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
09/30	2,723	2,781	2,716	2,767	+1.62%	42,500	-	+0.22%
09/29	（IR情報）16:30 役員人事および人事異動に関するお知らせ
09/29	2,706	2,739	2,687	2,723	-1.41%	49,400	-	-1.3%
09/28	2,775	2,789	2,762	2,762	-0.4%	36,200	-	+0.15%
09/25	2,800	2,809	2,750	2,773	-0.75%	63,200	-	+0.69%
09/24	2,811	2,813	2,792	2,794	-0.53%	26,500	-	+1.53%
09/18	2,800	2,811	2,792	2,809	+0.36%	28,200	-	+2.22%
09/17	2,782	2,799	2,777	2,799	+1.12%	18,300	-	+2.04%
09/16	2,766	2,776	2,758	2,768	+0.44%	12,400	-	+1.06%
09/15	2,745	2,764	2,744	2,756	-0.22%	8,400	-	+0.73%
09/14	2,737	2,765	2,722	2,762	+0.91%	7,100	-	+1.06%
09/11	2,737	2,744	2,716	2,737	-0.36%	14,300	-	+0.33%
09/10	2,762	2,767	2,747	2,747	-0.72%	11,700	-	+0.84%
09/09	2,782	2,782	2,743	2,767	-0.54%	35,300	-	+1.73%
09/08	2,785	2,800	2,758	2,782	+0.18%	50,100	-	+2.51%
09/07	2,788	2,788	2,759	2,777	+0.58%	16,500	-	+2.55%
09/04	2,780	2,780	2,745	2,761	-0.43%	24,600	-	+2.15%
09/03	2,770	2,779	2,759	2,773	+0.11%	17,000	-	+2.7%
09/02	2,789	2,792	2,758	2,770	-0.72%	20,200	-	+2.71%
09/01	2,752	2,793	2,751	2,790	+1.38%	36,900	-	+3.64%
08/31	2,747	2,763	2,731	2,752	-0.51%	14,300	-	+2.42%
08/28	2,760	2,771	2,741	2,766	+0.47%	18,400	-	+3.13%
08/27	2,738	2,759	2,727	2,753	+0.66%	11,100	-	+2.8%
08/26	2,699	2,738	2,699	2,735	+1.33%	16,500	-	+2.32%
08/25	2,717	2,736	2,693	2,699	-0.52%	23,300	-	+1.12%
08/24	2,717	2,719	2,689	2,713	+0.59%	19,300	-	+1.8%
08/21	2,692	2,705	2,690	2,697	0%	13,200	-	+1.35%
08/20	2,680	2,704	2,680	2,697	+0.6%	5,500	-	+1.51%
08/19	2,710	2,710	2,678	2,681	-1.07%	21,300	-	+1.09%
08/18	2,696	2,712	2,686	2,710	+0.67%	17,700	-	+2.38%
08/17	2,700	2,717	2,692	2,692	-0.3%	12,700	-	+1.89%
08/14	2,687	2,700	2,671	2,700	+0.56%	12,300	-	+2.43%
08/13	2,692	2,702	2,670	2,685	-0.26%	8,600	-	+2.05%
08/12	2,691	2,708	2,678	2,692	+0.04%	12,500	-	+2.51%
08/10	2,703	2,706	2,658	2,691	+2.55%	38,000	-	+2.67%
08/07	（IR情報）16:30 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	2,666	2,666	2,624	2,624	-1.13%	15,300	-	+0.31%
08/06	2,631	2,654	2,619	2,654	+0.87%	9,000	-	+1.61%
08/05	2,620	2,633	2,616	2,631	+0.42%	6,100	-	+0.96%
08/04	2,630	2,642	2,610	2,620	-0.27%	12,700	-	+0.73%
08/03	2,685	2,685	2,611	2,627	-1.5%	23,300	-	+1.19%
07/31	2,699	2,703	2,667	2,667	-0.49%	21,500	-	+2.97%
07/30	2,691	2,698	2,673	2,680	-0.74%	14,100	-	+3.76%
07/29	2,663	2,700	2,650	2,700	+1.66%	32,800	-	+4.81%
07/28	2,637	2,656	2,637	2,656	-0.15%	19,700	-	+3.43%
07/27	2,616	2,660	2,609	2,660	+1.29%	23,000	-	+3.78%
07/24	2,650	2,650	2,625	2,626	-1.09%	16,700	-	+2.7%
07/23	2,649	2,655	2,636	2,655	+0.45%	13,100	-	+4.04%
07/22	2,630	2,647	2,616	2,643	+0.49%	20,900	-	+3.85%
07/21	2,598	2,635	2,598	2,630	+1.23%	13,700	-	+3.62%
07/17	2,602	2,620	2,580	2,598	-0.12%	27,300	-	+2.57%
07/16	2,593	2,612	2,593	2,601	+0.31%	12,600	-	+2.85%
07/15	2,584	2,607	2,581	2,593	+0.58%	16,700	-	+2.73%
07/14	2,560	2,583	2,556	2,578	+0.43%	5,800	-	+2.34%
07/13	2,580	2,600	2,561	2,567	-0.35%	17,100	-	+2.11%
07/10	2,566	2,576	2,551	2,576	+0.9%	17,400	-	+2.63%
07/09	2,559	2,571	2,553	2,553	-0.47%	8,000	-	+1.83%
07/08	2,570	2,571	2,558	2,565	-0.23%	12,500	-	+2.52%
07/07	2,564	2,577	2,558	2,571	+0.27%	14,400	-	+2.92%
07/06	2,558	2,565	2,556	2,564	+0.59%	12,300	-	+2.85%
07/03	2,529	2,558	2,529	2,549	+0.79%	12,900	-	+2.37%
07/02	2,517	2,529	2,509	2,529	+0.96%	21,200	-	+1.57%
07/01	2,518	2,518	2,488	2,505	+0.16%	16,200	-	+0.56%
06/30	2,504	2,510	2,489	2,501	+0.24%	21,800	-	+0.36%
06/29	2,490	2,510	2,490	2,495	+0.24%	9,300	-	+0.08%
06/26	2,500	2,502	2,486	2,489	-0.52%	15,600	-	-0.16%
06/25	（IR情報）16:30 役員人事に関するお知らせ
06/25	2,524	2,524	2,490	2,502	+0.4%	11,800	-	+0.32%
06/24	2,511	2,511	2,486	2,492	-0.2%	12,500	-	-0.04%
06/23	2,525	2,525	2,490	2,497	-1.11%	19,200	-	+0.16%
06/22	2,518	2,527	2,504	2,525	+0.36%	15,400	-	+1.24%
06/19	2,492	2,521	2,492	2,516	+0.8%	12,200	-	+0.92%
06/18	2,510	2,526	2,496	2,496	+0.36%	20,800	-	0%
06/17	2,473	2,515	2,473	2,487	+0.4%	17,500	-	-0.48%
06/16	2,507	2,507	2,472	2,477	-1.2%	13,800	-	-0.92%
06/15	2,504	2,524	2,501	2,507	+0.6%	9,000	-	+0.2%
06/12	2,491	2,509	2,479	2,492	+0.89%	29,900	-	-0.4%
06/11	2,455	2,474	2,430	2,470	-0.04%	32,000	-	-1.32%
06/10	2,443	2,476	2,443	2,471	+0.65%	18,300	-	-1.32%
06/09	2,475	2,500	2,455	2,455	-0.2%	18,300	-	-2.04%
06/08	2,489	2,490	2,443	2,460	-1.44%	31,200	-	-1.87%
06/05	2,442	2,496	2,442	2,496	+2.21%	17,600	-	-0.52%
06/04	2,470	2,470	2,442	2,442	-1.09%	27,400	-	-2.63%
06/03	2,452	2,474	2,442	2,469	+0.86%	17,600	-	-1.59%
06/02	2,471	2,471	2,432	2,448	-0.85%	38,500	-	-2.47%
06/01	2,565	2,565	2,469	2,469	-3.63%	52,300	-	-1.71%
05/29	2,545	2,575	2,532	2,562	+0.83%	21,800	-	+1.91%
05/28	2,538	2,541	2,513	2,541	+0.08%	22,300	-	+1.07%
05/27	2,528	2,540	2,510	2,539	+0.75%	20,000	-	+0.95%
05/26	2,509	2,537	2,482	2,520	+0.44%	29,800	-	+0.16%
05/25	2,520	2,536	2,498	2,509	+0.04%	18,700	-	-0.4%
05/22	2,509	2,509	2,487	2,508	+0.93%	18,300	-	-0.52%
05/21	2,500	2,516	2,483	2,485	-0.2%	30,900	-	-1.51%
05/20	2,507	2,507	2,468	2,490	-0.6%	35,100	-	-1.35%
05/19	2,521	2,530	2,480	2,505	-0.48%	31,800	-	-0.83%
05/18	2,589	2,589	2,502	2,517	-2.78%	43,300	-	-0.47%
05/15	2,578	2,608	2,578	2,589	+0.47%	21,200	-	+2.41%
05/14	2,585	2,614	2,573	2,577	+2.63%	64,200	-	+2.06%
05/13	（IR情報）16:30 中期経営計画2026 2025年度進捗報告および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ついて
05/13	（IR情報）16:30 剰余金の配当に関するお知らせ
05/13	（IR情報）16:30 2026年3月期決算短信[日本基準](連結)
05/13	2,534	2,534	2,506	2,511	-0.08%	18,100	-	-0.44%
05/12	2,506	2,549	2,500	2,513	-0.16%	30,300	-	-0.32%
05/11	2,502	2,529	2,495	2,517	+0.52%	19,000	-	-0.16%
05/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 50,606株（0.48%）-0.02%義務消失
05/08	2,517	2,523	2,483	2,504	-0.36%	27,400	-	-0.56%
05/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 52,406株（0.5%）-0.02%
05/07	2,510	2,522	2,500	2,513	+0.4%	26,700	-	-0.2%
05/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 54,106株（0.52%）-0.01%
05/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 55,206株（0.53%）-0.02%

新家工業（7305）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート