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
10/02	2,044	2,044	2,012	2,012	-1.47%	10,000	-	-2.75%
10/01	2,052	2,052	2,040	2,042	+0.29%	900	-	-1.5%
09/30	2,034	2,053	2,024	2,036	+0.44%	14,900	-	-1.93%
09/29	2,057	2,057	2,022	2,027	-0.39%	7,200	-	-2.5%
09/28	2,050	2,064	2,033	2,035	-1.21%	15,700	-	-2.26%
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	（IR情報）12:00 (開示事項の変更)連結子会社の事業撤退および当該連結子会社の解散の時期の変更ならびに特別損失の計上に関するお知らせ
07/31	（IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）10:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	（IR情報）10:00 神栄テクノロジーが「デジタル化・AI導入補助金2026」のIT導入支援事業者に採択
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	（IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（IR情報）12:00 代表取締役の異動(社長交代)に関するお知らせ
05/14	（IR情報）12:00 2026年3月期決算説明資料
05/14	（IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結)
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%

神栄（3004）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート