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
04/02	2,515	2,548	2,480	2,491	-0.64%	55,600	259億640万	-8.05%
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
03/31	2,500	2,500	2,443	2,450	-2%	63,300	254億8000万	-10.49%
03/30	2,600	2,600	2,500	2,500	-7.41%	122,900	260億	-9.19%
03/27	2,665	2,710	2,665	2,700	+0.56%	61,800	280億8000万	-2.42%
03/26	2,710	2,715	2,670	2,685	-0.92%	72,800	279億2400万	-3.21%
03/25	2,680	2,715	2,680	2,710	+1.5%	40,600	281億8400万	-2.52%
03/24	2,690	2,710	2,660	2,670	+0.75%	30,400	277億6800万	-4.16%
03/23	2,680	2,680	2,645	2,650	-0.93%	55,000	275億6000万	-5.12%
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	16:30 役員の異動内定に関するお知らせ
02/10	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	16:30 代表取締役の異動に関するお知らせ
02/10	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	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	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	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%
11/21	2,323	2,345	2,320	2,343	+0.86%	25,600	283億2235万	-3.32%
11/20	2,328	2,333	2,320	2,323	+0.54%	34,800	280億8053万	-4.38%
11/19	2,318	2,330	2,310	2,310	-0.11%	45,000	279億2940万	-5.17%
11/18	2,328	2,335	2,313	2,313	-0.64%	62,800	279億5963万	-5.26%
11/17	2,345	2,345	2,325	2,328	-0.75%	78,400	281億4099万	-4.84%
11/14	2,358	2,368	2,345	2,345	-0.53%	71,200	283億5257万	-4.32%
11/13	2,365	2,378	2,355	2,358	-0.42%	65,200	285億371万	-3.97%
11/12	2,365	2,378	2,355	2,368	+0.21%	70,400	286億2461万	-3.76%
11/11	2,343	2,368	2,335	2,363	+1.29%	109,200	285億6416万	-4.12%
11/10	2,400	2,408	2,333	2,333	-5.76%	296,400	282億144万	-5.45%
11/07	16:30 完成自転車の輸入・販売事業からの撤退に関するお知らせ
11/07	16:30 2026年3月期第2四半期(中間期)の業績予想と実績値との差異および通期業績予想の修正に関するお知らせ
11/07	16:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/07	2,475	2,488	2,455	2,475	0%	32,200	299億2436万	+0.2%
11/06	2,433	2,478	2,433	2,475	+1.23%	36,800	299億2436万	+0.24%
11/05	2,480	2,480	2,425	2,445	-1.51%	58,200	295億6164万	-0.97%
11/04	2,448	2,485	2,438	2,483	+0.71%	46,400	300億1504万	+0.38%

新家工業（7305）のIR情報・決算資料

2025/11/04～2026/04/02

IR情報＆株価推移

開示資料

決算

株式

チャート