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
09/25	2,058	2,073	2,057	2,060	+0.15%	9,800	-	-1.15%	-	-
09/24	2,080	2,080	2,057	2,057	-1.11%	7,500	-	-1.44%	-	-
09/18	2,089	2,089	2,076	2,080	+0.24%	5,400	-	-0.48%	-	-
09/17	2,052	2,094	2,052	2,075	+0.34%	13,200	-	-0.77%	-	-
09/16	2,093	2,095	2,063	2,068	-0.67%	6,900	-	-1.15%	-	-
09/15	2,066	2,091	2,066	2,082	+0.73%	2,000	-	-0.53%	-	-
09/14	2,055	2,067	2,054	2,067	+0.68%	2,000	-	-1.2%	-	-
09/11	2,058	2,061	2,053	2,053	-0.39%	3,600	-	-1.82%	-	-
09/10	2,070	2,073	2,060	2,061	-0.48%	3,300	-	-1.43%	-	-
09/09	2,089	2,089	2,071	2,071	-0.86%	2,700	-	-0.86%	-	-
09/08	2,098	2,098	2,077	2,089	-0.1%	2,800	-	+0.1%	-	-
09/07	2,082	2,096	2,081	2,091	+0.34%	2,700	-	+0.29%	-	-
09/04	2,087	2,089	2,076	2,084	-0.14%	1,300	-	0%	-	-
09/03	2,095	2,095	2,079	2,087	+0.24%	2,000	-	-0.14%	-	-
09/02	2,095	2,096	2,075	2,082	-0.62%	5,900	-	-0.62%	-	-
09/01	2,091	2,113	2,075	2,095	+0.43%	9,400	-	-0.33%	-	-
08/31	2,100	2,100	2,061	2,086	-0.1%	6,800	-	-1.04%	-	-
08/28	2,119	2,119	2,085	2,088	-0.1%	7,900	-	-1.23%	-	-
08/27	2,104	2,110	2,090	2,090	-0.62%	7,100	-	-1.46%	-	-
08/26	2,107	2,117	2,102	2,103	-0.71%	4,300	-	-1.08%	-	-
08/25	2,135	2,135	2,111	2,118	+0.57%	2,600	-	-0.61%	-	-
08/24	2,116	2,130	2,103	2,106	-0.47%	4,700	-	-1.31%	-	-
08/21	2,100	2,120	2,100	2,116	+0.33%	3,500	-	-1.12%	-	-
08/20	2,114	2,114	2,107	2,109	+0.81%	1,100	-	-1.68%	-	-
08/19	2,110	2,110	2,084	2,092	-1.69%	6,300	-	-2.7%	-	-
08/18	2,140	2,140	2,110	2,128	-0.42%	4,300	-	-1.25%	-	-
08/17	2,139	2,140	2,121	2,137	+1.76%	4,000	-	-1.06%	-	-
08/14	2,100	2,118	2,095	2,100	-0.05%	6,000	-	-2.91%	-	-
08/13	2,115	2,115	2,082	2,101	+0.57%	7,000	-	-3.09%	-	-
08/12	2,066	2,096	2,050	2,089	+0.97%	9,200	-	-3.87%	-	-
08/10	2,045	2,084	2,041	2,069	+1.42%	20,100	-	-5.05%	-	-
08/07	2,027	2,042	2,021	2,040	+0.44%	20,500	-	-6.68%	-	-
08/06	2,045	2,045	2,027	2,031	-0.2%	13,100	-	-7.39%	-	-
08/05	2,024	2,043	2,024	2,035	+0.99%	12,300	-	-7.46%	-	-
08/04	2,035	2,035	2,013	2,015	-0.64%	13,800	-	-8.62%	-	-
08/03	2,072	2,075	2,021	2,028	-2.12%	37,300	-	-8.32%	-	-
07/31	2,241	2,280	2,063	2,072	-7.46%	40,900	-	-6.58%	-	-
07/30	2,212	2,239	2,212	2,239	+1.45%	600	-	+0.72%	-	-
07/29	2,208	2,231	2,195	2,207	-2.26%	7,600	-	-0.59%	-	-
07/28	2,259	2,259	2,214	2,258	+1.03%	3,100	-	+1.71%	-	-
07/27	2,250	2,250	2,235	2,235	-0.67%	1,300	-	+0.86%	-	-
07/24	2,288	2,288	2,245	2,250	0%	7,400	-	+1.67%	-	-
07/23	2,224	2,250	2,224	2,250	+1.17%	1,900	-	+1.86%	-	-
07/22	2,243	2,243	2,219	2,224	-0.36%	2,600	-	+0.86%	-	-
07/21	2,232	2,242	2,192	2,232	+2.29%	4,700	-	+1.45%	-	-
07/17	2,249	2,249	2,180	2,182	-2.98%	7,100	-	-0.59%	-	-
07/16	2,250	2,261	2,222	2,249	-0.66%	4,500	-	+2.65%	-	-
07/15	2,259	2,264	2,245	2,264	+1.75%	2,800	-	+3.62%	-	-
07/14	2,248	2,258	2,203	2,225	+0.14%	4,400	-	+2.16%	-	-
07/13	2,237	2,245	2,201	2,222	-0.67%	5,100	-	+2.3%	-	-
07/10	2,230	2,237	2,220	2,237	+0.99%	600	-	+3.33%	-	-
07/09	2,236	2,242	2,215	2,215	-0.94%	2,900	-	+2.5%	-	-
07/08	2,247	2,276	2,232	2,236	+0.27%	5,400	-	+3.71%	-	-
07/07	2,230	2,246	2,214	2,230	+0.18%	3,900	-	+3.67%	-	-
07/06	2,266	2,267	2,226	2,226	-0.54%	3,400	-	+3.78%	-	-
07/03	2,224	2,239	2,222	2,238	+0.63%	2,500	-	+4.63%	-	-
07/02	2,178	2,233	2,174	2,224	+1.97%	3,800	-	+4.12%	-	-
07/01	2,272	2,272	2,181	2,181	+0.28%	5,400	-	+2.25%	-	-
06/30	2,228	2,228	2,175	2,175	-1.32%	13,600	-	+1.97%	-	-
06/29	2,200	2,222	2,176	2,204	+1.29%	11,000	-	+3.28%	-	-
06/26	2,156	2,190	2,150	2,176	-0.64%	7,400	-	+2.11%	-	-
06/25	2,190	2,195	2,171	2,190	+0.88%	8,400	-	+2.87%	-	-
06/24	2,147	2,171	2,147	2,171	-1.18%	5,400	-	+2.07%	-	-
06/23	2,200	2,200	2,118	2,197	+1.15%	6,800	-	+3.49%	-	-
06/22	2,150	2,172	2,131	2,172	+0.98%	4,700	-	+2.5%	-	-
06/19	2,170	2,190	2,145	2,151	-0.19%	4,600	-	+1.56%	-	-
06/18	2,169	2,169	2,119	2,155	+0.28%	2,700	-	+1.79%	-	-
06/17	2,100	2,171	2,100	2,149	+2.58%	5,700	-	+1.61%	-	-
06/16	2,105	2,116	2,095	2,095	-0.66%	2,300	-	-0.99%	-	-
06/15	2,090	2,126	2,090	2,109	+1.01%	3,500	-	-0.52%	-	-
06/12	2,099	2,104	2,088	2,088	+0.19%	1,000	-	-1.69%	-	-
06/11	2,087	2,088	2,063	2,084	-0.19%	3,200	-	-2.11%	-	-
06/10	2,078	2,104	2,069	2,088	+0.48%	13,500	-	-2.2%	-	-
06/09	2,076	2,110	2,075	2,078	+0.73%	3,900	-	-2.9%	-	-
06/08	2,087	2,102	2,061	2,063	-3.46%	11,700	-	-3.91%	-	-
06/05	2,071	2,137	2,071	2,137	+3.09%	6,700	-	-0.93%	-	-
06/04	2,090	2,110	2,073	2,073	-2.12%	6,800	-	-4.16%	-	-
06/03	2,090	2,118	2,075	2,118	+1.53%	10,400	-	-2.53%	-	-
06/02	2,086	2,096	2,050	2,086	+0.1%	13,600	-	-4.4%	-	-
06/01	2,153	2,153	2,084	2,084	-3.2%	15,700	-	-4.93%	-	-
05/29	2,165	2,180	2,152	2,153	+0.28%	5,400	-	-2.23%	-	-
05/28	2,166	2,166	2,132	2,147	-1.33%	2,900	-	-2.89%	-	-
05/27	2,200	2,218	2,165	2,176	-0.91%	6,600	-	-1.89%	-	-
05/26	2,154	2,197	2,143	2,196	+2.09%	4,600	-	-1.35%	-	-
05/25	2,148	2,152	2,124	2,151	+1.85%	6,600	-	-3.54%	-	-
05/22	2,148	2,148	2,110	2,112	-0.85%	5,400	-	-5.59%	-	-
05/21	2,087	2,135	2,082	2,130	+2.5%	9,500	-	-5.08%	-	-
05/20	2,118	2,118	2,065	2,078	-1.61%	17,500	-	-7.73%	-	-
05/19	2,143	2,150	2,111	2,112	-1.45%	9,100	-	-6.67%	-	-
05/18	2,139	2,158	2,118	2,143	+1.42%	12,500	-	-5.76%	-	-
05/15	2,139	2,158	2,111	2,113	+0.19%	13,000	-	-7.37%	-	-
05/14	2,161	2,180	2,098	2,109	-2.59%	36,800	-	-7.9%	-	-
05/13	2,205	2,205	2,160	2,165	-2.04%	9,400	-	-5.83%	-	-
05/12	2,205	2,210	2,199	2,210	-0.14%	3,700	-	-4.12%	-	-
05/11	2,199	2,228	2,199	2,213	+0.64%	8,300	-	-4.28%	-	-
05/08	2,210	2,225	2,187	2,199	-2.05%	17,900	-	-5.05%	-	-
05/07	2,232	2,254	2,215	2,245	+1.26%	11,800	-	-3.32%	-	-
05/01	2,250	2,250	2,208	2,217	-1.47%	11,200	-	-4.97%	-	-
04/30	2,300	2,300	2,245	2,250	-2.6%	15,300	-	-4.05%	-	-
04/28	2,295	2,327	2,278	2,310	+0.65%	9,200	-	-1.99%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,630 163 7/7	1,050 105 11/24	9,700 97,000 7/3	-	-	59億4000万 3/31
2011年 3月期	1,990 199 4/15	1,110 111 3/16	355,800 3,558,000 4/15	78億8040万	43億9560万	58億2120万 3/31
2012年 3月期	1,850 185 12/12	1,150 115 8/9	707,000 7,070,000 12/7	73億2600万	45億5400万	56億2320万 3/30
2013年 3月期	4,180 418 3/12	970 97 10/15 97 10/12 他2件	2,654,500 26,545,000 3/6	165億5280万	38億4120万	92億2680万 3/29
2014年 3月期	3,840 384 7/10	1,370 137 6/7	8,840,400 88,404,000 6/20	152億640万	54億2520万	79億8824万 3/31
2015年 3月期	2,500 250 6/27 250 6/26	1,670 167 5/13	379,000 3,790,000 5/30	99億	66億1320万	73億8516万 3/31
2016年 3月期	2,100 210 6/23	960 96 2/12	2,465,500 24,655,000 12/10	83億1600万	38億160万	38億8085万 3/31
2017年 3月期	2,130 213 3/14	940 94 4/6	1,741,300 17,413,000 12/20	84億3480万	37億2240万	71億5867万 3/31
2018年 3月期	1,900 190 4/3	1,387 3/26	322,200 3,222,000 9/25	75億2400万	54億9252万	54億6282万 3/30
2019年 3月期	1,505 5/14	712 12/25	278,000 2/26	59億5980万	28億1952万	30億4784万 3/29
2020年 3月期	874 1/22	359 3/19	1,191,200 1/22	34億6104万	14億2164万	21億1751万 3/31
2021年 3月期	2,382 1/13	441 8/3	4,385,800 1/12	94億3272万	17億4636万	49億1774万 3/31
2022年 3月期	1,449 6/10	763 12/14	662,100 12/24	57億3804万	30億2148万	34億8929万 3/31
2023年 3月期	989 4/20	730 9/28	567,800 9/15	41億2264万	30億4300万	34億7892万 3/31
2024年 3月期	1,978 12/19	822 4/7	947,800 4/24	82億4529万	34億2650万	68億8805万 3/29
2025年 3月期	2,000 5/14	1,380 8/5	155,600 4/19	83億3700万	57億5253万	62億9938万 3/31
2026年 3月期	2,827 2/18	1,402 4/7	284,100 4/25	117億8434万	58億4423万	90億4936万 3/31
最新	2,060 2026/9/25		9,800	85億8711万

神栄（3004）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート