- 6568
- 2026/09/30
- 時価
- 95億円
- PER 予
- 14.89倍
- 2018年以降
- 4.84-39.82倍
（2018-2026年） - PBR
- 0.68倍
- 2018年以降
- 0.53-3.94倍
（2018-2026年） - 配当 予
- 2.68%
- ROE 予
- 4.57%
- ROA 予
- 3.04%
- 資料
- Link
- CSV,JSON
神戸天然物化学（6568）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,235
- 始値
- 1,225
- 高値
- 1,231
- 安値
- 1,225
- 終値 -0.32%
- 1,231
- 出来高 -25.81%
- 2,300
乖離率
- 株価（5日）
移動平均値 - -0.57%
1,238 - 株価（25日）
移動平均値 - -0.65%
1,239 - 出来高（5日）
移動平均値 - -10.85%
2,580
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,225 | 1,231 | 1,225 | 1,231 | -0.32% | 2,300 | - | -0.65% | - | - |
| 09/29 | 1,236 | 1,245 | 1,200 | 1,235 | -0.56% | 3,100 | - | -0.32% | - | - |
| 09/28 | 1,245 | 1,245 | 1,236 | 1,242 | +0.4% | 2,000 | - | +0.16% | - | - |
| 09/25 | 1,251 | 1,251 | 1,236 | 1,237 | -0.72% | 2,900 | - | -0.16% | - | - |
| 09/24 | 1,225 | 1,246 | 1,221 | 1,246 | +2.05% | 2,600 | - | +0.48% | - | - |
| 09/18 | 1,225 | 1,233 | 1,221 | 1,221 | -0.08% | 3,400 | - | -1.61% | - | - |
| 09/17 | 1,223 | 1,225 | 1,222 | 1,222 | +0.16% | 900 | - | -1.69% | - | - |
| 09/16 | 1,229 | 1,229 | 1,219 | 1,220 | -0.73% | 1,800 | - | -2.01% | - | - |
| 09/15 | 1,216 | 1,239 | 1,216 | 1,229 | -0.89% | 7,400 | - | -1.44% | - | - |
| 09/14 | 1,242 | 1,250 | 1,240 | 1,240 | -0.64% | 2,100 | - | -0.64% | - | - |
| 09/11 | 1,241 | 1,250 | 1,235 | 1,248 | -0.32% | 2,300 | - | -0.08% | - | - |
| 09/10 | 1,247 | 1,252 | 1,245 | 1,252 | +1.38% | 5,600 | - | +0.16% | - | - |
| 09/09 | 1,246 | 1,246 | 1,235 | 1,235 | -0.48% | 1,800 | - | -1.28% | - | - |
| 09/08 | 1,245 | 1,247 | 1,241 | 1,241 | -0.32% | 4,400 | - | -0.88% | - | - |
| 09/07 | 1,249 | 1,249 | 1,243 | 1,245 | -0.32% | 800 | - | -0.56% | - | - |
| 09/04 | 1,243 | 1,251 | 1,243 | 1,249 | +0.56% | 400 | - | -0.32% | - | - |
| 09/03 | 1,227 | 1,260 | 1,227 | 1,242 | +0.89% | 3,800 | - | -0.8% | - | - |
| 09/02 | 1,236 | 1,243 | 1,231 | 1,231 | -1.12% | 2,300 | - | -1.68% | - | - |
| 09/01 | 1,232 | 1,248 | 1,232 | 1,245 | +0.4% | 1,400 | - | -0.64% | - | - |
| 08/31 | 1,237 | 1,240 | 1,222 | 1,240 | +0.98% | 2,100 | - | -1.2% | - | - |
| 08/28 | 1,232 | 1,240 | 1,227 | 1,228 | -0.41% | 3,500 | - | -2.31% | - | - |
| 08/27 | 1,233 | 1,240 | 1,233 | 1,233 | +0.08% | 2,600 | - | -1.99% | - | - |
| 08/26 | 1,242 | 1,255 | 1,230 | 1,232 | -2.76% | 8,400 | - | -2.14% | - | - |
| 08/25 | 1,271 | 1,277 | 1,250 | 1,267 | +1.2% | 5,200 | - | +0.56% | - | - |
| 08/24 | 1,244 | 1,260 | 1,222 | 1,252 | +0.08% | 5,700 | - | -0.63% | - | - |
| 08/21 | 1,250 | 1,260 | 1,230 | 1,251 | +0.4% | 3,400 | - | -0.87% | - | - |
| 08/20 | 1,231 | 1,259 | 1,231 | 1,246 | +1.22% | 1,400 | - | -1.5% | - | - |
| 08/19 | 1,262 | 1,262 | 1,230 | 1,231 | -2.53% | 7,200 | - | -2.92% | - | - |
| 08/18 | 1,254 | 1,263 | 1,245 | 1,263 | -0.24% | 1,700 | - | -0.71% | - | - |
| 08/17 | 1,258 | 1,266 | 1,240 | 1,266 | 0% | 1,300 | - | -0.63% | - | - |
| 08/14 | 1,270 | 1,270 | 1,260 | 1,266 | +0.08% | 3,600 | - | -0.86% | - | - |
| 08/13 | 1,270 | 1,275 | 1,265 | 1,265 | -0.71% | 1,100 | - | -1.17% | - | - |
| 08/12 | 1,257 | 1,277 | 1,257 | 1,274 | +0.87% | 2,200 | - | -0.7% | - | - |
| 08/10 | 1,300 | 1,310 | 1,262 | 1,263 | -0.55% | 8,200 | - | -1.71% | - | - |
| 08/07 | 1,269 | 1,270 | 1,256 | 1,270 | +0.08% | 2,700 | - | -1.4% | - | - |
| 08/06 | 1,273 | 1,273 | 1,257 | 1,269 | -0.31% | 3,300 | - | -1.63% | - | - |
| 08/05 | 1,274 | 1,275 | 1,260 | 1,273 | +1.84% | 1,700 | - | -1.47% | - | - |
| 08/04 | 1,256 | 1,256 | 1,250 | 1,250 | +0.16% | 600 | - | -3.33% | - | - |
| 08/03 | 1,256 | 1,256 | 1,248 | 1,248 | -1.65% | 400 | - | -3.63% | - | - |
| 07/31 | 1,233 | 1,272 | 1,233 | 1,269 | +2.5% | 2,000 | - | -2.23% | - | - |
| 07/30 | 1,222 | 1,240 | 1,222 | 1,238 | 0% | 900 | - | -4.77% | - | - |
| 07/29 | 1,250 | 1,251 | 1,220 | 1,238 | -1.75% | 2,800 | - | -4.99% | - | - |
| 07/28 | 1,261 | 1,261 | 1,259 | 1,260 | -1.41% | 500 | - | -3.45% | - | - |
| 07/27 | 1,279 | 1,285 | 1,251 | 1,278 | -0.62% | 5,200 | - | -2.29% | - | - |
| 07/24 | 1,286 | 1,286 | 1,263 | 1,286 | +1.26% | 2,100 | - | -1.91% | - | - |
| 07/23 | 1,271 | 1,272 | 1,260 | 1,270 | +1.28% | 1,000 | - | -3.2% | - | - |
| 07/22 | 1,254 | 1,274 | 1,245 | 1,254 | 0% | 6,900 | - | -4.42% | - | - |
| 07/21 | 1,265 | 1,272 | 1,254 | 1,254 | -1.18% | 1,700 | - | -4.42% | - | - |
| 07/17 | 1,289 | 1,289 | 1,250 | 1,269 | -2.08% | 5,500 | - | -3.28% | - | - |
| 07/16 | 1,320 | 1,320 | 1,296 | 1,296 | -1.82% | 2,900 | - | -1.07% | - | - |
| 07/15 | 1,335 | 1,335 | 1,312 | 1,320 | -0.75% | 1,600 | - | +0.92% | - | - |
| 07/14 | 1,329 | 1,330 | 1,328 | 1,330 | +0.3% | 8,600 | - | +1.99% | - | - |
| 07/13 | 1,335 | 1,335 | 1,326 | 1,326 | -0.3% | 200 | - | +1.84% | - | - |
| 07/10 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 500 | - | +2.39% | - | - |
| 07/09 | 1,336 | 1,336 | 1,310 | 1,330 | +0.08% | 1,500 | - | +2.54% | - | - |
| 07/08 | 1,340 | 1,340 | 1,321 | 1,329 | -0.82% | 1,300 | - | +2.7% | - | - |
| 07/07 | 1,330 | 1,345 | 1,320 | 1,340 | +0.9% | 5,100 | - | +3.72% | - | - |
| 07/06 | 1,335 | 1,342 | 1,325 | 1,328 | -0.52% | 4,100 | - | +3.11% | - | - |
| 07/03 | 1,334 | 1,335 | 1,330 | 1,335 | +1.06% | 2,200 | - | +3.89% | - | - |
| 07/02 | 1,314 | 1,330 | 1,312 | 1,321 | +0.3% | 2,600 | - | +3.2% | - | - |
| 07/01 | 1,316 | 1,317 | 1,301 | 1,317 | +0.53% | 1,900 | - | +3.21% | - | - |
| 06/30 | 1,310 | 1,310 | 1,300 | 1,310 | 0% | 12,800 | - | +3.07% | - | - |
| 06/29 | 1,301 | 1,310 | 1,297 | 1,310 | -0.08% | 1,900 | - | +3.48% | - | - |
| 06/26 | 1,337 | 1,337 | 1,275 | 1,311 | -0.53% | 4,000 | - | +3.97% | - | - |
| 06/25 | 1,344 | 1,344 | 1,279 | 1,318 | -0.08% | 7,200 | - | +5.02% | - | - |
| 06/24 | 1,301 | 1,339 | 1,289 | 1,319 | +2.25% | 13,100 | - | +5.6% | - | - |
| 06/23 | 1,326 | 1,327 | 1,290 | 1,290 | -3.59% | 2,800 | - | +3.86% | - | - |
| 06/22 | 1,334 | 1,350 | 1,317 | 1,338 | +0.38% | 5,600 | - | +8.16% | - | - |
| 06/19 | 1,340 | 1,344 | 1,290 | 1,333 | +1.76% | 7,100 | - | +8.46% | - | - |
| 06/18 | 1,316 | 1,356 | 1,288 | 1,310 | +1.71% | 22,200 | - | +7.2% | - | - |
| 06/17 | 1,240 | 1,319 | 1,239 | 1,288 | +3.79% | 15,200 | - | +5.49% | - | - |
| 06/16 | 1,274 | 1,274 | 1,221 | 1,241 | -1.74% | 3,600 | - | +1.64% | - | - |
| 06/15 | 1,221 | 1,284 | 1,221 | 1,263 | +2.77% | 7,300 | - | +3.27% | - | - |
| 06/12 | 1,207 | 1,241 | 1,207 | 1,229 | 0% | 2,000 | - | +0.49% | - | - |
| 06/11 | 1,239 | 1,241 | 1,229 | 1,229 | -0.57% | 1,100 | - | +0.24% | - | - |
| 06/10 | 1,260 | 1,260 | 1,216 | 1,236 | -1.75% | 4,100 | - | +0.73% | - | - |
| 06/09 | 1,275 | 1,275 | 1,258 | 1,258 | +0.08% | 1,600 | - | +2.28% | - | - |
| 06/08 | 1,265 | 1,277 | 1,253 | 1,257 | -1.72% | 2,300 | - | +2.2% | - | - |
| 06/05 | 1,265 | 1,279 | 1,265 | 1,279 | +1.19% | 1,800 | - | +3.9% | - | - |
| 06/04 | 1,275 | 1,280 | 1,264 | 1,264 | -0.86% | 2,100 | - | +2.6% | - | - |
| 06/03 | 1,246 | 1,279 | 1,223 | 1,275 | +2.33% | 5,700 | - | +3.41% | - | - |
| 06/02 | 1,249 | 1,250 | 1,221 | 1,246 | +0.24% | 5,400 | - | +0.97% | - | - |
| 06/01 | 1,212 | 1,243 | 1,200 | 1,243 | +2.56% | 1,900 | - | +0.65% | - | - |
| 05/29 | 1,218 | 1,230 | 1,211 | 1,212 | -0.49% | 800 | - | -2.1% | - | - |
| 05/28 | 1,206 | 1,224 | 1,205 | 1,218 | +2.7% | 3,700 | - | -1.85% | - | - |
| 05/27 | 1,190 | 1,218 | 1,186 | 1,186 | -1.9% | 2,200 | - | -4.43% | - | - |
| 05/26 | 1,193 | 1,210 | 1,171 | 1,209 | +2.11% | 2,700 | - | -2.74% | - | - |
| 05/25 | 1,177 | 1,195 | 1,159 | 1,184 | +2.07% | 4,200 | - | -4.9% | - | - |
| 05/22 | 1,160 | 1,160 | 1,146 | 1,160 | +0.09% | 3,100 | - | -6.98% | - | - |
| 05/21 | 1,149 | 1,162 | 1,140 | 1,159 | +0.96% | 3,500 | - | -7.35% | - | - |
| 05/20 | 1,155 | 1,155 | 1,142 | 1,148 | -0.52% | 3,100 | - | -8.45% | - | - |
| 05/19 | 1,132 | 1,154 | 1,132 | 1,154 | +1.76% | 5,800 | - | -8.34% | - | - |
| 05/18 | 1,133 | 1,159 | 1,133 | 1,134 | -2.24% | 9,000 | - | -10.21% | - | - |
| 05/15 | 1,194 | 1,215 | 1,113 | 1,160 | -10.77% | 48,500 | - | -8.52% | - | - |
| 05/14 | 1,292 | 1,300 | 1,275 | 1,300 | +1.56% | 5,600 | - | +2.28% | - | - |
| 05/13 | 1,287 | 1,287 | 1,261 | 1,280 | -0.39% | 1,400 | - | +0.95% | - | - |
| 05/12 | 1,297 | 1,297 | 1,268 | 1,285 | +0.78% | 1,400 | - | +1.42% | - | - |
| 05/11 | 1,313 | 1,313 | 1,275 | 1,275 | -1.92% | 5,500 | - | +0.71% | - | - |
| 05/08 | 1,262 | 1,307 | 1,262 | 1,300 | +3.01% | 2,000 | - | +2.85% | - | - |
| 05/07 | 1,289 | 1,289 | 1,262 | 1,262 | -2.25% | 2,100 | - | +0.08% | - | - |
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 | |
| 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 | - | -13.65% 5/1 |
| 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 | +9.39% 9/28 | -27.77% 12/25 |
| 2020年 3月期 | 1,649 12/10 | 954 3/17 | 271,700 10/3 | 127億7134万 | 73億8863万 | +28.61% 5/8 | -25.79% 3/16 |
| 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 | +24.53% 5/11 | -10.12% 2/18 |
| 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 | +13.38% 4/18 | -7.28% 8/17 |
| 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 | +64.49% 2/15 | -12.85% 3/20 |
| 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 | +25.76% 6/12 | -13.48% 8/16 |
| 2025年 3月期 | 1,480 4/1 | 977 8/5 | 312,100 10/1 | 115億1425万 | 76億96万 | +3.86% 5/13 | -20.36% 8/5 |
| 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 | +14.8% 1/20 | -8.96% 3/23 |
| 最新 | 1,231 2026/9/30 | 2,300 | 95億7705万 | -0.65% 1,239 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/09/30 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
954円（2020/03/17） - 29%（1.29倍）
1,231円（9/30）
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。
