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
03/09	1,058	1,075	1,053	1,069	-0.83%	162,400	331億5029万	-0.74%
03/06	1,087	1,087	1,070	1,078	-0.83%	58,600	334億2939万	0%
03/05	1,089	1,109	1,077	1,087	+1.12%	98,100	337億848万	+0.93%
03/04	1,067	1,088	1,055	1,075	-0.37%	138,300	333億3635万	-0.09%
03/03	1,080	1,089	1,072	1,079	-0.09%	72,500	334億6040万	+0.28%
03/02	1,082	1,088	1,069	1,080	-0.18%	66,600	334億9141万	+0.37%
02/27	1,084	1,088	1,076	1,082	0%	69,100	335億5343万	+0.56%
02/26	1,095	1,096	1,077	1,082	-0.64%	73,900	335億5343万	+0.56%
02/25	1,110	1,110	1,086	1,089	-1.89%	81,500	337億7050万	+1.3%
02/24	1,075	1,113	1,069	1,110	+4.23%	132,300	344億2172万	+3.26%
02/20	1,087	1,087	1,061	1,065	-2.02%	69,400	330億2625万	-0.75%
02/19	1,086	1,093	1,079	1,087	+0.09%	43,500	337億848万	+1.3%
02/18	1,090	1,090	1,076	1,086	+0.18%	36,400	336億7747万	+1.31%
02/17	1,089	1,099	1,070	1,084	+0.37%	69,700	336億1545万	+1.21%
02/16	1,084	1,093	1,080	1,080	+0.47%	60,500	334億9141万	+0.93%
02/13	1,105	1,112	1,072	1,075	-3.33%	69,100	333億3635万	+0.56%
02/12	1,102	1,120	1,101	1,112	+1.74%	174,500	344億8374万	+4.12%
02/10	1,097	1,098	1,083	1,093	+1.67%	93,500	338億9454万	+2.53%
02/09	1,087	1,095	1,069	1,075	+0.37%	120,200	333億3635万	+0.84%
02/06	1,061	1,074	1,054	1,071	+1.04%	65,600	332億1231万	+0.47%
02/05	1,063	1,068	1,056	1,060	+0.95%	65,400	328億7119万	-0.56%
02/04	1,057	1,073	1,044	1,050	-0.66%	59,900	325億6109万	-1.41%
02/03	1,044	1,076	1,044	1,057	+2.13%	111,300	327億7816万	-0.84%
02/02	1,068	1,080	1,034	1,035	-3.72%	202,600	320億9593万	-2.82%
01/30	15:35 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	1,074	1,081	1,056	1,075	+0.37%	146,200	333億3635万	+0.84%
01/29	1,070	1,075	1,064	1,071	+0.09%	82,900	332億1231万	+0.66%
01/28	1,065	1,081	1,060	1,070	+0.47%	100,200	331億8130万	+0.75%
01/27	1,062	1,077	1,060	1,065	-0.37%	94,600	330億2625万	+0.47%
01/26	1,070	1,077	1,059	1,069	-0.56%	118,500	331億5029万	+1.04%
01/23	1,096	1,096	1,075	1,075	-1.38%	56,800	333億3635万	+1.8%
01/22	1,075	1,096	1,073	1,090	+1.87%	89,500	338億151万	+3.32%
01/21	1,065	1,080	1,063	1,070	-0.09%	66,200	331億8130万	+1.71%
01/20	1,071	1,076	1,063	1,071	+0.37%	74,200	332億1231万	+2%
01/19	1,096	1,096	1,060	1,067	-0.28%	205,300	330億8827万	+1.81%
01/16	1,067	1,074	1,052	1,070	0%	85,500	331億8130万	+2.2%
01/15	1,066	1,078	1,066	1,070	+0.38%	60,500	331億8130万	+2.29%
01/14	1,060	1,071	1,059	1,066	+1.04%	88,600	330億5726万	+2.11%
01/13	1,065	1,079	1,035	1,055	-0.47%	231,200	327億1614万	+1.25%
01/09	1,053	1,069	1,053	1,060	+1.05%	84,300	328億7119万	+1.92%
01/08	1,042	1,062	1,042	1,049	+0.67%	77,700	325億3008万	+1.06%
01/07	1,084	1,086	1,042	1,042	-4.05%	174,100	323億1300万	+0.48%
01/06	1,086	1,094	1,083	1,086	0%	62,900	336億7747万	+4.73%
01/05	1,065	1,092	1,058	1,086	+1.69%	90,700	336億7747万	+5.03%
2025
12/30	1,064	1,077	1,064	1,068	+0.38%	72,600	331億1928万	+3.49%
12/29	1,063	1,071	1,057	1,064	+0.85%	86,800	329億9524万	+3.3%
12/26	1,055	1,059	1,046	1,055	+0.19%	49,000	327億1614万	+2.53%
12/25	1,055	1,061	1,046	1,053	+0.29%	114,600	326億5412万	+2.33%
12/24	1,050	1,053	1,047	1,050	+0.19%	52,100	325億6109万	+2.14%
12/23	1,039	1,058	1,036	1,048	+0.77%	64,800	324億9907万	+1.95%
12/22	1,018	1,040	1,016	1,040	+2.97%	69,900	322億5098万	+1.07%
12/19	1,025	1,035	1,010	1,010	-1.46%	139,400	313億2067万	-1.94%
12/18	1,018	1,031	1,016	1,025	+0.59%	38,700	317億8583万	-0.58%
12/17	1,020	1,022	1,007	1,019	-0.1%	64,000	315億9976万	-1.36%
12/16	1,031	1,032	1,017	1,020	-1.07%	76,200	316億3077万	-1.35%
12/15	1,033	1,037	1,026	1,031	-0.58%	59,000	319億7189万	-0.39%
12/12	1,025	1,038	1,022	1,037	+2.78%	67,600	321億5795万	+0.19%
12/11	15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
12/11	1,028	1,035	1,009	1,009	-1.66%	58,300	312億8966万	-2.42%
12/10	1,035	1,044	1,026	1,026	-0.87%	40,100	318億1684万	-0.87%
12/09	1,040	1,049	1,026	1,035	-0.67%	67,900	320億9593万	-0.1%
12/08	1,036	1,046	1,029	1,042	+2.46%	69,500	323億1300万	+0.68%
12/05	1,014	1,020	1,013	1,017	+0.3%	32,500	315億3774万	-1.55%
12/04	1,014	1,020	1,012	1,014	0%	64,500	314億4471万	-1.84%
12/03	1,016	1,021	1,009	1,014	-0.39%	60,600	314億4471万	-1.74%
12/02	1,022	1,024	1,004	1,018	-0.49%	90,000	315億6875万	-1.55%
12/01	1,024	1,036	1,023	1,023	-0.1%	56,100	317億2380万	-1.06%
11/28	1,025	1,034	1,020	1,024	-0.19%	67,900	317億5481万	-1.06%
11/27	1,030	1,034	1,017	1,026	-0.39%	59,300	318億1684万	-0.87%
11/26	1,036	1,038	1,019	1,030	-0.1%	69,300	319億4088万	-0.48%
11/25	1,035	1,042	1,030	1,031	-0.67%	49,900	319億7189万	-0.39%
11/21	1,041	1,046	1,034	1,038	-0.38%	47,600	321億8896万	+0.39%
11/20	1,043	1,049	1,038	1,042	+0.77%	40,100	323億1300万	+0.77%
11/19	1,050	1,059	1,034	1,034	-2.08%	73,500	320億6492万	0%
11/18	1,062	1,072	1,051	1,056	-0.56%	87,100	327億4715万	+2.13%
11/17	1,056	1,067	1,047	1,062	+0.57%	71,500	329億3322万	+3.01%
11/14	1,046	1,064	1,046	1,056	-0.19%	78,600	327億4715万	+2.62%
11/13	17:50 自己株式の取得状況および取得終了に関するお知らせ
11/13	1,068	1,075	1,056	1,058	-0.19%	72,100	328億917万	+3.02%
11/12	1,048	1,064	1,048	1,060	+1.15%	69,300	328億7119万	+3.31%
11/11	1,049	1,055	1,033	1,048	-0.1%	135,700	324億9907万	+2.24%
11/10	1,030	1,049	1,026	1,049	+1.84%	81,700	325億3008万	+2.34%
11/07	1,020	1,030	1,016	1,030	+0.98%	86,600	319億4088万	+0.49%
11/06	1,021	1,025	1,014	1,020	-0.1%	72,800	316億3077万	-0.49%
11/05	1,034	1,034	999	1,021	-1.83%	140,800	316億6178万	-0.29%
11/04	15:35 自己株式の取得状況に関するお知らせ
11/04	1,019	1,042	1,006	1,040	+2.06%	149,300	322億5098万	+1.66%
10/31	15:35 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	15:35 繰延税金資産の取崩しに関するお知らせ
10/31	1,011	1,019	1,002	1,019	+1.7%	100,100	315億9976万	-0.1%
10/30	1,000	1,009	1,000	1,002	+0.2%	283,600	310億7258万	-1.57%
10/29	1,010	1,014	999	1,000	-0.89%	115,900	310億1056万	-1.57%
10/28	1,041	1,050	1,007	1,009	-3.81%	127,500	312億8966万	-0.59%
10/27	1,035	1,049	1,032	1,049	+1.84%	201,400	325億3008万	+3.55%
10/24	1,035	1,043	1,023	1,030	-0.48%	64,500	319億4088万	+1.98%
10/23	1,027	1,035	1,019	1,035	+0.29%	93,700	320億9593万	+2.68%
10/22	1,025	1,033	1,023	1,032	+0.88%	129,600	320億290万	+2.48%
10/21	1,035	1,040	1,020	1,023	-1.16%	114,900	317億2380万	+1.59%
10/20	1,021	1,042	1,012	1,035	+2.17%	215,900	320億9593万	+2.78%
10/17	1,016	1,022	1,008	1,013	-0.3%	74,400	314億1370万	+0.7%
10/16	1,040	1,042	1,013	1,016	-2.59%	153,700	315億673万	+0.99%
10/15	1,039	1,052	1,030	1,043	+0.68%	205,700	323億4402万	+3.68%
10/14	983	1,036	982	1,036	+5.39%	225,100	321億2694万	+3.08%
10/10	1,000	1,003	983	983	-2.38%	125,800	304億8338万	-2.29%
10/09	1,009	1,015	1,003	1,007	-0.4%	95,100	312億2763万	+0.1%
10/08	1,050	1,060	1,010	1,011	-2.98%	186,200	313億5168万	+0.7%
10/01	15:35 自己株式の取得状況に関するお知らせ

新光商事（8141）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート