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
09/15	1,897	1,923	1,897	1,912	0%	113,300	-	-2.6%
09/14	1,904	1,928	1,897	1,912	+0.79%	88,600	-	-2.85%
09/11	1,850	1,910	1,849	1,897	+0.37%	181,400	-	-3.8%
09/10	1,889	1,899	1,856	1,890	-0.58%	162,300	-	-4.4%
09/09	1,891	1,921	1,888	1,901	+0.64%	144,600	-	-4.04%
09/08	1,951	1,952	1,889	1,889	-4.31%	180,000	-	-4.84%
09/07	1,964	1,974	1,951	1,974	+1.44%	113,800	-	-0.7%
09/04	1,955	1,955	1,927	1,946	-0.46%	146,300	-	-2.11%
09/03	1,950	1,970	1,942	1,955	+1.14%	148,800	-	-1.71%
09/02	1,981	1,992	1,928	1,933	-3.54%	264,800	-	-2.77%
09/01	1,985	2,019	1,985	2,004	+1.01%	225,600	-	+0.75%
08/31	1,968	1,984	1,950	1,984	+0.25%	182,700	-	-0.25%
08/28	1,966	1,989	1,966	1,979	+0.1%	103,200	-	-0.55%
08/27	1,973	1,984	1,965	1,977	+0.71%	98,400	-	-0.7%
08/26	1,986	1,992	1,963	1,963	-1.31%	135,900	-	-1.41%
08/25	1,993	1,998	1,979	1,989	-0.2%	138,700	-	-0.15%
08/24	1,970	1,993	1,968	1,993	+1.22%	148,800	-	+0.1%
08/21	1,958	1,969	1,942	1,969	-0.3%	126,200	-	-1.1%
08/20	1,978	1,986	1,961	1,975	+0.51%	149,300	-	-0.85%
08/19	2,000	2,002	1,948	1,965	-2.53%	246,700	-	-1.4%
08/18	2,024	2,042	2,010	2,016	-0.35%	177,000	-	+1.15%
08/17	2,015	2,033	2,012	2,023	+0.4%	111,600	-	+1.61%
08/14	2,017	2,021	2,004	2,015	-0.1%	114,500	-	+1.31%
08/13	2,017	2,024	2,001	2,017	+0.65%	119,300	-	+1.46%
08/12	2,040	2,045	2,004	2,004	-0.94%	143,600	-	+0.7%
08/10	2,012	2,023	1,998	2,023	+0.2%	136,700	-	+1.51%
08/07	2,023	2,028	1,996	2,019	-0.2%	146,600	-	+1.25%
08/06	1,986	2,031	1,982	2,023	+1.35%	303,200	-	+1.45%
08/05	1,998	2,003	1,974	1,996	+0.6%	125,200	-	+0.15%
08/04	1,974	1,997	1,934	1,984	+0.4%	205,700	-	-0.45%
08/03	1,826	1,988	1,821	1,976	+0.15%	302,800	-	-1%
07/31	（IR情報）16:00 2027年3月期第1四半期決算説明資料
07/31	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,969	2,004	1,944	1,973	+0.46%	187,100	-	-1.3%
07/30	1,926	1,985	1,906	1,964	+2.08%	224,000	-	-1.9%
07/29	1,969	1,973	1,881	1,924	-1.84%	299,300	-	-4.09%
07/28	2,001	2,008	1,950	1,960	-2.92%	166,500	-	-2.49%
07/27	2,034	2,036	1,986	2,019	+0.25%	130,600	-	+0.1%
07/24	（IR情報）16:00 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
07/24	1,993	2,015	1,982	2,014	+0.85%	173,700	-	-0.35%
07/23	1,981	2,001	1,981	1,997	+0.81%	101,800	-	-1.48%
07/22	1,987	2,014	1,976	1,981	-0.25%	197,600	-	-2.61%
07/21	1,954	1,999	1,948	1,986	+1.64%	173,000	-	-2.74%
07/17	1,981	1,999	1,908	1,954	-1.86%	217,500	-	-4.64%
07/16	2,004	2,021	1,990	1,991	-0.99%	120,400	-	-3.16%
07/15	2,020	2,036	1,987	2,011	+1.06%	123,100	-	-2.38%
07/14	1,975	1,999	1,960	1,990	+1.27%	195,600	-	-3.68%
07/13	1,987	2,002	1,951	1,965	-0.3%	149,800	-	-5.21%
07/10	1,981	1,995	1,966	1,971	+0.56%	157,300	-	-5.24%
07/09	1,993	2,008	1,954	1,960	-1.85%	184,600	-	-6.18%
07/08	2,026	2,034	1,996	1,997	-2.87%	181,000	-	-4.77%
07/07	2,095	2,120	2,055	2,056	-1.86%	122,700	-	-2.23%
07/06	2,068	2,108	2,050	2,095	+2.24%	121,600	-	-0.52%
07/03	2,021	2,050	2,011	2,049	+1.79%	95,400	-	-2.89%
07/02	2,000	2,049	1,997	2,013	+0.75%	148,200	-	-4.87%
07/01	2,016	2,024	1,975	1,998	-0.35%	202,600	-	-5.8%
06/30	2,060	2,071	2,005	2,005	-2.53%	165,800	-	-5.69%
06/29	2,056	2,068	2,023	2,057	+0.05%	163,200	-	-3.52%
06/26	2,048	2,109	2,040	2,056	+0.39%	157,600	-	-3.75%
06/25	（IR情報）16:30 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
06/25	（IR情報）16:30 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ(アップデート)
06/25	2,088	2,096	2,048	2,048	+0.05%	146,400	-	-4.16%
06/24	2,048	2,076	2,040	2,047	+0.34%	140,200	-	-4.35%
06/23	2,111	2,114	2,040	2,040	-3.45%	183,400	-	-4.81%
06/22	2,140	2,149	2,111	2,113	-0.89%	140,300	-	-1.72%
06/19	2,182	2,185	2,108	2,132	-1.66%	196,300	-	-1.07%
06/18	2,183	2,218	2,139	2,168	-0.46%	200,900	-	+0.23%
06/17	2,181	2,209	2,161	2,178	+0.83%	158,700	-	+0.32%
06/16	2,166	2,178	2,148	2,160	-0.78%	120,100	-	-1.05%
06/15	2,183	2,206	2,170	2,177	+2.93%	184,100	-	-0.91%
06/12	2,148	2,158	2,107	2,115	+0.81%	216,800	-	-4.47%
06/11	2,124	2,133	2,051	2,098	-3.5%	191,300	-	-6%
06/10	2,150	2,196	2,137	2,174	+1.16%	250,300	-	-3.63%
06/09	2,156	2,183	2,121	2,149	-0.05%	218,200	-	-5.46%
06/08	2,130	2,150	2,096	2,150	-1.38%	214,000	-	-6.07%
06/05	2,159	2,205	2,138	2,180	+0.97%	146,800	-	-5.55%
06/04	2,150	2,191	2,134	2,159	-0.42%	219,800	-	-7.02%
06/03	2,154	2,190	2,108	2,168	+1.98%	201,000	-	-7.19%
06/02	2,160	2,160	2,075	2,126	-2.52%	344,900	-	-9.38%
06/01	2,200	2,263	2,175	2,181	-1.27%	310,200	-	-7.51%
05/29	2,120	2,247	2,117	2,209	+3.86%	441,200	-	-6.75%
05/28	2,111	2,141	2,091	2,127	0%	192,800	-	-10.48%
05/27	2,162	2,190	2,105	2,127	-1.62%	210,400	-	-10.82%
05/26	（IR情報）17:00 剰余金の配当に関するお知らせ
05/26	（IR情報）17:00 定款一部変更に関するお知らせ
05/26	2,150	2,207	2,108	2,162	+0.79%	216,500	-	-9.8%
05/25	2,133	2,185	2,128	2,145	+2.14%	265,600	-	-10.92%
05/22	2,131	2,134	2,093	2,100	-0.57%	207,900	-	-13.26%
05/21	2,163	2,166	2,079	2,112	-0.14%	289,400	-	-13.34%
05/20	（IR情報）15:00 2026年3月期IR説明会資料
05/20	2,200	2,200	2,090	2,115	-5.11%	385,200	-	-13.78%
05/19	2,282	2,285	2,220	2,229	-0.49%	223,300	-	-9.76%
05/18	2,301	2,302	2,235	2,240	-3.78%	252,200	-	-9.79%
05/15	2,374	2,405	2,295	2,328	-2.06%	243,400	-	-6.54%
05/14	2,500	2,500	2,375	2,377	-3.49%	338,700	-	-4.69%
05/13	2,525	2,549	2,460	2,463	-2.49%	277,900	-	-1.32%
05/12	（5%ルール）野村アセットマネジメント（5.94%）野村證券（0.52%）
05/12	2,615	2,635	2,523	2,526	-2.06%	390,000	-	+1.32%
05/11	2,498	2,595	2,458	2,579	-0.15%	589,000	-	+3.62%
05/08	（IR情報）16:00 2026年3月期期末配当予想の修正(増配)に関するお知らせ
05/08	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	（IR情報）16:00 2026年3月期決算説明資料
05/08	2,645	2,645	2,540	2,583	-4.16%	517,400	-	+4.24%
05/07	2,674	2,728	2,647	2,695	+3.89%	474,200	-	+9.11%
05/01	2,553	2,632	2,543	2,594	+1.61%	398,400	-	+5.4%
04/30	2,577	2,577	2,457	2,553	-2.48%	399,200	-	+3.91%
04/28	2,540	2,635	2,528	2,618	+3.31%	304,100	-	+6.73%
04/27	2,491	2,549	2,459	2,534	+1.16%	294,100	-	+3.72%
04/24	2,473	2,518	2,458	2,505	+3.38%	339,400	-	+2.96%
04/23	2,424	2,437	2,391	2,423	-0.57%	188,800	-	-0.25%
04/22	2,451	2,457	2,412	2,437	-0.57%	274,500	-	+0.12%
04/21	2,413	2,466	2,405	2,451	+2.72%	278,800	-	+0.7%

新明和工業（7224）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート