神戸物産（3038）の株価チャート
株価
6/25
- 前日 (6/24)
- 2,586
- 始値
- 2,628
- 高値
- 2,635
- 安値
- 2,560
- 終値 -0.85%
- 2,564
- 出来高 -17.53%
- 1,291,600
乖離率
- 株価（5日）
移動平均値 - -0.19%
2,569 - 株価（25日）
移動平均値 - -2.47%
2,629 - 出来高（5日）
移動平均値 - -16.32%
1,543,580
2026/01/28～2026/06/25
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 | ||||||||||
| 06/25 | 2,628 | 2,635 | 2,560 | 2,564 | -0.85% | 1,291,600 | 7015億1040万 | -2.47% | 19.28 | 3.39 |
| 06/24 | 2,634 | 2,640 | 2,580 | 2,586 | -0.96% | 1,566,200 | 7075億2960万 | -1.9% | 19.44 | 3.42 |
| 06/23 | 2,526 | 2,611 | 2,523 | 2,611 | +2.47% | 1,528,200 | 7143億6960万 | -1.32% | 19.63 | 3.45 |
| 06/22 | 2,537 | 2,548 | 2,521 | 2,548 | +0.43% | 1,226,300 | 6971億3280万 | -3.99% | 19.16 | 3.37 |
| 06/19 | 2,552 | 2,577 | 2,516 | 2,537 | -2.31% | 2,105,600 | 6941億2320万 | -4.66% | 19.08 | 3.35 |
| 06/18 | 2,604 | 2,609 | 2,567 | 2,597 | -1.07% | 1,828,000 | 7105億3920万 | -2.77% | 19.53 | 3.43 |
| 06/17 | 2,614 | 2,648 | 2,588 | 2,625 | +1.35% | 1,352,700 | 7182億 | -1.94% | 19.74 | 3.47 |
| 06/16 | 2,577 | 2,615 | 2,538 | 2,590 | -0.65% | 1,875,400 | 7086億2400万 | -3.39% | 19.47 | 3.42 |
| 06/15 | 2,566 | 2,631 | 2,533 | 2,607 | -4.01% | 3,098,200 | 7132億7520万 | -2.91% | 19.6 | 3.45 |
| 06/12 | 2,711 | 2,720 | 2,666 | 2,716 | -0.15% | 1,970,600 | 7430億9760万 | +0.93% | 20.42 | 3.59 |
| 06/11 | 2,797 | 2,848 | 2,719 | 2,720 | +1.72% | 2,475,600 | 7441億9200万 | +1% | 20.45 | 3.59 |
| 06/10 | 2,656 | 2,694 | 2,633 | 2,674 | +2.61% | 1,386,400 | 7316億640万 | -0.89% | 20.11 | 3.53 |
| 06/09 | 2,653 | 2,675 | 2,589 | 2,606 | -1.4% | 1,391,500 | 7130億160万 | -3.59% | 19.59 | 3.44 |
| 06/08 | 2,585 | 2,655 | 2,584 | 2,643 | +2.28% | 1,598,600 | 7231億2480万 | -2.33% | 19.87 | 3.49 |
| 06/05 | 2,565 | 2,619 | 2,564 | 2,584 | +0.74% | 1,215,200 | 7069億8240万 | -4.72% | 19.43 | 3.41 |
| 06/04 | 2,572 | 2,599 | 2,547 | 2,565 | -2.17% | 1,443,800 | 7017億8400万 | -5.63% | 19.29 | 3.39 |
| 06/03 | 2,597 | 2,625 | 2,545 | 2,622 | 0% | 1,687,000 | 7173億7920万 | -3.78% | 19.71 | 3.47 |
| 06/02 | 2,640 | 2,668 | 2,612 | 2,622 | -1.39% | 1,490,700 | 7173億7920万 | -3.99% | 19.71 | 3.47 |
| 06/01 | 2,690 | 2,691 | 2,636 | 2,659 | -1.92% | 1,458,300 | 7275億240万 | -2.99% | 19.99 | 3.51 |
| 05/29 | 2,661 | 2,754 | 2,654 | 2,711 | +1.84% | 2,643,600 | 7417億2960万 | -1.42% | 20.38 | 3.58 |
| 05/28 | 2,684 | 2,702 | 2,630 | 2,662 | -0.26% | 1,619,700 | 7283億2320万 | -3.76% | 20.02 | 3.52 |
| 05/27 | 2,640 | 2,669 | 2,601 | 2,669 | +1.14% | 1,456,100 | 7302億3840万 | -4.13% | 20.07 | 3.53 |
| 05/26 | 2,661 | 2,665 | 2,613 | 2,639 | -0.08% | 1,341,500 | 7220億3040万 | -5.82% | 19.84 | 3.49 |
| 05/25 | 2,671 | 2,693 | 2,607 | 2,641 | -2.9% | 2,369,500 | 7225億7760万 | -6.41% | 19.86 | 3.49 |
| 05/22 | 2,746 | 2,756 | 2,707 | 2,720 | -1.38% | 1,056,300 | 7441億9200万 | -4.23% | 20.45 | 3.59 |
| 05/21 | 2,819 | 2,820 | 2,750 | 2,758 | -1.92% | 1,116,200 | 7545億8880万 | -3.5% | 20.74 | 3.64 |
| 05/20 | 2,820 | 2,821 | 2,780 | 2,812 | -0.07% | 1,389,500 | 7693億6320万 | -2.29% | 21.14 | 3.72 |
| 05/19 | 2,790 | 2,814 | 2,752 | 2,814 | +3.19% | 1,496,300 | 7699億1040万 | -2.8% | 21.16 | 3.72 |
| 05/18 | 2,807 | 2,817 | 2,711 | 2,727 | -2.57% | 1,240,100 | 7461億720万 | -6.42% | 20.5 | 3.6 |
| 05/15 | 2,737 | 2,799 | 2,715 | 2,799 | +2.27% | 1,905,000 | 7658億640万 | -4.63% | 21.05 | 3.7 |
| 05/14 | 2,738 | 2,749 | 2,677 | 2,737 | +0.15% | 1,377,800 | 7488億4320万 | -7.47% | 20.58 | 3.62 |
| 05/13 | 2,710 | 2,755 | 2,701 | 2,733 | +1.41% | 1,025,800 | 7477億4880万 | -8.35% | 20.55 | 3.61 |
| 05/12 | 2,730 | 2,740 | 2,691 | 2,695 | -2.04% | 1,315,600 | 7373億5200万 | -10.41% | 20.26 | 3.56 |
| 05/11 | 2,767 | 2,797 | 2,741 | 2,751 | -0.58% | 1,473,900 | 7526億7360万 | -9.42% | 20.68 | 3.64 |
| 05/08 | 2,858 | 2,870 | 2,763 | 2,767 | -2.19% | 1,865,200 | 7570億5120万 | -9.72% | 20.81 | 3.66 |
| 05/07 | 2,783 | 2,860 | 2,779 | 2,829 | +0.86% | 3,515,700 | 7740億1440万 | -8.51% | 21.27 | 3.74 |
| 05/01 | 2,731 | 2,824 | 2,712 | 2,805 | +4.63% | 3,258,200 | 7674億4800万 | -10.01% | 21.09 | 3.71 |
| 04/30 | 2,744 | 2,751 | 2,668 | 2,681 | -4.45% | 2,493,000 | 7335億2160万 | -14.7% | 20.16 | 3.54 |
| 04/28 | 2,739 | 2,806 | 2,727 | 2,806 | +2.9% | 2,127,400 | 7677億2160万 | -11.65% | 21.1 | 3.71 |
| 04/27 | 2,705 | 2,740 | 2,685 | 2,727 | -0.26% | 1,715,600 | 7461億720万 | -14.99% | 20.5 | 3.6 |
| 04/24 | 2,796 | 2,803 | 2,731 | 2,734 | -1.41% | 1,797,300 | 7480億2240万 | -15.62% | 20.56 | 3.61 |
| 04/23 | 2,855 | 2,858 | 2,757 | 2,773 | -3.35% | 2,803,500 | 7586億9280万 | -15.35% | 20.85 | 3.66 |
| 04/22 | 2,882 | 2,916 | 2,845 | 2,869 | -1.1% | 2,401,900 | 7849億5840万 | -13.38% | 21.57 | 3.79 |
| 04/21 | 3,086 | 3,097 | 2,901 | 2,901 | -6.72% | 4,608,700 | 7937億1360万 | -13.2% | 21.81 | 3.83 |
| 04/20 | 3,094 | 3,126 | 3,088 | 3,110 | +0.35% | 1,401,400 | 8508億9600万 | -7.72% | 23.38 | 4.11 |
| 04/17 | 3,094 | 3,125 | 3,086 | 3,099 | -0.42% | 1,825,200 | 8478億8640万 | -8.75% | 23.3 | 4.09 |
| 04/16 | 3,135 | 3,158 | 3,112 | 3,112 | -1.17% | 1,759,700 | 8514億4320万 | -9.09% | 23.4 | 4.11 |
| 04/15 | 3,090 | 3,164 | 3,088 | 3,149 | +1.94% | 1,505,500 | 8615億6640万 | -8.72% | 23.68 | 4.16 |
| 04/14 | 3,165 | 3,168 | 3,081 | 3,089 | -2.56% | 2,413,500 | 8451億5040万 | -11.13% | 23.23 | 4.08 |
| 04/13 | 3,233 | 3,234 | 3,170 | 3,170 | -2.76% | 2,000,500 | 8673億1200万 | -9.53% | 23.84 | 4.19 |
| 04/10 | 3,245 | 3,289 | 3,232 | 3,260 | +0.31% | 1,240,100 | 8919億3600万 | -7.52% | 24.51 | 4.31 |
| 04/09 | 3,287 | 3,331 | 3,250 | 3,250 | -0.55% | 1,628,700 | 8892億 | -8.17% | 24.44 | 4.29 |
| 04/08 | 3,226 | 3,285 | 3,221 | 3,268 | +0.25% | 2,242,600 | 8941億2480万 | -8.02% | 24.57 | 4.32 |
| 04/07 | 3,380 | 3,404 | 3,231 | 3,260 | -3.21% | 2,326,900 | 8919億3600万 | -8.58% | 24.51 | 4.31 |
| 04/06 | 3,358 | 3,379 | 3,343 | 3,368 | +0.39% | 758,100 | 9214億8480万 | -6% | 25.32 | 4.45 |
| 04/03 | 3,365 | 3,392 | 3,347 | 3,355 | -0.77% | 967,600 | 9179億2800万 | -6.73% | 25.23 | 4.43 |
| 04/02 | 3,392 | 3,407 | 3,350 | 3,381 | -0.56% | 2,137,800 | 9250億4160万 | -6.37% | 25.42 | 4.47 |
| 04/01 | 3,414 | 3,445 | 3,283 | 3,400 | -1.56% | 3,100,400 | 9302億4000万 | -6.21% | 25.56 | 4.49 |
| 03/31 | 3,493 | 3,494 | 3,427 | 3,454 | -0.12% | 1,122,800 | 9450億1440万 | -5.11% | 25.97 | 4.56 |
| 03/30 | 3,417 | 3,466 | 3,374 | 3,458 | +0.09% | 1,392,900 | 9461億880万 | -5.29% | 26 | 4.57 |
| 03/27 | 3,457 | 3,471 | 3,405 | 3,455 | +0.2% | 1,806,800 | 9452億8800万 | -5.63% | 25.98 | 4.56 |
| 03/26 | 3,500 | 3,507 | 3,419 | 3,448 | -1.85% | 2,196,700 | 9433億7280万 | -6.13% | 25.93 | 4.56 |
| 03/25 | 3,560 | 3,587 | 3,513 | 3,513 | -2.09% | 1,427,600 | 9611億5680万 | -4.69% | 26.41 | 4.64 |
| 03/24 | 3,533 | 3,588 | 3,531 | 3,588 | +1.13% | 1,032,000 | 9816億7680万 | -2.9% | 26.98 | 4.74 |
| 03/23 | 3,602 | 3,605 | 3,541 | 3,548 | -2.31% | 1,407,700 | 9707億3280万 | -4.21% | 26.68 | 4.69 |
| 03/19 | 3,630 | 3,678 | 3,615 | 3,632 | -1.01% | 1,407,300 | 9937億1520万 | -2.29% | 27.31 | 4.8 |
| 03/18 | 3,590 | 3,669 | 3,566 | 3,669 | +1.44% | 1,548,200 | 1兆38億 | -1.5% | 27.59 | 4.85 |
| 03/17 | 3,604 | 3,638 | 3,566 | 3,617 | +0.53% | 1,649,500 | 9896億1120万 | -3% | 27.2 | 4.78 |
| 03/16 | 3,773 | 3,776 | 3,514 | 3,598 | -4.38% | 3,386,000 | 9844億1280万 | -3.67% | 27.05 | 4.75 |
| 03/13 | 3,733 | 3,834 | 3,727 | 3,763 | -0.08% | 1,569,600 | 1兆295億 | +0.56% | 28.29 | 4.97 |
| 03/12 | 3,787 | 3,802 | 3,755 | 3,766 | -0.89% | 1,202,900 | 1兆303億 | +0.64% | 28.32 | 4.98 |
| 03/11 | 3,771 | 3,818 | 3,758 | 3,800 | +0.32% | 981,500 | 1兆396億 | +1.58% | 28.57 | 5.02 |
| 03/10 | 3,810 | 3,818 | 3,771 | 3,788 | -0.11% | 1,235,600 | 1兆363億 | +1.26% | 28.48 | 5 |
| 03/09 | 3,658 | 3,792 | 3,620 | 3,792 | +2.38% | 2,393,400 | 1兆374億 | +1.34% | 28.51 | 5.01 |
| 03/06 | 3,608 | 3,747 | 3,601 | 3,704 | +2.77% | 2,279,400 | 1兆134億 | -1.02% | 27.85 | 4.89 |
| 03/05 | 3,594 | 3,639 | 3,573 | 3,604 | +0.11% | 2,217,300 | 9860億5440万 | -3.87% | 27.1 | 4.76 |
| 03/04 | 3,531 | 3,605 | 3,475 | 3,600 | +0.56% | 1,752,300 | 9849億6000万 | -4.18% | 27.07 | 4.76 |
| 03/03 | 3,671 | 3,691 | 3,548 | 3,580 | -3.22% | 2,429,000 | 9794億8800万 | -5.04% | 26.92 | 4.73 |
| 03/02 | 3,685 | 3,739 | 3,674 | 3,699 | -0.19% | 1,882,200 | 1兆120億 | -1.99% | 27.81 | 4.89 |
| 02/27 | 3,678 | 3,717 | 3,663 | 3,706 | -0.08% | 12,393,800 | 1兆139億 | -1.8% | 27.87 | 4.9 |
| 02/26 | 3,742 | 3,772 | 3,703 | 3,709 | -0.91% | 1,425,400 | 1兆147億 | -1.83% | 27.89 | 4.9 |
| 02/25 | 3,724 | 3,743 | 3,687 | 3,743 | -0.4% | 1,657,400 | 1兆240億 | -1.19% | 28.14 | 4.95 |
| 02/24 | 3,806 | 3,850 | 3,743 | 3,758 | +0.59% | 2,010,200 | 1兆281億 | -0.79% | 28.26 | 4.97 |
| 02/20 | 3,705 | 3,770 | 3,681 | 3,736 | +0.62% | 1,494,000 | 1兆221億 | -1.16% | 28.09 | 4.94 |
| 02/19 | 3,735 | 3,740 | 3,700 | 3,713 | -1.17% | 1,532,800 | 1兆158億 | -1.69% | 27.92 | 4.91 |
| 02/18 | 3,721 | 3,779 | 3,707 | 3,757 | +0.05% | 1,476,100 | 1兆279億 | -0.45% | 28.25 | 4.96 |
| 02/17 | 3,744 | 3,760 | 3,721 | 3,755 | 0% | 1,021,600 | 1兆273億 | -0.42% | 28.23 | 4.96 |
| 02/16 | 3,789 | 3,798 | 3,735 | 3,755 | -1.34% | 1,608,000 | 1兆273億 | -0.53% | 28.23 | 4.96 |
| 02/13 | 3,890 | 3,905 | 3,787 | 3,806 | -1.93% | 1,688,700 | 1兆413億 | +0.77% | 28.62 | 5.03 |
| 02/12 | 3,817 | 3,892 | 3,747 | 3,881 | +1.41% | 2,998,200 | 1兆618億 | +2.75% | 29.18 | 5.13 |
| 02/10 | 3,765 | 3,828 | 3,744 | 3,827 | +1.7% | 1,447,700 | 1兆470億 | +1.38% | 28.78 | 5.06 |
| 02/09 | 3,715 | 3,785 | 3,700 | 3,763 | -0.11% | 1,488,800 | 1兆295億 | -0.29% | 28.29 | 4.97 |
| 02/06 | 3,791 | 3,803 | 3,700 | 3,767 | -0.55% | 1,585,900 | 1兆306億 | -0.21% | 28.32 | 4.98 |
| 02/05 | 3,790 | 3,798 | 3,722 | 3,788 | +0.8% | 1,292,100 | 1兆363億 | +0.26% | 28.48 | 5 |
| 02/04 | 3,760 | 3,778 | 3,728 | 3,758 | +0.37% | 1,251,600 | 1兆281億 | -0.61% | 28.26 | 4.97 |
| 02/03 | 3,758 | 3,800 | 3,716 | 3,744 | -1.29% | 1,723,600 | 1兆243億 | -1.08% | 28.15 | 4.95 |
| 02/02 | 3,799 | 3,819 | 3,766 | 3,793 | -0.32% | 994,000 | 1兆377億 | +0.08% | 28.52 | 5.01 |
| 01/30 | 3,780 | 3,823 | 3,746 | 3,805 | -0.03% | 1,296,000 | 1兆410億 | +0.32% | 28.61 | 5.37 |
| 01/29 | 3,809 | 3,872 | 3,765 | 3,806 | -1.88% | 1,675,900 | 1兆413億 | +0.45% | 28.62 | 5.37 |
| 01/28 | 3,868 | 3,893 | 3,808 | 3,879 | +2.43% | 2,572,100 | 1兆612億 | +2.35% | 29.17 | 5.48 |
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 | |
| 2008年 10月期 | 56 1,780 11/26 1,780 11/22 他7件 | 27 870 10/30 854 10/10 他2件 | 2,019,200 63,100 10/24 | - | - | +4.93% 4/10 | -24% 2/5 |
| 2009年 10月期 | 62 1,997 2/4 | 28 910 12/15 910 11/28 他2件 | 457,600 14,300 6/1 | - | - | +37.94% 2/4 | -19.16% 3/19 |
| 2010年 10月期 | 58 1,840 10/20 | 41 1,326 12/25 1,325 12/8 他6件 | 780,800 24,400 9/22 | - | - | +16.23% 10/20 | -7.01% 5/10 |
| 2011年 10月期 | 72 2,295 2/10 | 48 1,530 3/15 | 531,200 16,600 12/27 | 201億9600万 | 134億6400万 | +22.62% 2/9 | -16.67% 3/15 |
| 2012年 10月期 | 70 2,228 5/15 2,240 5/14 他3件 | 59 1,903 7/25 1,900 11/29 他2件 | 3,868,800 120,900 10/30 | 197億1200万 | 166億3200万 | +10.72% 12/5 | -6.77% 6/5 |
| 2013年 10月期 | 87 2,788 7/5 | 64 2,040 6/7 | 6,755,200 211,100 7/4 | 245億3440万 | 179億5200万 | +19.1% 7/5 | -8.2% 7/29 |
| 2014年 10月期 | 156 4,985 10/31 4,985 10/27 | 68 2,191 12/6 2,188 11/18 他3件 | 4,640,000 145,000 4/3 | 438億6800万 | 191億6640万 | +34% 12/8 | -6.45% 5/23 |
| 2015年 10月期 | 867 13,870 7/22 | 139 4,450 11/4 | 13,388,800 418,400 12/16 | 2371億7700万 | 391億6000万 | +65.89% 7/22 | -21.17% 9/8 |
| 2016年 10月期 | 654 5,230 11/9 | 198 1,580 2/12 | 16,153,600 2,019,200 2/12 | 1788億6600万 | 540億3600万 | +29.82% 9/28 | -38.62% 2/10 |
| 2017年 10月期 | 743 5,940 8/21 | 365 2,920 11/9 | 7,219,200 902,400 9/15 | 2031億4800万 | 998億6400万 | +23.86% 12/28 | -10.57% 9/22 |
| 2018年 10月期 | 821 6,570 10/10 | 478 3,820 2/9 | 8,704,800 1,088,100 1/26 | 2246億9400万 | 1306億4400万 | +16.68% 9/28 | -12.31% 12/26 |
| 2019年 10月期 | 1,635 3,270 10/31 | 693 2,772 11/5 | 13,785,600 3,446,400 10/2 | 4473億3600万 | 1896億480万 | +13.45% 10/3 | -11.97% 9/13 |
| 2020年 10月期 | 3,570 7,140 8/24 | 1,513 3,025 11/7 | 12,707,800 6,353,900 5/29 | 9767億5200万 | 4138億2000万 | +25.75% 4/17 | -17.55% 3/13 |
| 2021年 10月期 | 4,660 9/13 | 2,671 6/2 | 6,665,500 9/14 | 1兆2749億 | 7307億8560万 | +16.65% 6/29 | -14.56% 10/4 |
| 2022年 10月期 | 4,565 12/29 | 2,752 5/25 | 6,267,500 3/18 | 1兆2489億 | 7529億4720万 | +10.91% 8/1 | -18.77% 5/9 |
| 2023年 10月期 | 4,185 5/22 | 3,085 11/4 | 3,747,800 12/21 | 1兆1450億 | 8440億5600万 | +7.69% 5/22 | -6.51% 6/16 |
| 2024年 10月期 | 4,715 9/20 | 3,295 4/19 | 5,268,600 10/29 | 1兆2900億 | 9015億1200万 | +9.84% 7/19 | -11.38% 10/30 |
| 2025年 10月期 | 4,922 5/26 | 3,170 2/20 | 7,164,900 4/7 | 1兆3466億 | 8673億1200万 | +17.37% 4/15 | -11% 10/6 |
| 最新 | 2,564 2026/6/25 | 1,291,600 | 7015億1040万 | -2.47% 2,629 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 321%（4.21倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 50%（1.5倍）
- 2019/12/30 vs 2018/12/28
- 131%（2.31倍）
- 2020/12/30 vs 2019/12/30
- 70%（1.7倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/06/25 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
27円（2008/10/10） - 9507%（96.07倍）
2,564円（6/25）
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。
