- 8141
- 2026/10/23
- 時価
- 486億円
- PER 予
- 32倍
- 2010年以降
- 6.13-76.43倍
（2010-2026年） - PBR
- 0.84倍
- 2010年以降
- 0.27-0.87倍
（2010-2026年） - 配当 予
- 0%
- ROE 予
- 2.62%
- ROA 予
- 1.7%
- 資料
- Link
- CSV,JSON
新光商事（8141）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,567
- 始値
- 1,567
- 高値
- 1,569
- 安値
- 1,567
- 終値 +0.13%
- 1,569
- 出来高 +73.08%
- 36,000
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,568 - 株価（25日）
移動平均値 - +0.13%
1,567 - 出来高（5日）
移動平均値 - +31.87%
27,300
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 1,567 | 1,569 | 1,567 | 1,569 | +0.13% | 36,000 | - | +0.13% | - | - |
| 10/22 | 1,568 | 1,569 | 1,567 | 1,567 | -0.13% | 20,800 | - | 0% | - | - |
| 10/21 | 1,567 | 1,569 | 1,567 | 1,569 | +0.06% | 38,300 | - | +0.13% | - | - |
| 10/20 | 1,567 | 1,569 | 1,567 | 1,568 | 0% | 28,000 | - | +0.06% | - | - |
| 10/19 | 1,567 | 1,569 | 1,567 | 1,568 | +0.06% | 13,400 | - | +0.06% | - | - |
| 10/16 | 1,566 | 1,569 | 1,566 | 1,567 | +0.19% | 214,900 | - | 0% | - | - |
| 10/15 | 1,568 | 1,570 | 1,564 | 1,564 | -0.38% | 999,200 | - | -0.19% | - | - |
| 10/14 | 1,567 | 1,571 | 1,567 | 1,570 | +0.19% | 221,200 | - | +0.19% | - | - |
| 10/13 | 1,567 | 1,569 | 1,567 | 1,567 | -0.13% | 222,600 | - | 0% | - | - |
| 10/09 | 1,567 | 1,570 | 1,566 | 1,569 | +0.19% | 67,700 | - | +0.13% | - | - |
| 10/08 | 1,567 | 1,568 | 1,566 | 1,566 | 0% | 53,400 | - | -0.06% | - | - |
| 10/07 | 1,565 | 1,569 | 1,565 | 1,566 | +0.06% | 59,800 | - | -0.06% | - | - |
| 10/06 | 1,567 | 1,567 | 1,565 | 1,565 | -0.13% | 49,300 | - | -0.13% | - | - |
| 10/05 | 1,567 | 1,569 | 1,567 | 1,567 | 0% | 32,000 | - | 0% | - | - |
| 10/02 | 1,568 | 1,570 | 1,567 | 1,567 | -0.13% | 16,900 | - | 0% | - | - |
| 10/01 | 1,570 | 1,571 | 1,568 | 1,569 | -0.06% | 17,500 | - | +0.13% | - | - |
| 09/30 | 1,570 | 1,570 | 1,567 | 1,570 | -0.06% | 13,100 | - | +0.19% | - | - |
| 09/29 | 1,567 | 1,571 | 1,567 | 1,571 | 0% | 38,200 | - | +0.26% | - | - |
| 09/28 | 1,567 | 1,571 | 1,566 | 1,571 | +0.19% | 16,900 | - | +0.26% | - | - |
| 09/25 | 1,567 | 1,568 | 1,566 | 1,568 | +0.13% | 36,900 | - | +0.06% | - | - |
| 09/24 | 1,566 | 1,568 | 1,566 | 1,566 | +0.13% | 71,700 | - | -0.06% | - | - |
| 09/18 | 1,568 | 1,568 | 1,564 | 1,564 | -0.26% | 80,900 | - | -0.19% | - | - |
| 09/17 | 1,566 | 1,568 | 1,566 | 1,568 | +0.13% | 20,000 | - | +0.06% | - | - |
| 09/16 | 1,566 | 1,567 | 1,565 | 1,566 | +0.06% | 25,600 | - | -0.06% | - | - |
| 09/15 | 1,565 | 1,567 | 1,565 | 1,565 | -0.06% | 16,300 | - | -0.13% | - | - |
| 09/14 | 1,564 | 1,567 | 1,564 | 1,566 | +0.06% | 213,300 | - | -0.06% | - | - |
| 09/11 | 1,567 | 1,568 | 1,565 | 1,565 | -0.13% | 169,700 | - | -0.13% | - | - |
| 09/10 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 55,100 | - | 0% | - | - |
| 09/09 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 61,900 | - | 0% | - | - |
| 09/08 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 67,000 | - | -0.06% | - | - |
| 09/07 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 25,900 | - | -0.06% | - | - |
| 09/04 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 31,600 | - | 0% | - | - |
| 09/03 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 223,200 | - | 0% | - | - |
| 09/02 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 51,500 | - | 0% | - | - |
| 09/01 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 220,700 | - | -0.06% | - | - |
| 08/31 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 20,400 | - | -0.06% | - | - |
| 08/28 | 1,568 | 1,571 | 1,567 | 1,567 | -0.13% | 998,600 | - | -0.13% | - | - |
| 08/27 | 1,567 | 1,571 | 1,567 | 1,569 | +0.19% | 57,000 | - | -0.06% | - | - |
| 08/26 | 1,566 | 1,568 | 1,565 | 1,566 | 0% | 107,100 | - | -0.32% | - | - |
| 08/25 | 1,569 | 1,570 | 1,566 | 1,566 | -0.19% | 50,700 | - | -0.32% | - | - |
| 08/24 | 1,575 | 1,575 | 1,569 | 1,569 | -0.44% | 29,200 | - | -0.25% | - | - |
| 08/21 | 1,566 | 1,576 | 1,566 | 1,576 | +0.57% | 64,700 | - | +0.13% | - | - |
| 08/20 | 1,567 | 1,568 | 1,566 | 1,567 | +0.06% | 29,100 | - | -0.57% | - | - |
| 08/19 | 1,568 | 1,569 | 1,565 | 1,566 | -0.06% | 88,600 | - | -0.7% | - | - |
| 08/18 | 1,567 | 1,570 | 1,567 | 1,567 | +0.06% | 25,700 | - | -0.7% | - | - |
| 08/17 | 1,569 | 1,571 | 1,566 | 1,566 | -0.25% | 25,200 | - | -0.82% | - | - |
| 08/14 | 1,566 | 1,570 | 1,566 | 1,570 | +0.32% | 25,000 | - | -0.57% | - | - |
| 08/13 | 1,566 | 1,567 | 1,565 | 1,565 | 0% | 32,700 | - | -0.95% | - | - |
| 08/12 | 1,566 | 1,566 | 1,565 | 1,565 | 0% | 57,400 | - | -1.01% | - | - |
| 08/10 | 1,567 | 1,567 | 1,565 | 1,565 | -0.06% | 35,600 | - | -1.07% | - | - |
| 08/07 | 1,567 | 1,568 | 1,566 | 1,566 | 0% | 101,400 | - | -1.07% | - | - |
| 08/06 | 1,567 | 1,570 | 1,565 | 1,566 | 0% | 79,200 | - | -1.14% | - | - |
| 08/05 | 1,566 | 1,569 | 1,564 | 1,566 | -0.82% | 60,800 | - | -1.2% | - | - |
| 08/04 | 1,567 | 1,580 | 1,557 | 1,579 | +0.64% | 43,000 | - | -0.44% | - | - |
| 08/03 | 1,556 | 1,569 | 1,548 | 1,569 | +0.84% | 88,400 | - | -1.07% | - | - |
| 07/31 | 1,549 | 1,565 | 1,549 | 1,556 | -0.26% | 20,100 | - | -1.89% | - | - |
| 07/30 | 1,569 | 1,573 | 1,526 | 1,560 | -0.76% | 604,100 | - | -1.64% | - | - |
| 07/29 | 1,580 | 1,580 | 1,566 | 1,572 | -0.51% | 156,800 | - | -0.95% | - | - |
| 07/28 | 1,579 | 1,581 | 1,578 | 1,580 | +0.06% | 57,400 | - | -0.44% | - | - |
| 07/27 | 1,585 | 1,587 | 1,578 | 1,579 | -0.82% | 50,700 | - | -0.57% | - | - |
| 07/24 | 1,584 | 1,592 | 1,582 | 1,592 | +0.32% | 63,500 | - | +0.25% | - | - |
| 07/23 | 1,589 | 1,590 | 1,581 | 1,587 | -0.19% | 75,100 | - | -0.06% | - | - |
| 07/22 | 1,579 | 1,590 | 1,579 | 1,590 | +0.57% | 93,000 | - | +0.13% | - | - |
| 07/21 | 1,598 | 1,598 | 1,576 | 1,581 | -1.5% | 424,100 | - | -0.38% | - | - |
| 07/17 | 1,601 | 1,616 | 1,595 | 1,605 | +0.19% | 139,400 | - | +1.13% | - | - |
| 07/16 | 1,622 | 1,622 | 1,602 | 1,602 | -1.23% | 70,900 | - | +1.01% | - | - |
| 07/15 | 1,597 | 1,625 | 1,597 | 1,622 | +2.14% | 104,500 | - | +2.33% | - | - |
| 07/14 | 1,590 | 1,593 | 1,583 | 1,588 | +0.13% | 121,200 | - | +0.32% | - | - |
| 07/13 | 1,589 | 1,589 | 1,581 | 1,586 | -0.13% | 81,400 | - | +0.19% | - | - |
| 07/10 | 1,584 | 1,589 | 1,584 | 1,588 | 0% | 130,600 | - | +0.32% | - | - |
| 07/09 | 1,590 | 1,591 | 1,585 | 1,588 | -0.13% | 40,300 | - | +0.32% | - | - |
| 07/08 | 1,588 | 1,591 | 1,585 | 1,590 | +0.13% | 167,500 | - | +0.44% | - | - |
| 07/07 | 1,589 | 1,590 | 1,587 | 1,588 | -0.06% | 27,800 | - | +0.38% | - | - |
| 07/06 | 1,587 | 1,594 | 1,586 | 1,589 | +0.13% | 63,000 | - | +0.44% | - | - |
| 07/03 | 1,588 | 1,592 | 1,587 | 1,587 | -0.06% | 63,900 | - | +0.32% | - | - |
| 07/02 | 1,588 | 1,592 | 1,585 | 1,588 | 0% | 49,500 | - | +0.44% | - | - |
| 07/01 | 1,588 | 1,591 | 1,585 | 1,588 | -0.13% | 72,300 | - | +0.44% | - | - |
| 06/30 | 1,586 | 1,593 | 1,586 | 1,590 | +0.44% | 107,000 | - | +0.57% | - | - |
| 06/29 | 1,580 | 1,585 | 1,580 | 1,583 | +1.15% | 158,600 | - | +0.13% | - | - |
| 06/26 | 1,570 | 1,577 | 1,564 | 1,565 | -0.57% | 83,600 | - | -1.07% | - | - |
| 06/25 | 1,566 | 1,578 | 1,566 | 1,574 | -0.19% | 181,700 | - | -0.63% | - | - |
| 06/24 | 1,577 | 1,580 | 1,575 | 1,577 | -0.13% | 277,700 | - | -0.5% | - | - |
| 06/23 | 1,586 | 1,605 | 1,576 | 1,579 | -1.25% | 617,100 | - | -0.44% | - | - |
| 06/22 | 1,581 | 1,599 | 1,580 | 1,599 | +1.2% | 200,500 | - | +0.69% | - | - |
| 06/19 | 1,583 | 1,583 | 1,580 | 1,580 | -0.19% | 331,200 | - | -0.44% | - | - |
| 06/18 | 1,582 | 1,585 | 1,581 | 1,583 | +0.13% | 217,800 | - | -0.13% | - | - |
| 06/17 | 1,581 | 1,584 | 1,580 | 1,581 | +0.06% | 280,500 | - | 0% | - | - |
| 06/16 | 1,579 | 1,581 | 1,578 | 1,580 | +0.19% | 254,200 | - | -0.06% | - | - |
| 06/15 | 1,580 | 1,582 | 1,577 | 1,577 | -0.19% | 728,200 | - | -0.44% | - | - |
| 06/12 | 1,583 | 1,584 | 1,579 | 1,580 | +0.06% | 233,900 | - | -0.5% | - | - |
| 06/11 | 1,578 | 1,582 | 1,577 | 1,579 | +0.06% | 175,100 | - | -0.88% | - | - |
| 06/10 | 1,581 | 1,584 | 1,576 | 1,578 | -0.19% | 659,800 | - | -1.38% | - | - |
| 06/09 | 1,581 | 1,583 | 1,579 | 1,581 | -0.13% | 373,500 | - | -1.37% | - | - |
| 06/08 | 1,581 | 1,585 | 1,579 | 1,583 | -0.13% | 485,100 | - | -1.37% | - | - |
| 06/05 | 1,585 | 1,588 | 1,582 | 1,585 | +0.06% | 327,500 | - | -1.31% | - | - |
| 06/04 | 1,580 | 1,590 | 1,579 | 1,584 | +0.32% | 441,900 | - | -1.25% | - | - |
| 06/03 | 1,578 | 1,580 | 1,577 | 1,579 | 0% | 722,600 | - | -1.44% | - | - |
| 06/02 | 1,576 | 1,580 | 1,576 | 1,579 | -0.06% | 910,500 | - | -1.31% | - | - |
| 06/01 | 1,576 | 1,580 | 1,576 | 1,580 | +0.32% | 596,500 | - | -1.25% | - | - |
| 05/29 | 1,577 | 1,579 | 1,575 | 1,575 | -0.25% | 810,400 | - | -1.5% | - | - |
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 | |
| 2007年 3月期 | 1,163 2,325 3/30 | 667 1,333 7/18 | 700,000 350,000 4/12 | - | - | +22.99% 4/4 | -14.08% 5/31 |
| 2008年 3月期 | 1,455 2,910 6/12 | 415 830 3/17 | 1,562,000 781,000 11/19 | - | - | +14.81% 4/28 | -32.42% 11/21 |
| 2009年 3月期 | 597 1,193 5/15 | 246 492 10/28 | 342,600 171,300 5/23 | - | - | +22.78% 12/30 | -27.14% 10/10 |
| 2010年 3月期 | 462 924 7/7 | 300 600 4/30 | 342,200 171,100 7/2 | - | - | +16.94% 4/23 | -9.27% 10/13 |
| 2011年 3月期 | 525 1,049 4/26 | 261 522 3/15 | 492,800 246,400 5/17 | 260億7289万 | 129億7431万 | +7.97% 12/15 | -25.56% 3/15 |
| 2012年 3月期 | 373 746 3/8 | 292 584 8/26 584 8/24 | 176,800 88,400 8/26 | 185億4183万 | 145億1532万 | +10.46% 2/23 | -8.82% 5/17 |
| 2013年 3月期 | 491 982 3/11 | 285 570 6/4 | 261,800 130,900 2/14 | 244億761万 | 141億6735万 | +16.04% 2/14 | -8.16% 4/1 |
| 2014年 3月期 | 487 973 3/7 | 396 792 7/31 | 368,800 184,400 5/16 | 241億8419万 | 196億8516万 | +8.55% 3/3 | -9.36% 6/7 |
| 2015年 3月期 | 633 1,266 3/27 1,266 3/24 | 431 861 5/21 | 600,600 300,300 5/30 | 314億6678万 | 214億39万 | +9.97% 9/25 | -6.43% 5/21 |
| 2016年 3月期 | 696 1,392 11/19 | 490 980 2/12 | 217,000 108,500 5/15 | 345億9855万 | 243億5817万 | +9.74% 3/14 | -16.79% 2/12 |
| 2017年 3月期 | 695 1,390 5/11 | 462 923 6/24 | 414,400 207,200 5/11 | 345億4884万 | 229億4142万 | +9.45% 10/31 | -10.46% 6/24 |
| 2018年 3月期 | 1,112 2,223 2/1 | 600 1,199 4/6 | 534,000 267,000 2/1 | 552億5329万 | 298億148万 | +24.44% 8/7 | -13.65% 2/14 |
| 2019年 3月期 | 1,010 2,019 5/15 | 724 1,448 10/15 | 535,600 267,800 11/2 | 501億8281万 | 359億9044万 | +15.49% 11/1 | -9.87% 10/15 |
| 2020年 3月期 | 991 1,981 7/4 | 600 3/17 | 427,400 10/30 | 492億3831万 | 298億2633万 | +24.06% 3/27 | -17.58% 3/13 |
| 2021年 3月期 | 938 9/30 | 714 12/22 | 614,200 5/29 | 445億6491万 | 339億2254万 | +7.97% 9/28 | -12.35% 12/7 |
| 2022年 3月期 | 989 3/4 | 719 5/24 | 635,900 5/27 | 375億9244万 | 341億6009万 | +13.9% 9/14 | -6.39% 1/27 |
| 2023年 3月期 | 1,353 3/9 3/2 | 852 6/17 | 833,900 6/20 | 514億2829万 | 323億8500万 | +14.89% 11/24 | -8.55% 3/20 |
| 2024年 3月期 | 1,265 9/15 | 1,042 5/16 | 517,400 5/16 | 480億8336万 | 396億700万 | +8.23% 9/6 | -18.68% 4/12 |
| 2025年 3月期 | 1,203 4/1 | 771 8/5 | 1,631,100 4/12 | 457億2671万 | 293億614万 | +6.59% 4/25 | -15.7% 4/9 |
| 2026年 3月期 | 1,310 3/31 | 703 4/11 | 879,500 3/25 | 406億2384万 | 267億2142万 | +19.91% 5/7 | -3.03% 9/25 |
| 最新 | 1,569 2026/10/23 | 36,000 | 486億5557万 | +0.13% 1,567 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%（0.93倍）
- 1985/12/28 vs 1984/12/28
- -29%（0.71倍）
- 1986/12/26 vs 1985/12/28
- -28%（0.72倍）
- 1987/12/28 vs 1986/12/26
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 18%（1.18倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/27 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/27
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 18%（1.18倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- 22%（1.22倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- 79%（1.79倍）
- 2000/12/29 vs 1999/12/30
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/10/23 vs 2025/12/30
- 47%（1.47倍）
- 過去安値
185円（2002/12/20） - 748%（8.48倍）
1,569円（10/23）
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。
