日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
12/06	4,000	4,081	3,980	4,057	+1.53%	1,372,200	1兆1099億	+7.56%
12/05	4,000	4,010	3,955	3,996	-0.2%	1,150,000	1兆933億	+6.39%
12/04	3,893	4,023	3,870	4,004	+4%	1,787,800	1兆954億	+6.94%
12/01	3,875	3,898	3,835	3,850	-1.38%	616,900	1兆533億	+3.22%
11/30	3,895	3,918	3,870	3,904	-0.13%	910,300	1兆681億	+4.86%
11/29	3,832	3,967	3,812	3,909	+1.51%	1,486,900	1兆695億	+5.31%
11/28	3,839	3,867	3,796	3,851	+0.57%	884,800	1兆536億	+4.02%
11/27	3,885	3,904	3,802	3,829	-1.03%	913,500	1兆476億	+3.51%
11/24	3,887	3,993	3,827	3,869	-0.31%	1,983,600	1兆585億	+4.6%
11/22	15:30 月次IRニュース
11/22	3,789	3,885	3,753	3,881	+1.49%	1,770,500	1兆618億	+5.06%
11/21	3,642	3,825	3,626	3,824	+5.32%	3,088,700	1兆462億	+3.58%
11/20	3,600	3,648	3,584	3,631	+1.31%	1,861,400	9934億4160万	-1.6%
11/17	3,575	3,584	3,542	3,584	-0.22%	941,200	9805億8240万	-2.98%
11/16	3,600	3,610	3,582	3,592	-0.8%	749,000	9827億7120万	-2.97%
11/15	3,598	3,649	3,592	3,621	+0.98%	1,144,600	9907億560万	-2.32%
11/14	3,610	3,621	3,572	3,586	-0.58%	676,700	9811億2960万	-3.37%
11/13	3,616	3,657	3,595	3,607	-0.19%	811,300	9868億7520万	-2.99%
11/10	3,620	3,633	3,597	3,614	-0.14%	1,013,000	9887億9040万	-2.9%
11/09	3,680	3,682	3,586	3,619	-2.43%	1,674,500	9901億5840万	-2.79%
11/08	3,707	3,766	3,684	3,709	-0.75%	1,120,300	1兆147億	-0.24%
11/07	3,802	3,828	3,737	3,737	-2.88%	834,100	1兆224億	+0.81%
11/06	3,830	3,886	3,808	3,848	+1.77%	1,520,500	1兆528億	+4.06%
11/02	3,665	3,781	3,658	3,781	+3.65%	1,344,800	1兆344億	+2.58%
11/01	3,721	3,730	3,639	3,648	-2.54%	1,299,200	9980億9280万	-0.76%
10/31	3,688	3,761	3,651	3,743	+2.07%	1,172,700	1兆240億	+1.93%
10/30	3,667	3,673	3,616	3,667	-0.89%	2,897,700	1兆32億	+0.05%
10/27	3,646	3,707	3,646	3,700	+1.59%	3,349,800	1兆123億	+1.09%
10/26	3,680	3,725	3,620	3,642	-1.01%	2,265,700	9964億5120万	-0.27%
10/25	3,665	3,711	3,612	3,679	+1.55%	1,922,200	1兆65億	+0.71%
10/24	3,635	3,690	3,556	3,623	-1.47%	2,547,100	9912億5280万	-0.77%
10/23	15:30 月次IRニュース
10/23	3,747	3,772	3,666	3,677	-2.42%	2,777,200	1兆60億	+0.63%
10/20	3,777	3,840	3,768	3,768	-1.52%	1,631,700	1兆309億	+3.15%
10/19	3,725	3,843	3,715	3,826	+2.03%	1,857,000	1兆467億	+4.82%
10/18	3,800	3,801	3,711	3,750	-2.19%	1,819,900	1兆260億	+3.05%
10/17	3,766	3,837	3,763	3,834	+2.16%	1,693,800	1兆489億	+5.62%
10/16	3,711	3,778	3,689	3,753	+0.08%	1,606,200	1兆268億	+3.76%
10/13	3,783	3,783	3,701	3,750	-0.64%	2,089,600	1兆260億	+3.91%
10/12	3,682	3,797	3,674	3,774	+1.78%	1,634,400	1兆325億	+4.72%
10/11	3,758	3,779	3,696	3,708	-0.64%	1,228,400	1兆145億	+3.09%
10/10	3,756	3,761	3,714	3,732	-0.72%	1,523,400	1兆210億	+3.84%
10/06	3,712	3,767	3,705	3,759	+1.38%	2,347,400	1兆284億	+4.68%
10/05	3,640	3,719	3,604	3,708	+1.87%	2,589,100	1兆145億	+3.4%
10/04	3,530	3,666	3,525	3,640	+3.94%	3,032,900	9959億400万	+1.62%
10/03	3,450	3,519	3,432	3,502	+1.92%	1,153,300	9581億4720万	-2.21%
10/02	3,528	3,532	3,434	3,436	-2%	1,750,400	9400億8960万	-4.16%
09/29	3,540	3,548	3,467	3,506	-1.07%	1,399,300	9592億4160万	-2.37%
09/28	3,499	3,558	3,473	3,544	+0.51%	1,301,800	9696億3840万	-1.39%
09/27	3,530	3,534	3,493	3,526	-0.68%	909,700	9647億1360万	-1.97%
09/26	3,559	3,597	3,548	3,550	-0.84%	809,600	9712億8000万	-1.47%
09/25	3,540	3,606	3,540	3,580	+1.07%	737,100	9794億8800万	-0.75%
09/22	3,509	3,594	3,507	3,542	+1.2%	1,249,600	9690億9120万	-1.83%
09/21	3,619	3,625	3,496	3,500	-4.06%	1,645,500	9576億	-3.13%
09/20	15:30 月次IRニュース
09/20	3,672	3,693	3,648	3,648	0%	788,700	9980億9280万	+0.75%
09/19	3,667	3,678	3,614	3,648	-1.43%	835,600	9980億9280万	+0.61%
09/15	3,625	3,716	3,593	3,701	+1.84%	1,632,900	1兆125億	+1.87%
09/14	3,720	3,778	3,634	3,634	-1.78%	1,700,300	9942億6240万	-0.08%
09/13	3,630	3,707	3,621	3,700	+4.49%	3,330,500	1兆123億	+1.54%
09/12	15:30 2023年10月期第3四半期決算説明資料
09/12	15:30 2023年10月期第3四半期決算短信〔日本基準〕(連結)
09/12	3,539	3,569	3,526	3,541	+0.31%	1,147,900	9688億1760万	-2.93%
09/11	3,530	3,538	3,492	3,530	+0.14%	981,400	9658億800万	-3.5%
09/08	3,526	3,556	3,509	3,525	-0.48%	901,200	9644億4000万	-3.87%
09/07	3,600	3,604	3,542	3,542	-1.99%	1,047,700	9690億9120万	-3.65%
09/06	3,620	3,632	3,608	3,614	-0.14%	381,100	9887億9040万	-1.93%
09/05	3,615	3,630	3,604	3,619	-0.41%	480,700	9901億5840万	-1.95%
09/04	3,660	3,661	3,631	3,634	-0.47%	466,900	9942億6240万	-1.7%
09/01	3,620	3,662	3,605	3,651	+0.75%	629,400	9989億1360万	-1.43%
08/31	3,615	3,632	3,611	3,624	+0.28%	661,400	9915億2640万	-2.24%
08/30	3,635	3,651	3,606	3,614	-0.25%	573,300	9887億9040万	-2.61%
08/29	3,615	3,635	3,601	3,623	+0.53%	672,200	9912億5280万	-2.45%
08/28	3,586	3,617	3,573	3,604	+0.84%	811,500	9860億5440万	-3.04%
08/25	3,565	3,603	3,544	3,574	-0.56%	789,900	9778億4640万	-3.98%
08/24	3,621	3,643	3,593	3,594	-0.64%	662,100	9833億1840万	-3.65%
08/23	3,699	3,699	3,608	3,617	-1.39%	1,092,000	9896億1120万	-3.26%
08/22	15:30 月次IRニュース
08/22	3,640	3,678	3,633	3,668	+0.69%	442,400	1兆35億	-2.06%
08/21	3,614	3,656	3,584	3,643	+0.66%	539,600	9967億2480万	-2.88%
08/18	3,620	3,630	3,573	3,619	-0.85%	575,000	9901億5840万	-3.72%
08/17	3,716	3,720	3,650	3,650	-1.56%	561,300	9986億4000万	-3%
08/16	3,732	3,736	3,684	3,708	-1.7%	735,800	1兆145億	-1.44%
08/15	3,820	3,825	3,760	3,772	-1.64%	519,300	1兆320億	+0.4%
08/14	3,817	3,840	3,794	3,835	+1.27%	685,100	1兆492億	+2.29%
08/10	3,813	3,816	3,768	3,787	-0.97%	615,500	1兆361億	+1.26%
08/09	3,796	3,843	3,786	3,824	+0.92%	730,000	1兆462億	+2.36%
08/08	3,800	3,815	3,775	3,789	+0.29%	557,400	1兆366億	+1.55%
08/07	3,768	3,785	3,749	3,778	+0.48%	485,500	1兆336億	+1.34%
08/04	3,770	3,786	3,743	3,760	+0.03%	721,900	1兆287億	+0.91%
08/03	3,744	3,759	3,725	3,759	-0.16%	583,600	1兆284億	+0.86%
08/02	3,737	3,769	3,720	3,765	+0.29%	640,100	1兆301億	+1.02%
08/01	3,778	3,793	3,730	3,754	-0.9%	791,400	1兆270億	+0.75%
07/31	3,817	3,838	3,743	3,788	-0.45%	1,061,500	1兆363億	+1.66%
07/28	3,737	3,810	3,690	3,805	+2.4%	1,155,800	1兆410億	+2.15%
07/27	3,748	3,765	3,697	3,716	-0.32%	548,100	1兆166億	-0.19%
07/26	3,687	3,729	3,665	3,728	+1.19%	560,000	1兆199億	+0.16%
07/25	3,689	3,713	3,676	3,684	-0.3%	581,200	1兆79億	-1.05%
07/24	15:30 海外連結子会社の解散及び清算に関するお知らせ
07/24	3,750	3,751	3,682	3,695	-1.07%	776,800	1兆109億	-0.75%
07/21	3,756	3,762	3,703	3,735	-1.24%	572,000	1兆218億	+0.3%
07/20	3,820	3,850	3,752	3,782	-0.53%	1,293,100	1兆347億	+1.58%
07/19	15:30 月次IRニュース
07/19	3,820	3,836	3,782	3,802	+0.9%	841,400	1兆402億	+2.18%
07/18	3,828	3,867	3,750	3,768	-1.64%	843,300	1兆309億	+1.15%
07/14	3,833	3,865	3,794	3,831	-0.52%	1,029,800	1兆481億	+2.63%
07/13	11:45 「神戸クック・ワールドビュッフェ郡山店」2023年7月14日にリニューアルオープン！
07/13	3,765	3,895	3,750	3,851	+4.08%	2,579,100	1兆536億	+3.05%
07/12	3,645	3,729	3,628	3,700	+1.98%	1,302,200	1兆123億	-1.02%
07/07	15:30 株式報酬制度の継続に伴う第三者割当による自己株式の処分の払込完了に関するお知らせ

3038 神戸物産

IR情報

2023/07/12～2023/12/06

IR情報＆株価推移

開示資料

決算

株式

チャート