178	1,156	1,161	+0.17%	82,500	633億6845万	-2.76%
07/21	1,148	1,167	1,135	1,159	+0.96%	97,000	632億5929万	-3.01%
07/17	1,185	1,185	1,129	1,148	-3.45%	140,900	626億5890万	-3.93%
07/16	1,200	1,209	1,189	1,189	-1.41%	62,300	648億9672万	-0.5%
07/15	1,220	1,222	1,201	1,206	-0.17%	49,300	658億2459万	+1.01%
07/14	1,205	1,217	1,198	1,208	-0.08%	69,300	659億3376万	+1.34%
07/13	1,217	1,244	1,209	1,209	-1.23%	138,500	659億8834万	+1.51%
07/10	1,223	1,242	1,209	1,224	+2%	146,000	668億705万	+2.86%
07/09	1,199	1,219	1,185	1,200	+2.48%	154,700	654億9711万	+0.93%
07/08	1,200	1,200	1,171	1,171	-2.17%	78,500	639億1426万	-1.51%
07/07	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	653億3337万	+0.59%
07/06	1,212	1,224	1,199	1,204	-0.66%	59,500	657億1543万	+1.18%
07/03	1,203	1,225	1,175	1,212	+1.08%	127,800	661億5208万	+1.76%
07/02	1,198	1,236	1,181	1,199	+0.17%	122,300	654億4253万	+0.42%
07/01	1,209	1,212	1,195	1,197	0%	103,300	653億3337万	-0.08%
06/30	1,204	1,205	1,179	1,197	-0.5%	106,100	653億3337万	-0.25%
06/29	1,209	1,210	1,180	1,203	-0.33%	102,700	656億6085万	0%
06/26	1,209	1,220	1,188	1,207	-0.25%	113,300	658億7918万	+0.17%
06/25	1,228	1,242	1,208	1,210	-0.58%	149,300	660億4292万	+0.17%
06/24	1,185	1,217	1,177	1,217	+2.7%	161,900	664億2498万	+0.66%
06/23	1,197	1,222	1,183	1,185	-1%	147,300	646億7839万	-1.99%
06/22	1,176	1,218	1,175	1,197	+1.79%	112,400	653億3337万	-1.24%
06/19	1,190	1,191	1,164	1,176	-0.17%	112,200	641億8717万	-3.05%
06/18	1,180	1,198	1,175	1,178	-0.84%	75,700	642億9633万	-2.97%
06/17	1,185	1,212	1,180	1,188	+0.51%	128,400	648億4214万	-2.06%
06/16	1,170	1,182	1,146	1,182	+0.85%	108,100	645億1465万	-1.91%
06/15	1,166	1,182	1,162	1,172	+1.65%	84,700	639億6884万	-2.17%
06/12	1,160	1,176	1,151	1,153	-0.26%	119,200	629億3180万	-3.19%
06/11	1,151	1,161	1,126	1,156	-1.03%	130,700	630億9555万	-2.36%
06/10	1,166	1,178	1,153	1,168	-0.09%	129,400	637億5052万	-0.85%
06/09	1,204	1,206	1,166	1,169	-2.01%	129,800	638億510万	-0.17%
06/08	1,176	1,193	1,160	1,193	-0.91%	171,200	651億1504万	+2.49%
06/05	1,201	1,206	1,185	1,204	+1.35%	75,700	657億1543万	+4.24%
06/04	1,195	1,204	1,164	1,188	-1%	119,000	648億4214万	+3.66%
06/03	1,214	1,228	1,199	1,200	-0.25%	238,900	654億9711万	+5.45%
06/02	1,215	1,219	1,163	1,203	-2.27%	203,900	656億6085万	+6.46%
06/01	1,252	1,252	1,204	1,231	-3.98%	264,000	671億8912万	+9.81%
05/29	1,298	1,310	1,282	1,282	-0.54%	203,200	699億7274万	+15.39%
05/28	1,260	1,291	1,260	1,289	+2.3%	150,200	703億5481万	+17.4%
05/27	1,271	1,298	1,251	1,260	-0.08%	192,600	687億7196万	+16.13%
05/26	1,245	1,268	1,226	1,261	-0.16%	106,800	688億2655万	+17.52%
05/25	1,267	1,269	1,240	1,263	-0.08%	113,300	689億3571万	+18.93%
05/22	1,264	1,266	1,241	1,264	+2.43%	122,400	689億9029万	+20.38%
05/21	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	673億5286万	+18.88%
05/20	1,249	1,249	1,193	1,223	-2.86%	186,600	667億5247万	+19.08%
05/19	1,230	1,264	1,227	1,259	+2.36%	275,600	687億1738万	+23.92%
05/18	1,192	1,236	1,173	1,230	+2.41%	291,400	671億3454万	+22.39%
05/15	1,142	1,223	1,124	1,201	+5.17%	620,300	655億5169万	+20.95%
05/14	1,140	1,142	1,113	1,142	+15.12%	557,000	623億3141万	+16.17%
05/13	15:40 2026年3月期決算短信〔日本基準〕(連結)
05/13	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	15:40 2026年3月期決算資料(概要)
05/13	1,003	1,003	987	992	-1.2%	102,700	541億4428万	+1.74%
05/12	1,007	1,020	999	1,004	+0.3%	133,900	547億9925万	+3.19%
05/11	1,006	1,006	995	1,001	+1.01%	80,500	546億3550万	+3.2%
05/08	999	999	984	991	-1.29%	91,500	540億8969万	+2.48%
05/07	998	1,010	994	1,004	+1.93%	113,600	547億9925万	+4.15%
05/01	986	988	976	985	0%	91,400	537億6221万	+2.39%
04/30	975	985	972	985	-0.4%	138,000	537億6221万	+2.5%
04/28	981	989	978	989	+1.23%	93,900	539億8053万	+3.02%
04/27	982	989	975	977	-0.51%	122,700	533億2556万	+1.98%
04/24	995	998	965	982	-1.31%	185,700	535億9847万	+2.61%
04/23	977	997	972	995	+1.63%	197,100	543億802万	+4.08%
04/22	967	980	967	979	+0.51%	145,200	534億3472万	+2.41%
04/21	972	981	967	974	+0.93%	110,300	531億6182万	+1.88%
04/20	974	975	965	965	+0.52%	61,800	526億7059万	+0.94%
04/17	969	969	959	960	-0.83%	115,700	523億9769万	+0.21%
04/16	977	980	965	968	-0.31%	78,300	528億3433万	+0.83%
04/15	973	983	968	971	+0.41%	103,100	529億9808万	+0.73%
04/14	970	976	959	967	+0.1%	131,500	527億7975万	+0.1%
04/13	961	970	959	966	+0.42%	94,000	527億2517万	-0.21%
04/10	970	978	960	962	+0.1%	102,500	525億685万	-1.03%
04/09	975	978	961	961	-1.03%	99,200	524億5227万	-1.64%
04/08	966	973	961	971	+2.86%	146,100	529億9808万	-1.12%
04/07	946	953	935	944	+0.53%	101,900	515億2439万	-4.55%
04/06	940	942	936	939	+0.43%	78,600	512億5149万	-5.91%
04/03	949	950	935	935	-0.43%	80,400	510億3316万	-7.33%
04/02	950	959	936	939	-1.05%	125,500	512億5149万	-7.85%
04/01	942	949	933	949	+4.06%	151,700	517億9730万	-7.68%
03/31	910	926	904	912	-0.65%	164,700	497億7780万	-12.14%
03/30	905	921	895	918	-4.08%	213,700	501億529万	-12.4%
03/27	959	962	951	957	-0.21%	169,100	522億3394万	-9.63%
03/26	964	967	947	959	-0.52%	151,400	523億4310万	-10.12%
03/25	965	971	962	964	+1.8%	144,100	526億1601万	-10.33%
03/24	950	958	939	947	+1.94%	118,500	516億8813万	-12.56%
03/23	951	953	926	929	-3.83%	189,400	507億568万	-14.93%
03/19	993	993	964	966	-3.4%	184,200	527億2517万	-12.34%
03/18	984	1,000	983	1,000	+2.35%	116,400	545億8092万	-9.91%
03/17	984	987	974	977	-0.2%	183,200	533億2556万	-12.53%
03/16	995	995	962	979	-1.9%	431,800	534億3472万	-13.06%
03/13	1,010	1,015	996	998	-2.54%	207,700	544億7176万	-12.07%

新東工業（6339）のIR情報・決算資料

2026/03/13～2026/08/07

IR情報＆株価推移

開示資料

決算

株式

チャート