- 7638
- 2026/09/16
- 時価
- 243億円
- PER 予
- 9.62倍
- 2010年以降
- 赤字-146.01倍
（2010-2026年） - PBR
- 2.2倍
- 2010年以降
- 0.51-3.76倍
（2010-2026年） - 配当 予
- 5.71%
- ROE 予
- 22.83%
- ROA 予
- 8.93%
- 資料
- Link
- CSV,JSON
NEW ART HOLDINGS（7638）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,397
- 始値
- 1,410
- 高値
- 1,414
- 安値
- 1,393
- 終値 +0.36%
- 1,402
- 出来高 +57.42%
- 24,400
乖離率
- 株価（5日）
移動平均値 - +0.94%
1,389 - 株価（25日）
移動平均値 - -0.14%
1,404 - 出来高（5日）
移動平均値 - +36.47%
17,880
2026/04/22～2026/09/16
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/16 | 1,410 | 1,414 | 1,393 | 1,402 | +0.36% | 24,400 | - | -0.14% | - | - |
| 09/15 | 1,392 | 1,400 | 1,386 | 1,397 | +0.94% | 15,500 | - | -0.5% | - | - |
| 09/14 | 1,376 | 1,390 | 1,376 | 1,384 | +0.65% | 8,600 | - | -1.42% | - | - |
| 09/11 | 1,386 | 1,386 | 1,372 | 1,375 | -0.79% | 18,300 | - | -2.14% | - | - |
| 09/10 | 1,381 | 1,386 | 1,370 | 1,386 | +0.14% | 22,600 | - | -1.42% | - | - |
| 09/09 | 1,393 | 1,396 | 1,380 | 1,384 | -0.57% | 10,500 | - | -1.49% | - | - |
| 09/08 | 1,401 | 1,403 | 1,390 | 1,392 | -0.64% | 23,700 | - | -0.93% | - | - |
| 09/07 | 1,405 | 1,420 | 1,401 | 1,401 | -0.21% | 18,900 | - | -0.14% | - | - |
| 09/04 | 1,403 | 1,407 | 1,400 | 1,404 | 0% | 8,800 | - | +0.21% | - | - |
| 09/03 | 1,401 | 1,412 | 1,401 | 1,404 | +0.07% | 5,900 | - | +0.36% | - | - |
| 09/02 | 1,419 | 1,419 | 1,403 | 1,403 | -0.5% | 15,500 | - | +0.36% | - | - |
| 09/01 | 1,418 | 1,421 | 1,410 | 1,410 | +0.07% | 4,900 | - | +1% | - | - |
| 08/31 | 1,418 | 1,420 | 1,409 | 1,409 | -0.21% | 10,700 | - | +1% | - | - |
| 08/28 | 1,411 | 1,420 | 1,411 | 1,412 | +0.14% | 6,400 | - | +1.36% | - | - |
| 08/27 | 1,411 | 1,424 | 1,410 | 1,410 | -0.07% | 6,700 | - | +1.37% | - | - |
| 08/26 | 1,420 | 1,423 | 1,410 | 1,411 | -0.14% | 12,400 | - | +1.58% | - | - |
| 08/25 | 1,418 | 1,418 | 1,410 | 1,413 | -0.07% | 6,200 | - | +1.8% | - | - |
| 08/24 | 1,413 | 1,417 | 1,402 | 1,414 | -0.07% | 28,500 | - | +2.02% | - | - |
| 08/21 | 1,412 | 1,416 | 1,408 | 1,415 | +0.14% | 8,900 | - | +2.24% | - | - |
| 08/20 | 1,406 | 1,426 | 1,406 | 1,413 | +0.5% | 14,700 | - | +2.17% | - | - |
| 08/19 | 1,416 | 1,420 | 1,397 | 1,406 | -0.78% | 34,000 | - | +1.74% | - | - |
| 08/18 | 1,426 | 1,429 | 1,416 | 1,417 | -0.63% | 26,100 | - | +2.61% | - | - |
| 08/17 | 1,432 | 1,445 | 1,420 | 1,426 | +0.99% | 34,700 | - | +3.33% | - | - |
| 08/14 | 1,401 | 1,425 | 1,395 | 1,412 | +0.71% | 32,600 | - | +2.39% | - | - |
| 08/13 | 1,397 | 1,408 | 1,397 | 1,402 | +0.36% | 12,600 | - | +1.74% | - | - |
| 08/12 | 1,395 | 1,405 | 1,388 | 1,397 | +0.07% | 37,900 | - | +1.38% | - | - |
| 08/10 | 1,400 | 1,407 | 1,394 | 1,396 | -0.78% | 15,500 | - | +1.38% | - | - |
| 08/07 | 1,405 | 1,407 | 1,395 | 1,407 | +0.14% | 10,600 | - | +2.25% | - | - |
| 08/06 | 1,400 | 1,405 | 1,384 | 1,405 | +2.26% | 41,500 | - | +2.26% | - | - |
| 08/05 | 1,360 | 1,374 | 1,358 | 1,374 | +1.03% | 9,100 | - | +0.15% | - | - |
| 08/04 | 1,357 | 1,360 | 1,340 | 1,360 | +0.82% | 17,000 | - | -0.73% | - | - |
| 08/03 | 1,357 | 1,357 | 1,330 | 1,349 | -0.52% | 38,600 | - | -1.46% | - | - |
| 07/31 | 1,367 | 1,368 | 1,355 | 1,356 | -0.37% | 17,800 | - | -0.88% | - | - |
| 07/30 | 1,371 | 1,372 | 1,356 | 1,361 | 0% | 16,300 | - | -0.37% | - | - |
| 07/29 | 1,379 | 1,385 | 1,361 | 1,361 | -0.87% | 15,400 | - | -0.22% | - | - |
| 07/28 | 1,376 | 1,378 | 1,365 | 1,373 | +0.22% | 10,600 | - | +0.73% | - | - |
| 07/27 | 1,362 | 1,378 | 1,359 | 1,370 | +0.88% | 12,100 | - | +0.66% | - | - |
| 07/24 | 1,369 | 1,371 | 1,355 | 1,358 | -0.8% | 16,000 | - | -0.07% | - | - |
| 07/23 | 1,374 | 1,374 | 1,367 | 1,369 | +0.15% | 4,500 | - | +0.74% | - | - |
| 07/22 | 1,369 | 1,383 | 1,365 | 1,367 | -0.07% | 16,600 | - | +0.66% | - | - |
| 07/21 | 1,368 | 1,385 | 1,368 | 1,368 | 0% | 13,800 | - | +0.88% | - | - |
| 07/17 | 1,381 | 1,390 | 1,357 | 1,368 | -0.94% | 46,000 | - | +1.03% | - | - |
| 07/16 | 1,381 | 1,390 | 1,381 | 1,381 | -0.65% | 9,300 | - | +2.07% | - | - |
| 07/15 | 1,383 | 1,390 | 1,381 | 1,390 | +0.65% | 7,400 | - | +2.89% | - | - |
| 07/14 | 1,400 | 1,400 | 1,380 | 1,381 | -0.22% | 9,000 | - | +2.45% | - | - |
| 07/13 | 1,410 | 1,410 | 1,381 | 1,384 | -0.93% | 12,000 | - | +2.82% | - | - |
| 07/10 | 1,390 | 1,401 | 1,381 | 1,397 | +0.5% | 8,400 | - | +3.94% | - | - |
| 07/09 | 1,398 | 1,398 | 1,382 | 1,390 | +0.43% | 6,900 | - | +3.58% | - | - |
| 07/08 | 1,398 | 1,399 | 1,384 | 1,384 | -1.14% | 12,500 | - | +3.28% | - | - |
| 07/07 | 1,385 | 1,401 | 1,385 | 1,400 | +0.94% | 12,400 | - | +4.63% | - | - |
| 07/06 | 1,361 | 1,387 | 1,361 | 1,387 | +1.91% | 15,800 | - | +3.9% | - | - |
| 07/03 | 1,358 | 1,363 | 1,352 | 1,361 | +0.22% | 16,900 | - | +2.1% | - | - |
| 07/02 | 1,350 | 1,359 | 1,339 | 1,358 | +0.89% | 17,400 | - | +1.88% | - | - |
| 07/01 | 1,349 | 1,349 | 1,338 | 1,346 | +0.82% | 10,200 | - | +0.98% | - | - |
| 06/30 | 1,347 | 1,347 | 1,330 | 1,335 | 0% | 9,300 | - | +0.15% | - | - |
| 06/29 | 1,327 | 1,346 | 1,327 | 1,335 | +0.91% | 57,400 | - | +0.15% | - | - |
| 06/26 | 1,315 | 1,323 | 1,309 | 1,323 | +0.61% | 11,700 | - | -0.75% | - | - |
| 06/25 | 1,314 | 1,319 | 1,309 | 1,315 | +0.38% | 20,800 | - | -1.42% | - | - |
| 06/24 | 1,321 | 1,329 | 1,301 | 1,310 | -0.83% | 41,300 | - | -1.87% | - | - |
| 06/23 | 1,326 | 1,327 | 1,315 | 1,321 | +0.23% | 23,200 | - | -1.2% | - | - |
| 06/22 | 1,337 | 1,351 | 1,318 | 1,318 | -1.42% | 46,000 | - | -1.57% | - | - |
| 06/19 | 1,342 | 1,350 | 1,336 | 1,337 | -0.3% | 15,600 | - | -0.3% | - | - |
| 06/18 | 1,340 | 1,349 | 1,338 | 1,341 | -0.07% | 8,200 | - | -0.07% | - | - |
| 06/17 | 1,337 | 1,346 | 1,328 | 1,342 | +1.21% | 9,700 | - | 0% | - | - |
| 06/16 | 1,340 | 1,340 | 1,326 | 1,326 | -0.3% | 12,800 | - | -1.27% | - | - |
| 06/15 | 1,350 | 1,350 | 1,327 | 1,330 | -0.75% | 14,000 | - | -1.04% | - | - |
| 06/12 | 1,318 | 1,340 | 1,318 | 1,340 | +1.67% | 19,400 | - | -0.45% | - | - |
| 06/11 | 1,323 | 1,332 | 1,305 | 1,318 | -0.98% | 20,700 | - | -2.15% | - | - |
| 06/10 | 1,337 | 1,337 | 1,327 | 1,331 | +0.15% | 9,100 | - | -1.33% | - | - |
| 06/09 | 1,331 | 1,341 | 1,323 | 1,329 | -0.08% | 15,300 | - | -1.56% | - | - |
| 06/08 | 1,340 | 1,348 | 1,327 | 1,330 | -1.77% | 21,000 | - | -1.63% | - | - |
| 06/05 | 1,333 | 1,364 | 1,333 | 1,354 | +1.42% | 9,100 | - | 0% | - | - |
| 06/04 | 1,327 | 1,341 | 1,323 | 1,335 | +0.6% | 13,000 | - | -1.48% | - | - |
| 06/03 | 1,321 | 1,330 | 1,313 | 1,327 | +0.68% | 18,200 | - | -2.28% | - | - |
| 06/02 | 1,339 | 1,339 | 1,311 | 1,318 | -1.57% | 58,700 | - | -3.16% | - | - |
| 06/01 | 1,372 | 1,372 | 1,339 | 1,339 | -1.76% | 27,800 | - | -1.83% | - | - |
| 05/29 | 1,355 | 1,374 | 1,349 | 1,363 | +0.29% | 23,200 | - | -0.37% | - | - |
| 05/28 | 1,340 | 1,359 | 1,335 | 1,359 | +1.42% | 19,800 | - | -0.8% | - | - |
| 05/27 | 1,338 | 1,343 | 1,331 | 1,340 | +0.15% | 15,200 | - | -2.4% | - | - |
| 05/26 | 1,336 | 1,347 | 1,326 | 1,338 | +0.15% | 50,800 | - | -2.83% | - | - |
| 05/25 | 1,351 | 1,351 | 1,325 | 1,336 | -0.74% | 36,700 | - | -3.19% | - | - |
| 05/22 | 1,353 | 1,355 | 1,335 | 1,346 | -0.52% | 30,100 | - | -2.68% | - | - |
| 05/21 | 1,361 | 1,361 | 1,338 | 1,353 | +0.82% | 19,100 | - | -2.38% | - | - |
| 05/20 | 1,369 | 1,369 | 1,332 | 1,342 | -2.61% | 48,100 | - | -3.38% | - | - |
| 05/19 | 1,368 | 1,394 | 1,365 | 1,378 | +0.73% | 47,800 | - | -1.01% | - | - |
| 05/18 | 1,400 | 1,415 | 1,360 | 1,368 | +0.29% | 79,200 | - | -1.94% | - | - |
| 05/15 | 1,352 | 1,365 | 1,344 | 1,364 | +1.49% | 48,900 | - | -2.36% | - | - |
| 05/14 | 1,361 | 1,361 | 1,341 | 1,344 | -1.25% | 26,200 | - | -4% | - | - |
| 05/13 | 1,362 | 1,368 | 1,356 | 1,361 | 0% | 15,000 | - | -2.99% | - | - |
| 05/12 | 1,372 | 1,375 | 1,360 | 1,361 | -1.23% | 16,100 | - | -3.2% | - | - |
| 05/11 | 1,360 | 1,384 | 1,360 | 1,378 | +1.47% | 47,500 | - | -2.27% | - | - |
| 05/08 | 1,365 | 1,368 | 1,355 | 1,358 | -0.66% | 21,400 | - | -3.82% | - | - |
| 05/07 | 1,362 | 1,377 | 1,362 | 1,367 | +0.89% | 25,800 | - | -3.32% | - | - |
| 05/01 | 1,380 | 1,380 | 1,355 | 1,355 | -1.53% | 58,200 | - | -4.64% | - | - |
| 04/30 | 1,390 | 1,393 | 1,374 | 1,376 | -1.15% | 36,300 | - | -3.64% | - | - |
| 04/28 | 1,388 | 1,395 | 1,384 | 1,392 | +0.29% | 21,300 | - | -3% | - | - |
| 04/27 | 1,399 | 1,401 | 1,388 | 1,388 | -0.57% | 19,100 | - | -3.61% | - | - |
| 04/24 | 1,402 | 1,402 | 1,389 | 1,396 | -0.29% | 30,100 | - | -3.39% | - | - |
| 04/23 | 1,411 | 1,411 | 1,397 | 1,400 | -0.07% | 19,800 | - | -3.58% | - | - |
| 04/22 | 1,420 | 1,424 | 1,401 | 1,401 | -1.82% | 23,100 | - | -4.04% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 985 68 11/1 68 5/11 | 507 35 9/28 | 1,682,977 24,372,430 11/1 | - | - | +30.4% 11/1 | -20.74% 9/28 |
| 2009年 3月期 | 695 48 5/9 | 188 13 10/6 | 103,664 1,501,230 5/12 | - | - | +21.7% 4/16 | -32.02% 10/8 |
| 2010年 3月期 | 550 38 7/7 38 6/9 | 246 17 12/3 17 12/2 他7件 | 388,453 5,625,470 6/9 | - | - | +34.58% 6/9 | -24.38% 11/18 |
| 2011年 3月期 | 434 30 2/14 30 5/10 | 232 16 3/15 | 377,402 5,465,440 2/14 | 55億1296万 | 29億4025万 | +16.49% 1/19 | -26.58% 3/15 |
| 2012年 3月期 | 405 28 5/25 | 275 19 1/16 19 1/13 他3件 | 476,410 6,899,240 5/25 | 51億4543万 | 34億9154万 | +14.68% 5/30 | -9.98% 8/9 |
| 2013年 3月期 | 362 25 2/7 25 2/6 他3件 | 232 16 11/14 16 11/13 他31件 | 293,867 4,255,700 11/5 | 45億9414万 | 29億4025万 | +29.13% 4/11 | -13.13% 2/25 |
| 2014年 3月期 | 507 35 5/13 | 261 18 4/8 18 4/5 他5件 | 1,794,985 25,994,500 5/13 | 64億3179万 | 33億778万 | +48.86% 5/13 | -19.61% 6/7 |
| 2015年 3月期 | 411 21 8/29 | 218 12 12/26 12 12/25 他6件 | 802,076 14,583,200 2/19 | 56億8223万 | 39億9033万 | +20.16% 8/29 | -16.02% 10/15 |
| 2016年 3月期 | 836 46 11/18 | 236 13 5/7 13 4/30 | 10,194,432 185,353,300 5/18 | 152億9626万 | 43億2285万 | +135.37% 5/18 | -15.43% 7/9 |
| 2017年 3月期 | 873 48 5/10 | 491 27 11/9 | 2,655,796 48,287,200 5/11 | 159億6132万 | 89億7824万 | +13.18% 12/19 | -14.6% 5/26 |
| 2018年 3月期 | 764 42 3/7 | 455 25 4/13 | 4,410,813 80,196,600 3/7 | 139億6615万 | 83億1318万 | +33.8% 12/13 | -9.09% 3/30 3/26 3/23 |
| 2019年 3月期 | 582 32 3/19 32 3/18 | 309 17 12/25 | 612,255 11,131,900 8/16 | 106億4088万 | 56億5296万 | +25.36% 5/8 | -26.24% 12/25 |
| 2020年 3月期 | 964 53 8/6 | 484 532 3/13 | 1,915,045 34,819,000 5/8 | 176億2395万 | 88億4523万 | +27.01% 5/28 | -24.31% 3/13 |
| 2021年 3月期 | 1,246 1,371 3/3 | 424 466 4/6 | 566,060 514,600 11/12 | 227億9476万 | 77億4789万 | +29.8% 11/12 | -11.39% 4/6 |
| 2022年 3月期 | 1,285 1,414 6/29 | 892 981 4/21 | 306,020 278,200 5/11 | 235億969万 | 163億1047万 | +13.24% 6/29 | -15.8% 8/11 |
| 2023年 3月期 | 1,723 1,895 3/23 | 1,022 1,124 6/14 | 558,030 507,300 6/15 | 315億698万 | 186億8804万 | +14.02% 8/26 | -14.09% 5/19 |
| 2024年 3月期 | 1,928 2,121 1/23 | 1,351 1,486 6/16 | 521,070 473,700 3/27 | 352億6454万 | 247億679万 | +8.94% 7/18 | -12.39% 4/2 |
| 2025年 3月期 | 1,674 1,841 5/23 | 1,269 1,396 8/5 | 352,770 320,700 5/14 | 306億915万 | 242億7114万 | +8.79% 1/10 | -18.74% 8/5 |
| 2026年 3月期 | 1,663 2/26 | 1,210 4/7 | 192,200 2/16 | 289億1325万 | 210億3730万 | +13.34% 8/26 | -10.35% 3/30 |
| 最新 | 1,402 2026/9/16 | 24,400 | 243億7545万 | -0.14% 1,404 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/21
- 1236847049260805700%（12368470492608058倍）
- 2002/12/30 vs 2001/12/27
- 5.900238746071E+21%（5.900238746071E+19倍）
- 2003/12/30 vs 2002/12/30
- 2064594312329%（20645943124.29倍）
- 2004/12/30 vs 2003/12/30
- 1428%（15.28倍）
- 2005/12/30 vs 2004/12/30
- 3800%（39倍）
- 2006/12/29 vs 2005/12/30
- -83%（0.17倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 171%（2.71倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 97%（1.97倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/16 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
401円（2001/12/27） - 249%（3.49倍）
1,402円（9/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
