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
03/11	1,059	1,066	1,043	1,056	+1.54%	318,800	576億3745万	-7.93%
03/10	1,038	1,052	1,022	1,040	+2.77%	183,900	567億6416万	-9.49%
03/09	1,000	1,016	992	1,012	-4.08%	289,000	552億3589万	-12.23%
03/06	1,063	1,079	1,050	1,055	-4.52%	233,400	575億8287万	-8.89%
03/05	17:00 のれんの減損損失(特別損失)の計上および2026年3月期通期連結業績予想の修正に関するお知らせ
03/05	1,123	1,129	1,100	1,105	+2.79%	130,000	603億1192万	-4.82%
03/04	1,100	1,104	1,055	1,075	-5.62%	193,800	586億7449万	-7.49%
03/03	1,180	1,189	1,138	1,139	-3.47%	141,400	621億6767万	-2.15%
03/02	1,179	1,202	1,174	1,180	-2.4%	194,500	644億549万	+1.29%
02/27	1,174	1,209	1,170	1,209	+2.98%	120,300	659億8834万	+3.78%
02/26	1,177	1,194	1,170	1,174	-0.34%	128,400	640億7800万	+1.03%
02/25	1,198	1,198	1,177	1,178	-1.67%	184,200	642億9633万	+1.55%
02/24	1,171	1,202	1,171	1,198	+2.57%	121,300	653億8795万	+3.28%
02/20	1,162	1,173	1,154	1,168	-0.85%	103,200	637億5052万	+0.86%
02/19	1,170	1,181	1,167	1,178	+0.6%	54,100	642億9633万	+1.73%
02/18	1,163	1,177	1,163	1,171	+0.86%	45,600	639億1426万	+1.3%
02/17	1,167	1,174	1,159	1,161	-0.26%	50,800	633億6845万	+0.52%
02/16	1,164	1,166	1,153	1,164	0%	68,600	635億3220万	+0.95%
02/13	1,189	1,189	1,160	1,164	-1.69%	86,100	635億3220万	+1.13%
02/12	1,173	1,194	1,173	1,184	+1.02%	85,400	646億2381万	+3.05%
02/10	1,161	1,181	1,159	1,172	+0.86%	120,700	639億6884万	+2.27%
02/09	1,185	1,187	1,150	1,162	-3.09%	240,500	634億2303万	+1.75%
02/06	16:10 2026年3月期第3四半期決算資料(概要)
02/06	16:10 投資有価証券売却益(特別利益)の計上並びに2026年3月期通期連結業績予想の修正に関するお知らせ
02/06	16:10 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	1,202	1,206	1,185	1,199	-0.08%	133,800	654億4253万	+5.27%
02/05	1,200	1,215	1,192	1,200	+2.65%	162,000	654億9711万	+5.73%
02/04	1,151	1,176	1,151	1,169	+1.56%	108,700	638億510万	+3.45%
02/03	1,140	1,160	1,135	1,151	+2.04%	82,800	628億2264万	+2.22%
02/02	1,148	1,160	1,128	1,128	-0.97%	88,100	615億6728万	+0.45%
01/30	1,128	1,141	1,121	1,139	+1.7%	62,100	621億6767万	+1.61%
01/29	1,120	1,126	1,104	1,120	-0.53%	91,600	611億3063万	+0.18%
01/28	1,125	1,133	1,119	1,126	-0.88%	64,600	614億5812万	+0.99%
01/27	1,134	1,144	1,125	1,136	-0.18%	83,500	620億393万	+2.16%
01/26	1,157	1,162	1,134	1,138	-2.49%	170,500	621億1309万	+2.61%
01/23	1,158	1,178	1,158	1,167	+0.78%	84,900	636億9594万	+5.61%
01/22	1,142	1,161	1,141	1,158	+1.76%	69,900	632億471万	+5.08%
01/21	1,127	1,139	1,121	1,138	-0.44%	105,700	621億1309万	+3.64%
01/20	1,155	1,155	1,143	1,143	-1.12%	103,400	623億8600万	+4.38%
01/19	1,166	1,166	1,149	1,156	-0.94%	90,900	630億9555万	+5.86%
01/16	1,141	1,167	1,141	1,167	+1.57%	89,900	636億9594万	+7.26%
01/15	1,137	1,149	1,136	1,149	+0.61%	86,500	627億1348万	+6%
01/14	1,133	1,144	1,132	1,142	+0.79%	115,600	623億3141万	+5.84%
01/13	1,142	1,142	1,121	1,133	+1.25%	109,100	618億4019万	+5.3%
01/09	1,114	1,129	1,114	1,119	+0.45%	67,400	610億7605万	+4.38%
01/08	1,112	1,122	1,109	1,114	+0.18%	83,000	608億315万	+4.31%
01/07	1,102	1,128	1,091	1,112	+0.91%	121,500	606億9399万	+4.41%
01/06	1,087	1,103	1,083	1,102	+2.04%	153,000	601億4818万	+3.67%
01/05	1,088	1,098	1,080	1,080	-0.64%	171,900	589億4740万	+1.89%
2025
12/30	1,096	1,098	1,083	1,087	-0.73%	94,400	593億2946万	+2.84%
12/29	1,085	1,100	1,085	1,095	+1.3%	97,900	597億6611万	+3.89%
12/26	1,080	1,084	1,073	1,081	+0.56%	61,700	590億198万	+2.95%
12/25	1,075	1,077	1,067	1,075	+0.47%	61,400	586億7449万	+2.67%
12/24	1,075	1,079	1,069	1,070	-0.47%	60,500	584億159万	+2.59%
12/23	1,072	1,079	1,069	1,075	+0.75%	63,500	586億7449万	+3.46%
12/22	1,064	1,071	1,055	1,067	+1.23%	48,700	582億3785万	+2.99%
12/19	1,051	1,059	1,049	1,054	+0.48%	55,400	575億2829万	+2.03%
12/18	1,045	1,052	1,042	1,049	+0.38%	72,900	572億5539万	+1.84%
12/17	1,049	1,050	1,041	1,045	-0.38%	75,600	570億3706万	+1.65%
12/16	1,069	1,069	1,048	1,049	-2.69%	134,900	572億5539万	+2.34%
12/15	1,080	1,080	1,063	1,078	-0.19%	98,200	588億3824万	+5.38%
12/12	1,062	1,081	1,062	1,080	+2.08%	131,200	589億4740万	+5.99%
12/11	1,065	1,068	1,051	1,058	-0.38%	54,800	577億4662万	+4.03%
12/10	1,059	1,070	1,053	1,062	+0.38%	115,200	579億6494万	+4.63%
12/09	1,049	1,063	1,049	1,058	+0.38%	79,000	577億4662万	+4.24%
12/08	1,039	1,055	1,039	1,054	+1.44%	116,200	575億2829万	+3.94%
12/05	1,042	1,050	1,031	1,039	-1.61%	141,800	567億958万	+2.57%
12/04	1,034	1,065	1,032	1,056	+1.54%	123,500	576億3745万	+4.24%
12/03	1,040	1,055	1,028	1,040	+1.36%	146,400	567億6416万	+2.67%
12/02	1,037	1,037	1,021	1,026	-0.77%	59,900	560億3万	+1.08%
12/01	1,054	1,054	1,032	1,034	-1.52%	71,800	564億3667万	+1.67%
11/28	1,039	1,050	1,039	1,050	+1.55%	68,000	573億997万	+3.14%
11/27	1,024	1,039	1,023	1,034	+1.37%	79,900	564億3667万	+1.47%
11/26	1,014	1,020	1,010	1,020	+1.39%	64,300	556億7254万	0%
11/25	1,002	1,014	1,001	1,006	+0.5%	82,500	549億841万	-1.66%
11/21	984	1,004	983	1,001	+1.32%	101,100	546億3550万	-2.34%
11/20	990	994	987	988	+0.51%	90,200	539億2595万	-3.8%
11/19	976	986	971	983	+0.41%	136,200	536億5305万	-4.47%
11/18	978	986	971	979	-0.71%	96,300	534億3472万	-5.04%
11/17	987	990	979	986	-0.1%	81,400	538億1679万	-4.46%
11/14	982	990	981	987	+0.2%	66,600	538億7137万	-4.64%
11/13	992	995	984	985	-0.71%	60,800	537億6221万	-4.92%
11/12	984	999	982	992	+0.81%	98,600	541億4428万	-4.34%
11/11	983	987	970	984	0%	124,600	537億763万	-5.29%
11/10	995	995	981	984	-0.71%	121,500	537億763万	-5.38%
11/07	974	991	962	991	-2.75%	283,000	540億8969万	-4.8%
11/06	15:40 2026年3月期第2四半期決算資料(概要)
11/06	15:40 2026年3月期第2四半期連結業績予想値と実績値との差異に関するお知らせ
11/06	15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	1,022	1,031	1,010	1,019	+0.3%	125,900	556億1796万	-2.11%
11/05	1,050	1,050	1,003	1,016	-3.61%	123,500	554億5422万	-2.4%
11/04	1,032	1,065	1,030	1,054	+1.93%	119,600	575億2829万	+1.35%
10/31	1,050	1,050	1,029	1,034	-0.86%	99,400	564億3667万	-0.48%
10/30	1,025	1,043	1,025	1,043	+1.26%	378,300	569億2790万	+0.58%
10/29	1,060	1,060	1,030	1,030	-2.83%	108,700	562億1835万	-0.58%
10/28	1,092	1,092	1,055	1,060	-3.02%	142,700	578億5578万	+2.42%
10/27	1,085	1,093	1,081	1,093	+1.77%	131,000	596億5695万	+5.91%
10/24	1,060	1,075	1,060	1,074	+1.51%	86,600	586億1991万	+4.37%
10/23	1,055	1,062	1,043	1,058	-0.56%	115,800	577億4662万	+3.12%
10/22	1,060	1,068	1,047	1,064	-0.19%	122,500	580億7410万	+3.8%
10/21	1,096	1,097	1,066	1,066	-2.02%	176,300	581億8326万	+4.31%
10/20	1,071	1,088	1,066	1,088	+2.35%	142,200	593億8404万	+6.67%
10/17	1,054	1,069	1,052	1,063	+0.76%	124,200	580億1952万	+4.63%
10/16	1,049	1,057	1,048	1,055	+0.57%	111,400	575億8287万	+4.15%
10/15	1,025	1,049	1,025	1,049	+3.45%	90,800	572億5539万	+3.66%
10/14	1,003	1,024	1,000	1,014	-0.49%	176,400	553億4506万	+0.4%
10/10	1,037	1,042	1,015	1,019	-2.39%	153,500	556億1796万	+0.99%

新東工業（6339）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート