日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
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	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	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	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	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	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	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	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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	417 9/11	206 4/1	1,255,000 2/4	16.14	7.98	0.61	0.3	-	-	13.4倍 3/31
2011年 3月期	414 4/30	255 3/15	1,184,000 4/26	赤字	赤字	0.63	0.39	495億6739万	305億3064万	赤字 3/31
2012年 3月期	421 3/29	250 11/22 11/18	2,207,000 2/23	赤字	赤字	0.65	0.38	504億530万	299億3189万	赤字 3/30
2013年 3月期	747 3/28	334 6/4	3,042,000 3/25	6.57	2.94	0.84	0.38	894億3681万	399億8915万	6.49倍 3/29
2014年 3月期	965 1/21	667 4/2	4,528,000 5/27	12.93	8.93	1.01	0.7	965億	667億	12.62倍 3/31
2015年 3月期	1,395 3/2	833 5/21	2,510,000 4/30	15.18	9.07	1.31	0.78	1395億	833億	13.88倍 3/31
2016年 3月期	1,383 8/18	691 2/12	2,622,000 7/31	13.41	6.7	1.22	0.61	1383億	691億	7.74倍 3/31
2017年 3月期	1,256 2/13	583 7/8	2,986,000 11/11	13.48	6.26	1.01	0.47	1256億	583億	11.41倍 3/31
2018年 3月期	1,193 11/7	819 3/26	3,390,000 4/28	16.07	11.03	0.91	0.63	1193億	819億	11.79倍 3/30
2019年 3月期	1,586 10/9	856 4/3	3,340,600 4/27	20.76	11.2	1.26	0.68	1586億	856億	18.01倍 3/29
2020年 3月期	1,534 12/9	972 3/17	1,883,900 10/30	13.56	8.59	1.22	0.77	1073億8000万	680億4000万	9.95倍 3/31
2021年 3月期	1,124 4/1	804 10/30	1,073,800 7/31	13.47	9.63	0.84	0.6	786億8000万	562億8000万	12.25倍 3/31
2022年 3月期	1,037 5/10	837 12/1	444,900 11/4	9.88	7.97	0.74	0.6	725億9000万	585億9000万	8.62倍 3/31
2023年 3月期	1,237 6/8	875 4/18	1,596,100 6/7	11.15	7.88	0.83	0.58	865億9000万	612億5000万	10.63倍 3/31
2024年 3月期	1,475 9/7	1,101 12/18	1,488,900 9/12	13.36	9.98	0.91	0.68	1032億5000万	770億7000万	11.33倍 3/29
2025年 3月期	1,538 7/18	1,116 8/5	1,423,600 5/8	11.34	8.23	0.91	0.66	1076億6000万	781億2000万	10.33倍 3/31
2026年 3月期	2,744 3/2	1,127 4/7	1,332,300 8/1	15.77	6.48	1.45	0.6	1920億8000万	788億9000万	13.21倍 3/31
最新	1,912 2026/9/15		113,300	-		-		1338億4000万		-

新明和工業（7224）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート