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
11/09	1,330	1,355	1,323	1,348	+2.82%	23,600	-	+0.45%
11/06	1,325	1,340	1,305	1,311	-3.25%	60,300	-	-2.46%
11/05	1,316	1,359	1,316	1,355	+3.28%	33,000	-	+0.52%
11/04	1,331	1,334	1,312	1,312	-1.35%	22,700	-	-2.81%
11/02	1,330	1,333	1,324	1,330	0%	17,000	-	-1.77%
10/30	1,326	1,331	1,320	1,330	+0.3%	14,500	-	-2.06%
10/29	1,326	1,326	1,315	1,326	-0.08%	46,600	-	-2.57%
10/28	1,333	1,335	1,327	1,327	-0.52%	21,100	-	-2.78%
10/27	1,335	1,338	1,328	1,334	+0.08%	16,100	-	-2.49%
10/26	1,336	1,341	1,333	1,333	-0.3%	15,900	-	-2.77%
10/23	1,335	1,345	1,329	1,337	0%	17,800	-	-2.69%
10/22	1,341	1,344	1,334	1,337	0%	16,600	-	-2.83%
10/21	1,322	1,342	1,322	1,337	+1.13%	73,100	-	-2.9%
10/20	1,339	1,340	1,322	1,322	-1.05%	21,600	-	-4.13%
10/19	1,337	1,345	1,336	1,336	-0.74%	27,100	-	-3.33%
10/16	1,339	1,355	1,339	1,346	+0.75%	26,100	-	-2.75%
10/15	1,356	1,364	1,336	1,336	-1.98%	37,600	-	-3.61%
10/14	1,368	1,368	1,356	1,363	-0.8%	8,000	-	-1.87%
10/13	1,353	1,374	1,353	1,374	+1.4%	11,900	-	-1.15%
10/09	（IR情報）13:30 メンズコンディショニングサロン Le PARLER 始動俳優中島歩さん出演映画監督行定勲さんが手掛ける新CMを放映
10/09	（IR情報）13:00 「WORLD JEWELRY DESIGN AWARD 2026」受賞作品発表
10/09	1,354	1,367	1,351	1,355	+0.44%	10,100	-	-2.66%
10/08	1,352	1,353	1,337	1,349	-0.37%	20,400	-	-3.23%
10/07	1,360	1,361	1,352	1,354	-0.44%	19,000	-	-3.01%
10/06	1,367	1,367	1,357	1,360	-0.51%	21,700	-	-2.72%
10/05	1,380	1,380	1,359	1,367	-1.01%	15,200	-	-2.36%
10/02	（IR情報）12:00 シンガポール２拠点目となる「エクセルコダイヤモンドサンテック店」ならびに「銀座ダイヤモンドシライシサンテック店」新設のお知らせ
10/02	1,395	1,398	1,373	1,381	-1.22%	24,300	-	-1.5%
10/01	1,401	1,401	1,388	1,398	+0.07%	12,200	-	-0.36%
09/30	1,402	1,409	1,394	1,397	-0.36%	14,300	-	-0.5%
09/29	1,404	1,405	1,393	1,402	-1.27%	15,900	-	-0.21%
09/28	1,430	1,431	1,416	1,420	-0.35%	16,600	-	+1.07%
09/25	1,420	1,425	1,415	1,425	+0.42%	17,400	-	+1.42%
09/24	1,422	1,424	1,415	1,419	-0.14%	13,800	-	+1.07%
09/18	1,410	1,423	1,410	1,421	+0.92%	17,300	-	+1.14%
09/17	1,401	1,413	1,398	1,408	+0.43%	8,500	-	+0.28%
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	（IR情報）14:00 「エクセルコダイヤモンド遠東ガーデンシティ台北ドーム店」ならびに「銀座ダイヤモンドシライシ遠東ガーデンシティ台北ドーム店」新設のお知らせ
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	（IR情報）12:00 韓国初出店となる「エクセルコダイヤモンドソウル本店」および「銀座ダイヤモンドシライシソウル本店」新設のお知らせ
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	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）12:00 東急リゾート株式会社による「Sampen House of Art」の販売開始及び最先端映像芸術ショールーム完成のお知らせ
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%

NEW ART HOLDINGS（7638）のイベントチャート

2026/06/12～2026/11/09

イベント情報＆株価推移

開示資料

決算

株式

チャート