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
08/17	1,258	1,266	1,240	1,266	0%	1,300	98億4935万	-0.63%	15.31	0.7
08/14	1,270	1,270	1,260	1,266	+0.08%	3,600	98億4935万	-0.86%	15.31	0.7
08/13	1,270	1,275	1,265	1,265	-0.71%	1,100	98億4157万	-1.17%	15.3	0.7
08/12	1,257	1,277	1,257	1,274	+0.87%	2,200	99億1159万	-0.7%	15.41	0.7
08/10	1,300	1,310	1,262	1,263	-0.55%	8,200	98億2601万	-1.71%	15.28	0.7
08/07	1,269	1,270	1,256	1,270	+0.08%	2,700	98億8047万	-1.4%	15.36	0.7
08/06	1,273	1,273	1,257	1,269	-0.31%	3,300	98億7269万	-1.63%	15.35	0.7
08/05	1,274	1,275	1,260	1,273	+1.84%	1,700	99億381万	-1.47%	15.4	0.7
08/04	1,256	1,256	1,250	1,250	+0.16%	600	97億2487万	-3.33%	15.12	0.69
08/03	1,256	1,256	1,248	1,248	-1.65%	400	97億931万	-3.63%	15.1	0.69
07/31	1,233	1,272	1,233	1,269	+2.5%	2,000	98億7269万	-2.23%	15.35	0.7
07/30	1,222	1,240	1,222	1,238	0%	900	96億3151万	-4.77%	14.97	0.68
07/29	1,250	1,251	1,220	1,238	-1.75%	2,800	96億3151万	-4.99%	14.97	0.68
07/28	1,261	1,261	1,259	1,260	-1.41%	500	98億267万	-3.45%	15.24	0.7
07/27	1,279	1,285	1,251	1,278	-0.62%	5,200	99億4271万	-2.29%	15.46	0.71
07/24	1,286	1,286	1,263	1,286	+1.26%	2,100	100億495万	-1.91%	15.56	0.71
07/23	1,271	1,272	1,260	1,270	+1.28%	1,000	98億8047万	-3.2%	15.36	0.7
07/22	1,254	1,274	1,245	1,254	0%	6,900	97億5599万	-4.42%	15.17	0.69
07/21	1,265	1,272	1,254	1,254	-1.18%	1,700	97億5599万	-4.42%	15.17	0.69
07/17	1,289	1,289	1,250	1,269	-2.08%	5,500	98億7269万	-3.28%	15.35	0.7
07/16	1,320	1,320	1,296	1,296	-1.82%	2,900	100億8275万	-1.07%	15.68	0.72
07/15	1,335	1,335	1,312	1,320	-0.75%	1,600	102億6946万	+0.92%	15.97	0.73
07/14	1,329	1,330	1,328	1,330	+0.3%	8,600	103億4726万	+1.99%	16.09	0.73
07/13	1,335	1,335	1,326	1,326	-0.3%	200	103億1614万	+1.84%	16.04	0.73
07/10	1,330	1,330	1,330	1,330	0%	500	103億4726万	+2.39%	16.09	0.73
07/09	1,336	1,336	1,310	1,330	+0.08%	1,500	103億4726万	+2.54%	16.09	0.73
07/08	1,340	1,340	1,321	1,329	-0.82%	1,300	103億3948万	+2.7%	16.08	0.73
07/07	1,330	1,345	1,320	1,340	+0.9%	5,100	104億2506万	+3.72%	16.21	0.74
07/06	1,335	1,342	1,325	1,328	-0.52%	4,100	103億3170万	+3.11%	16.06	0.73
07/03	1,334	1,335	1,330	1,335	+1.06%	2,200	103億8616万	+3.89%	16.15	0.74
07/02	1,314	1,330	1,312	1,321	+0.3%	2,600	102億7724万	+3.2%	15.98	0.73
07/01	1,316	1,317	1,301	1,317	+0.53%	1,900	102億4612万	+3.21%	15.93	0.73
06/30	1,310	1,310	1,300	1,310	0%	12,800	101億9166万	+3.07%	15.85	0.72
06/29	1,301	1,310	1,297	1,310	-0.08%	1,900	101億9166万	+3.48%	15.85	0.72
06/26	1,337	1,337	1,275	1,311	-0.53%	4,000	101億9944万	+3.97%	15.86	0.72
06/25	1,344	1,344	1,279	1,318	-0.08%	7,200	102億5390万	+5.02%	15.94	0.73
06/24	1,301	1,339	1,289	1,319	+2.25%	13,100	102億6168万	+5.6%	15.95	0.73
06/23	1,326	1,327	1,290	1,290	-3.59%	2,800	100億3607万	+3.86%	15.6	0.71
06/22	1,334	1,350	1,317	1,338	+0.38%	5,600	104億950万	+8.16%	16.18	0.74
06/19	1,340	1,344	1,290	1,333	+1.76%	7,100	103億7060万	+8.46%	16.12	0.74
06/18	1,316	1,356	1,288	1,310	+1.71%	22,200	101億9166万	+7.2%	15.85	0.72
06/17	1,240	1,319	1,239	1,288	+3.79%	15,200	100億2051万	+5.49%	15.58	0.71
06/16	1,274	1,274	1,221	1,241	-1.74%	3,600	96億5485万	+1.64%	15.01	0.69
06/15	1,221	1,284	1,221	1,263	+2.77%	7,300	98億2601万	+3.27%	15.28	0.7
06/12	1,207	1,241	1,207	1,229	0%	2,000	95億6149万	+0.49%	14.87	0.68
06/11	1,239	1,241	1,229	1,229	-0.57%	1,100	95億6149万	+0.24%	14.87	0.68
06/10	1,260	1,260	1,216	1,236	-1.75%	4,100	96億1595万	+0.73%	14.95	0.68
06/09	1,275	1,275	1,258	1,258	+0.08%	1,600	97億8711万	+2.28%	15.22	0.7
06/08	1,265	1,277	1,253	1,257	-1.72%	2,300	97億7933万	+2.2%	15.2	0.69
06/05	1,265	1,279	1,265	1,279	+1.19%	1,800	99億5049万	+3.9%	15.47	0.71
06/04	1,275	1,280	1,264	1,264	-0.86%	2,100	98億3379万	+2.6%	15.29	0.7
06/03	1,246	1,279	1,223	1,275	+2.33%	5,700	99億1937万	+3.41%	15.42	0.7
06/02	1,249	1,250	1,221	1,246	+0.24%	5,400	96億9375万	+0.97%	15.07	0.69
06/01	1,212	1,243	1,200	1,243	+2.56%	1,900	96億7041万	+0.65%	15.04	0.69
05/29	1,218	1,230	1,211	1,212	-0.49%	800	94億2923万	-2.1%	14.66	0.67
05/28	1,206	1,224	1,205	1,218	+2.7%	3,700	94億7591万	-1.85%	14.73	0.67
05/27	1,190	1,218	1,186	1,186	-1.9%	2,200	92億2696万	-4.43%	14.35	0.66
05/26	1,193	1,210	1,171	1,209	+2.11%	2,700	94億589万	-2.74%	14.62	0.67
05/25	1,177	1,195	1,159	1,184	+2.07%	4,200	92億1140万	-4.9%	14.32	0.65
05/22	1,160	1,160	1,146	1,160	+0.09%	3,100	90億2468万	-6.98%	14.03	0.64
05/21	1,149	1,162	1,140	1,159	+0.96%	3,500	90億1690万	-7.35%	14.02	0.64
05/20	1,155	1,155	1,142	1,148	-0.52%	3,100	89億3132万	-8.45%	13.89	0.63
05/19	1,132	1,154	1,132	1,154	+1.76%	5,800	89億7800万	-8.34%	13.96	0.64
05/18	1,133	1,159	1,133	1,134	-2.24%	9,000	88億2240万	-10.21%	13.72	0.63
05/15	1,194	1,215	1,113	1,160	-10.77%	48,500	90億2468万	-8.52%	14.03	0.64
05/14	1,292	1,300	1,275	1,300	+1.56%	5,600	101億1387万	+2.28%	15.72	0.72
05/13	1,287	1,287	1,261	1,280	-0.39%	1,400	99億5827万	+0.95%	15.48	0.71
05/12	1,297	1,297	1,268	1,285	+0.78%	1,400	99億9717万	+1.42%	15.54	0.71
05/11	1,313	1,313	1,275	1,275	-1.92%	5,500	99億1937万	+0.71%	15.42	0.7
05/08	1,262	1,307	1,262	1,300	+3.01%	2,000	101億1387万	+2.85%	15.72	0.72
05/07	1,289	1,289	1,262	1,262	-2.25%	2,100	98億1823万	+0.08%	15.26	0.7
05/01	1,258	1,291	1,258	1,291	+0.78%	1,500	100億4385万	+2.3%	15.62	0.71
04/30	1,255	1,295	1,255	1,281	+0.08%	2,800	99億6605万	+1.59%	15.49	0.71
04/28	1,296	1,296	1,272	1,280	-1.23%	2,100	99億5827万	+1.59%	15.48	0.71
04/27	1,300	1,300	1,271	1,296	+1.09%	1,500	100億8275万	+3.27%	15.68	0.72
04/24	1,328	1,328	1,282	1,282	-1.23%	3,200	99億7383万	+2.64%	15.51	0.71
04/23	1,286	1,298	1,258	1,298	+0.93%	1,400	100億9831万	+4.26%	15.7	0.72
04/22	1,321	1,348	1,275	1,286	-2.65%	4,800	100億495万	+3.54%	15.56	0.71
04/21	1,276	1,354	1,275	1,321	+4.26%	16,400	102億7724万	+6.7%	15.98	0.73
04/20	1,224	1,267	1,220	1,267	+3.85%	4,800	98億5713万	+2.67%	15.33	0.7
04/17	1,219	1,235	1,218	1,220	-2.17%	2,000	94億9147万	-0.97%	14.76	0.67
04/16	1,240	1,247	1,213	1,247	-0.24%	2,800	97億153万	+1.22%	15.08	0.69
04/15	1,245	1,263	1,240	1,250	+0.4%	2,800	97億2487万	+1.38%	15.12	0.69
04/14	1,250	1,251	1,235	1,245	-0.08%	1,900	96億8597万	+0.97%	15.06	0.69
04/13	1,250	1,250	1,234	1,246	-0.64%	1,400	96億9375万	+1.22%	15.07	0.69
04/10	1,270	1,270	1,232	1,254	-1.18%	1,100	97億5599万	+1.79%	15.17	0.69
04/09	1,256	1,273	1,251	1,269	+1.2%	2,000	98億7269万	+2.92%	15.35	0.7
04/08	1,255	1,278	1,238	1,254	0%	4,700	97億5599万	+1.79%	15.17	0.69
04/07	1,224	1,254	1,224	1,254	+2.53%	3,200	97億5599万	+1.7%	15.17	0.69
04/06	1,228	1,241	1,201	1,223	-0.73%	3,200	95億1481万	-0.97%	14.79	0.68
04/03	1,254	1,257	1,226	1,232	-1.44%	2,200	95億8483万	-0.65%	14.9	0.68
04/02	1,242	1,250	1,235	1,250	-0.48%	1,300	97億2487万	+0.4%	15.12	0.69
04/01	1,233	1,256	1,232	1,256	+2.28%	2,300	97億7155万	+0.72%	15.19	0.69
03/31	1,220	1,230	1,218	1,228	-1.05%	1,700	95億5371万	-1.6%	12.41	0.68
03/30	1,240	1,241	1,182	1,241	-2.51%	6,700	96億5485万	-0.72%	12.54	0.68
03/27	1,258	1,273	1,237	1,273	0%	5,900	99億381万	+1.68%	12.86	0.7
03/26	1,252	1,275	1,237	1,273	+1.84%	4,500	99億381万	+1.76%	12.86	0.7
03/25	1,261	1,265	1,231	1,250	+6.75%	7,700	97億2487万	0%	12.63	0.69
03/24	1,164	1,210	1,152	1,171	+2.45%	8,100	91億1026万	-6.47%	11.83	0.64
03/23	1,199	1,199	1,115	1,143	-3.14%	13,200	88億9242万	-8.92%	11.55	0.63

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
2018年 3月期	4,310 3/30	3,120 3/23	6,598,500 3/15	332億7406万	230億2560万	332億7406万 3/30
2019年 3月期	4,830 4/6	1,370 12/25	3,290,400 4/2	372億8856万	105億7667万	115億4941万 3/29
2020年 3月期	1,649 12/10	954 3/17	271,700 10/3	127億7134万	73億8863万	77億6035万 3/31
2021年 3月期	1,895 6/23	1,003 4/2	386,600 5/8	146億7658万	77億6813万	115億6279万 3/31
2022年 3月期	1,533 4/5 4/1	1,052 12/28	59,400 8/2	118億9653万	81億8445万	84億2559万 3/31
2023年 3月期	1,942 2/15	969 9/30	2,740,700 2/14	151億856万	75億3872万	121億5053万 3/31
2024年 3月期	2,167 7/6	1,305 2/15	822,700 7/6	168億5904万	101億5276万	113億5502万 3/29
2025年 3月期	1,480 4/1	977 8/5	312,100 10/1	115億1425万	76億96万	83億8111万 3/31
2026年 3月期	1,418 1/21	957 4/11 4/9	95,900 1/21	110億3189万	74億4536万	95億634万 3/31
最新	1,266 2026/8/17		1,300	98億4935万

神戸天然物化学（6568）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート