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	2,511	2,541	2,480	2,534	-4.77%	15,500	105億6297万	-4.99%
03/06	2,645	2,667	2,626	2,661	+0.6%	6,100	110億9237万	-0.08%
03/05	2,575	2,645	2,575	2,645	+5.21%	14,600	110億2568万	-0.38%
03/04	2,550	2,580	2,501	2,514	-5.13%	33,600	104億7960万	-5.06%
03/03	2,725	2,725	2,650	2,650	-2.75%	8,200	110億4652万	+0.15%
03/02	2,719	2,758	2,719	2,725	-0.22%	4,800	113億5916万	+3.18%
02/27	2,702	2,750	2,702	2,731	-0.15%	7,900	113億8417万	+3.76%
02/26	2,756	2,756	2,700	2,735	0%	7,100	114億84万	+4.27%
02/25	2,706	2,770	2,684	2,735	+1.07%	7,500	114億84万	+4.59%
02/24	2,690	2,760	2,646	2,706	+0.41%	14,000	112億7996万	+3.72%
02/20	2,727	2,730	2,680	2,695	-1.17%	6,100	112億3410万	+3.57%
02/19	2,753	2,774	2,727	2,727	0%	3,300	113億6749万	+5.13%
02/18	2,755	2,827	2,727	2,727	-1.02%	17,000	113億6749万	+5.53%
02/17	2,734	2,758	2,726	2,755	+1.1%	9,800	114億8421万	+6.99%
02/16	2,686	2,725	2,679	2,725	+2.37%	10,200	113億5916万	+6.28%
02/13	2,680	2,688	2,660	2,662	-0.67%	5,100	110億9654万	+4.23%
02/12	2,662	2,694	2,640	2,680	+1.75%	8,100	111億7158万	+5.22%
02/10	2,642	2,668	2,611	2,634	-0.49%	5,800	109億7982万	+3.82%
02/09	2,678	2,678	2,600	2,647	-0.68%	7,800	110億3401万	+4.67%
02/06	2,635	2,667	2,602	2,665	+1.14%	5,500	111億905万	+5.75%
02/05	2,655	2,665	2,635	2,635	-1.97%	11,000	109億8399万	+4.98%
02/04	2,653	2,688	2,634	2,688	+1.59%	6,800	112億492万	+7.52%
02/03	2,635	2,652	2,600	2,646	+0.57%	9,200	110億2985万	+6.39%
02/02	2,558	2,665	2,548	2,631	+4.53%	29,100	109億6732万	+6.26%
01/30	12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,472	2,530	2,393	2,517	+2.78%	28,200	104億9211万	+2.15%
01/29	2,453	2,456	2,443	2,449	-0.12%	5,000	102億865万	-0.37%
01/28	2,467	2,467	2,424	2,452	-0.73%	7,200	102億2116万	-0.04%
01/27	2,461	2,495	2,460	2,470	+0.16%	3,100	102億9619万	+0.86%
01/26	2,511	2,511	2,466	2,466	-1.83%	11,100	102億7952万	+0.9%
01/23	2,550	2,550	2,510	2,512	-0.08%	12,700	104億7127万	+2.99%
01/22	2,510	2,515	2,507	2,514	+0.2%	3,400	104億7960万	+3.29%
01/21	2,512	2,520	2,509	2,509	-1.06%	5,000	104億5876万	+3.38%
01/20	2,590	2,597	2,511	2,536	-1.55%	15,600	105億7131万	+4.75%
01/19	2,540	2,576	2,540	2,576	+2.14%	10,100	107億3805万	+6.76%
01/16	2,508	2,522	2,482	2,522	+0.56%	7,700	105億1295万	+4.86%
01/15	2,474	2,508	2,474	2,508	+1.37%	3,200	104億5459万	+4.59%
01/14	2,490	2,498	2,465	2,474	-0.64%	5,000	103億1286万	+3.43%
01/13	2,497	2,500	2,478	2,490	-0.2%	12,600	103億7956万	+4.32%
01/09	2,489	2,495	2,470	2,495	+0.6%	5,400	104億40万	+4.74%
01/08	2,496	2,496	2,476	2,480	+0.36%	6,600	103億3788万	+4.33%
01/07	2,454	2,475	2,451	2,471	+1.69%	7,500	103億36万	+4.22%
01/06	2,431	2,455	2,430	2,430	-0.41%	6,500	101億2945万	+2.88%
01/05	2,448	2,449	2,402	2,440	+0.49%	10,200	101億7114万	+3.61%
2025
12/30	2,450	2,450	2,425	2,428	+0.33%	6,100	101億2111万	+3.41%
12/29	2,409	2,434	2,381	2,420	+1.64%	10,500	100億8777万	+3.37%
12/26	2,389	2,401	2,375	2,381	+0.63%	6,200	99億2519万	+2.06%
12/25	2,353	2,390	2,353	2,366	+0.3%	6,500	98億6267万	+1.68%
12/24	2,344	2,360	2,344	2,359	+0.64%	3,200	98億3349万	+1.59%
12/23	2,347	2,368	2,341	2,344	-0.3%	6,900	97億7096万	+1.12%
12/22	2,370	2,370	2,346	2,351	+0.38%	4,100	98億14万	+1.51%
12/19	2,331	2,380	2,331	2,342	+0.47%	5,000	97億6262万	+1.25%
12/18	2,340	2,350	2,318	2,331	-0.64%	4,800	97億1677万	+0.87%
12/17	2,350	2,355	2,335	2,346	-0.09%	3,900	97億7930万	+1.6%
12/16	2,374	2,374	2,348	2,348	-1.34%	5,000	97億8763万	+1.82%
12/15	2,325	2,391	2,325	2,380	+1.02%	12,600	99億2103万	+3.25%
12/12	2,329	2,360	2,328	2,356	+0.68%	4,100	98億2098万	+2.43%
12/11	2,373	2,373	2,340	2,340	-0.64%	5,800	97億5429万	+1.87%
12/10	2,378	2,378	2,351	2,355	-0.97%	6,300	98億1681万	+2.61%
12/09	2,335	2,378	2,333	2,378	+1.89%	5,100	99億1269万	+3.75%
12/08	2,365	2,366	2,334	2,334	-1.31%	7,000	97億2927万	+2.01%
12/05	2,371	2,374	2,355	2,365	+0.77%	6,000	98億5850万	+3.73%
12/04	2,391	2,394	2,347	2,347	-0.97%	8,700	97億8346万	+3.3%
12/03	2,375	2,404	2,370	2,370	+0.04%	22,200	98億7934万	+4.59%
12/02	2,333	2,373	2,314	2,369	+2.16%	22,600	98億7517万	+4.82%
12/01	2,271	2,343	2,271	2,319	+2.57%	19,000	96億6675万	+2.88%
11/28	2,265	2,270	2,246	2,261	+0.18%	12,800	94億2497万	+0.44%
11/27	2,274	2,286	2,257	2,257	+0.13%	7,100	94億830万	+0.36%
11/26	2,240	2,256	2,237	2,254	+0.58%	7,500	93億9579万	+0.27%
11/25	2,235	2,245	2,226	2,241	+0.31%	19,200	93億4160万	-0.22%
11/21	2,227	2,245	2,202	2,234	+0.18%	9,500	93億1242万	-0.49%
11/20	2,238	2,250	2,229	2,230	-0.13%	8,100	92億9575万	-0.62%
11/19	2,228	2,245	2,216	2,233	-1.11%	15,900	93億826万	-0.36%
11/18	2,277	2,277	2,243	2,258	-1.35%	11,300	94億1247万	+0.98%
11/17	2,296	2,296	2,268	2,289	-0.39%	4,600	95億4169万	+2.55%
11/14	2,269	2,299	2,246	2,298	+0.7%	12,100	95億7921万	+3.05%
11/13	2,290	2,290	2,271	2,282	+0.26%	3,000	95億1251万	+2.47%
11/12	2,275	2,290	2,263	2,276	-0.48%	6,900	94億8750万	+2.29%
11/11	2,309	2,309	2,263	2,287	-0.65%	6,300	95億3335万	+2.88%
11/10	2,290	2,315	2,284	2,302	+1.54%	8,500	95億9588万	+3.79%
11/07	2,287	2,296	2,251	2,267	-0.87%	9,400	94億4998万	+2.49%
11/06	2,302	2,302	2,265	2,287	+0.18%	6,000	95億3335万	+3.44%
11/05	2,300	2,300	2,220	2,283	+0.26%	20,800	95億1668万	+3.21%
11/04	2,300	2,334	2,277	2,277	+0.09%	28,600	94億9167万	+2.89%
10/31	12:00 2026年3月期第2四半期(中間期)決算説明資料
10/31	12:00 通期連結業績予想の修正(上方修正)および配当予想の修正(増配)に関するお知らせ
10/31	12:00 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	2,150	2,289	2,150	2,275	+6.06%	71,100	94億8333万	+2.76%
10/30	2,196	2,196	2,138	2,145	-0.69%	14,800	89億4143万	-3.12%
10/29	2,197	2,214	2,160	2,160	-1.5%	5,400	90億396万	-2.66%
10/28	2,216	2,230	2,192	2,193	-1.04%	3,800	91億4152万	-1.39%
10/27	2,240	2,248	2,216	2,216	-0.63%	14,200	92億3739万	-0.49%
10/24	2,219	2,234	2,219	2,230	-0.04%	2,900	92億9575万	+0.04%
10/23	2,216	2,241	2,215	2,231	-0.04%	3,600	92億9992万	-0.04%
10/22	2,234	2,244	2,220	2,232	+0.45%	6,500	93億409万	-0.13%
10/21	2,212	2,238	2,205	2,222	+0.54%	9,300	92億6240万	-0.71%
10/20	2,201	2,244	2,201	2,210	+0.41%	12,700	92億1238万	-1.34%
10/17	2,214	2,231	2,200	2,201	-0.45%	10,800	91億7486万	-1.87%
10/16	2,183	2,227	2,176	2,211	+2.55%	10,800	92億1655万	-1.6%
10/15	2,115	2,172	2,115	2,156	+1.84%	22,800	89億8728万	-4.22%
10/14	2,112	2,157	2,100	2,117	-1.85%	14,200	88億2471万	-6.2%
10/10	2,224	2,229	2,142	2,157	-3.01%	22,400	89億9145万	-4.56%
10/09	2,223	2,267	2,223	2,224	-0.27%	10,200	92億7074万	-1.59%
10/08	2,224	2,256	2,221	2,230	-0.09%	9,700	92億9575万	-1.33%

神栄（3004）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