新家工業（7305）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

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
04/22	2,526	2,550	2,496	2,501	-0.48%	29,800	260億1040万	-2.76%
04/21	2,571	2,573	2,513	2,513	-2.26%	23,800	261億3520万	-2.56%
04/20	2,570	2,581	2,562	2,571	+0.08%	22,000	267億3840万	-0.58%
04/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 58,906株（0.56%）-0.03%
04/17	2,572	2,572	2,548	2,569	+0.31%	17,500	267億1760万	-0.85%
04/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 61,606株（0.59%）-0.01%
04/16	2,578	2,593	2,556	2,561	-0.66%	23,300	266億3440万	-1.42%
04/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 62,406株（0.6%）+0.01%
04/15	2,570	2,598	2,560	2,578	+0.35%	25,300	268億1120万	-1.11%
04/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 62,106株（0.59%）-0.06%
04/14	2,568	2,581	2,558	2,569	+0.75%	22,800	267億1760万	-1.76%
04/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 67,906株（0.65%）-0.03%
04/13	2,550	2,557	2,524	2,550	+0.95%	30,800	265億2000万	-2.75%
04/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 70,906株（0.68%）-0.02%
04/10	2,543	2,570	2,521	2,526	-0.51%	25,900	262億7040万	-3.99%
04/09	2,580	2,585	2,535	2,539	-0.98%	29,500	264億560万	-3.9%
04/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 73,306株（0.7%）-0.03%
04/08	2,543	2,577	2,538	2,564	+2.07%	46,000	266億6560万	-3.28%
04/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 76,206株（0.73%）-0.06%
04/07	2,500	2,520	2,500	2,512	+0.76%	23,700	261億2480万	-5.63%
04/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 83,006株（0.79%）-0.02%
04/06	2,503	2,515	2,491	2,493	-0.4%	47,100	259億2720万	-6.87%
04/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 84,906株（0.81%）-0.02%
04/03	2,495	2,537	2,490	2,503	+0.48%	40,400	260億3120万	-7.09%
04/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 87,006株（0.83%）+0.01%
04/02	2,515	2,548	2,480	2,491	-0.64%	55,600	259億640万	-8.05%
04/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 86,206株（0.82%）+0.07%
04/01	2,550	2,550	2,451	2,507	+2.33%	59,500	260億7280万	-7.93%
04/01	株式分割 1→2
04/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 78,906株（0.75%）+0.03%
03/31	2,500	2,500	2,443	2,450	-2%	63,300	254億8000万	-10.49%
03/31	（空売り報告）MERRILL LYNCH INTERNATIONAL 75,506株（0.72%）+0.02%
03/30	2,600	2,600	2,500	2,500	-7.41%	122,900	260億	-9.19%
03/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 73,006株（0.7%）再IN
03/27	2,665	2,710	2,665	2,700	+0.56%	61,800	280億8000万	-2.42%
03/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 35,403株（0.34%）-0.31%義務消失
03/26	2,710	2,715	2,670	2,685	-0.92%	72,800	279億2400万	-3.21%
03/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 33,903株（0.65%）+0.05%
03/25	2,680	2,715	2,680	2,710	+1.5%	40,600	281億8400万	-2.52%
03/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 31,703株（0.6%）+0.05%
03/24	2,690	2,710	2,660	2,670	+0.75%	30,400	277億6800万	-4.16%
03/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 28,803株（0.55%）+0.04%
03/23	2,680	2,680	2,645	2,650	-0.93%	55,000	275億6000万	-5.12%
03/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 26,703株（0.51%）再IN
03/19	2,715	2,715	2,675	2,675	-1.65%	34,800	278億2000万	-4.53%
03/18	2,700	2,720	2,695	2,720	+1.49%	19,000	282億8800万	-3.03%
03/17	2,695	2,715	2,680	2,680	-0.19%	27,800	278億7200万	-4.46%
03/16	2,710	2,710	2,660	2,685	-0.56%	50,200	279億2400万	-4.35%
03/13	2,715	2,725	2,695	2,700	-1.1%	47,000	280億8000万	-3.91%
03/12	2,790	2,790	2,730	2,730	-2.15%	54,000	283億9200万	-2.81%
03/11	2,790	2,825	2,790	2,790	+0.36%	24,800	290億1600万	-0.61%
03/10	2,755	2,800	2,745	2,780	+1.83%	43,200	289億1200万	-0.79%
03/09	2,715	2,730	2,680	2,730	-1.97%	85,800	283億9200万	-2.36%
03/06	2,780	2,795	2,745	2,785	-0.71%	50,000	289億6400万	-0.21%
03/05	2,825	2,845	2,800	2,805	+2%	38,200	291億7200万	+0.75%
03/04	2,805	2,805	2,710	2,750	-3.17%	130,400	286億	-1.04%
03/03	2,905	2,905	2,830	2,840	-2.07%	70,200	295億3600万	+2.34%
03/02	2,895	2,910	2,865	2,900	-0.85%	55,800	301億6000万	+4.73%
02/27	2,865	2,925	2,855	2,925	+2.27%	50,800	304億2000万	+5.9%
02/26	2,850	2,875	2,850	2,860	+0.53%	32,400	297億4400万	+3.92%
02/25	2,880	2,885	2,845	2,845	-0.87%	30,800	295億8800万	+3.61%
02/24	2,835	2,875	2,825	2,870	+1.23%	35,600	298億4800万	+4.71%
02/20	2,845	2,865	2,835	2,835	-1.05%	27,400	294億8400万	+3.66%
02/19	2,855	2,865	2,840	2,865	+0.35%	30,200	297億9600万	+4.95%
02/18	2,850	2,870	2,850	2,855	+0.18%	19,600	296億9200万	+4.85%
02/17	2,865	2,870	2,835	2,850	-0.18%	52,000	296億4000万	+5.01%
02/16	2,855	2,865	2,830	2,855	+0.18%	34,400	296億9200万	+5.55%
02/13	2,865	2,875	2,820	2,850	-0.52%	62,400	296億4000万	+5.75%
02/12	2,795	2,915	2,780	2,865	+3.99%	122,600	297億9600万	+6.7%
02/10	（IR情報）16:30 役員の異動内定に関するお知らせ
02/10	（IR情報）16:30 組織変更および役員人事ならびに執行役員人事、人事異動に関するお知らせ
02/10	（IR情報）16:30 代表取締役の異動に関するお知らせ
02/10	（IR情報）16:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
02/10	（IR情報）16:30 2026年3月期第3四半期決算短信[日本基準](連結)
02/10	2,725	2,755	2,725	2,755	+1.47%	43,200	286億5200万	+3.11%
02/09	2,770	2,775	2,715	2,715	-1.09%	90,600	282億3600万	+1.95%
02/06	2,740	2,770	2,725	2,745	+0.18%	43,000	285億4800万	+3.39%
02/05	2,710	2,750	2,705	2,740	+1.67%	58,200	284億9600万	+3.59%
02/04	2,680	2,705	2,680	2,695	+0.56%	32,200	280億2800万	+2.28%
02/03	2,670	2,685	2,655	2,680	+0.94%	13,800	278億7200万	+2.02%
02/02	2,630	2,670	2,620	2,655	+1.14%	53,000	276億1200万	+1.34%
01/30	2,620	2,645	2,610	2,625	+0.57%	37,000	317億3796万	+0.5%
01/29	2,605	2,630	2,585	2,610	-0.19%	44,800	315億5660万	+0.19%
01/28	2,675	2,675	2,615	2,615	-2.24%	42,600	316億1705万	+0.65%
01/27	2,655	2,680	2,640	2,675	+0.75%	45,600	323億4249万	+3.28%
01/26	2,685	2,685	2,655	2,655	-1.12%	42,600	321億68万	+2.91%
01/23	2,730	2,740	2,645	2,685	-1.29%	111,400	324億6340万	+4.47%
01/22	2,695	2,720	2,690	2,720	+1.3%	42,600	328億8657万	+6.29%
01/21	2,690	2,705	2,680	2,685	-0.92%	32,600	324億6340万	+5.5%
01/20	2,720	2,720	2,700	2,710	-0.37%	19,600	327億6566万	+6.99%
01/19	2,720	2,725	2,700	2,720	0%	33,000	328億8657万	+7.94%
01/16	2,710	2,725	2,700	2,720	+0.55%	32,800	328億8657万	+8.58%
01/15	2,695	2,705	2,685	2,705	+0.56%	43,400	327億521万	+8.59%
01/14	2,635	2,690	2,630	2,690	+2.09%	73,600	325億2385万	+8.6%
01/13	2,645	2,655	2,630	2,635	+0.57%	41,800	318億5886万	+6.94%
01/09	2,595	2,625	2,595	2,620	+0.58%	44,400	316億7750万	+6.85%
01/08	2,590	2,625	2,590	2,605	+0.58%	57,600	314億9614万	+6.67%
01/07	2,550	2,600	2,540	2,590	+1.57%	59,200	313億1478万	+6.5%
01/06	2,535	2,550	2,535	2,550	+0.79%	26,200	308億3116万	+5.2%
01/05	2,515	2,535	2,490	2,530	+1%	77,800	305億8934万	+4.68%
2025
12/30	2,505	2,505	2,495	2,505	0%	30,000	302億8708万	+3.94%
12/29	2,500	2,510	2,485	2,505	+0.4%	44,400	302億8708万	+4.2%
12/26	2,498	2,500	2,493	2,495	-0.1%	20,600	301億6617万	+4.09%
12/25	2,515	2,515	2,490	2,498	-0.1%	45,600	301億9640万	+4.5%
12/24	2,473	2,500	2,473	2,500	+1.52%	64,800	302億2663万	+4.91%
12/23	（IR情報）16:30 自己株式の消却に関するお知らせ
12/23	2,445	2,463	2,445	2,463	+0.72%	24,000	297億7323万	+3.68%
12/22	2,440	2,458	2,440	2,445	+0.31%	23,400	295億6164万	+3.16%
12/19	2,418	2,440	2,418	2,438	+0.83%	21,400	294億7096万	+3.02%
12/18	2,420	2,425	2,410	2,418	-0.1%	18,400	292億2915万	+2.31%
12/17	2,405	2,430	2,395	2,420	+0.94%	36,000	292億5937万	+2.5%
12/16	2,403	2,405	2,395	2,398	-0.21%	16,400	289億8733万	+1.68%
12/15	2,375	2,405	2,370	2,403	+0.95%	43,400	290億4779万	+1.97%
12/12	2,375	2,383	2,375	2,380	+0.21%	23,200	287億7575万	+0.89%
12/11	2,388	2,388	2,368	2,375	-0.52%	33,000	287億1529万	+0.55%
12/10	2,368	2,388	2,365	2,388	+1.27%	22,800	288億6643万	+0.95%
12/09	2,380	2,380	2,355	2,358	-0.32%	26,800	285億371万	-0.49%
12/08	2,360	2,365	2,355	2,365	+0.42%	38,000	285億9439万	-0.34%
12/05	2,358	2,360	2,355	2,355	0%	26,600	284億7348万	-0.93%
12/04	2,355	2,363	2,353	2,355	0%	39,000	284億7348万	-1.09%
12/03	2,363	2,363	2,350	2,355	0%	29,600	284億7348万	-1.3%
12/02	2,368	2,368	2,353	2,355	-0.53%	38,800	284億7348万	-1.55%
12/01	2,398	2,403	2,358	2,368	-1.04%	65,600	286億2461万	-1.23%
11/28	2,370	2,395	2,368	2,393	+1.38%	35,600	289億2688万	-0.4%
11/27	2,360	2,373	2,355	2,360	+0.21%	69,000	285億3393万	-1.95%
11/26	2,353	2,363	2,348	2,355	+0.32%	44,600	284億7348万	-2.36%
11/25	（IR情報）16:30 役員人事および人事異動に関するお知らせ
11/25	2,343	2,355	2,340	2,348	+0.21%	35,400	283億8280万	-2.88%

新家工業（7305）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート