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
10/01	2,390	2,406	2,370	2,382	-0.5%	14,100	-	-3.45%	-	-
09/30	2,401	2,414	2,375	2,394	-0.25%	19,600	-	-3.08%	-	-
09/29	2,426	2,434	2,400	2,400	-2.64%	27,300	-	-2.99%	-	-
09/28	2,474	2,487	2,439	2,465	-0.36%	35,900	-	-0.44%	-	-
09/25	2,470	2,488	2,465	2,474	+0.37%	11,300	-	-0.08%	-	-
09/24	2,497	2,497	2,465	2,465	0%	19,100	-	-0.44%	-	-
09/18	2,480	2,493	2,465	2,465	-1.16%	15,100	-	-0.44%	-	-
09/17	2,479	2,500	2,477	2,494	0%	6,000	-	+0.65%	-	-
09/16	2,482	2,510	2,477	2,494	+0.32%	5,100	-	+0.69%	-	-
09/15	2,483	2,500	2,478	2,486	+0.53%	6,500	-	+0.44%	-	-
09/14	2,475	2,485	2,469	2,473	+0.32%	4,000	-	0%	-	-
09/11	2,463	2,483	2,463	2,465	+0.04%	8,500	-	-0.2%	-	-
09/10	2,466	2,481	2,462	2,464	-0.08%	6,400	-	-0.2%	-	-
09/09	2,473	2,490	2,464	2,466	-0.28%	7,700	-	-0.08%	-	-
09/08	2,471	2,487	2,466	2,473	+0.37%	5,800	-	+0.28%	-	-
09/07	2,506	2,506	2,462	2,464	-0.48%	16,700	-	0%	-	-
09/04	2,486	2,501	2,476	2,476	-1.28%	5,200	-	+0.49%	-	-
09/03	2,465	2,508	2,465	2,508	+1.62%	17,100	-	+1.74%	-	-
09/02	2,471	2,474	2,462	2,468	-0.12%	8,900	-	+0.08%	-	-
09/01	2,474	2,486	2,471	2,471	-0.12%	5,800	-	+0.2%	-	-
08/31	2,476	2,499	2,474	2,474	-0.08%	8,100	-	+0.24%	-	-
08/28	2,480	2,493	2,476	2,476	-0.64%	9,300	-	+0.28%	-	-
08/27	2,506	2,506	2,483	2,492	-0.04%	6,600	-	+0.89%	-	-
08/26	2,475	2,494	2,475	2,493	-0.08%	4,600	-	+0.97%	-	-
08/25	2,466	2,495	2,466	2,495	+1.34%	2,800	-	+1.09%	-	-
08/24	2,475	2,510	2,462	2,462	-0.53%	9,700	-	-0.2%	-	-
08/21	2,459	2,493	2,454	2,475	+0.57%	9,200	-	+0.36%	-	-
08/20	2,460	2,479	2,452	2,461	-0.08%	2,300	-	-0.16%	-	-
08/19	2,469	2,495	2,460	2,463	-0.48%	10,900	-	-0.08%	-	-
08/18	2,497	2,499	2,475	2,475	-0.12%	4,400	-	+0.49%	-	-
08/17	2,492	2,498	2,474	2,478	-0.56%	5,700	-	+0.69%	-	-
08/14	2,477	2,499	2,462	2,492	+0.61%	8,300	-	+1.34%	-	-
08/13	2,470	2,478	2,459	2,477	+1.31%	5,800	-	+0.86%	-	-
08/12	2,436	2,465	2,418	2,445	+0.37%	5,700	-	-0.33%	-	-
08/10	2,415	2,451	2,415	2,436	+0.95%	5,500	-	-0.69%	-	-
08/07	2,434	2,450	2,413	2,413	-0.78%	13,300	-	-1.59%	-	-
08/06	2,436	2,465	2,432	2,432	-0.12%	6,800	-	-0.86%	-	-
08/05	2,415	2,450	2,415	2,435	+1.04%	5,000	-	-0.65%	-	-
08/04	2,430	2,431	2,410	2,410	-0.82%	8,600	-	-1.59%	-	-
08/03	2,451	2,497	2,430	2,430	-1.26%	8,200	-	-0.82%	-	-
07/31	2,507	2,509	2,460	2,461	-1.83%	10,000	-	+0.49%	-	-
07/30	2,504	2,530	2,499	2,507	-0.71%	11,400	-	+2.49%	-	-
07/29	2,512	2,525	2,502	2,525	+1.77%	5,200	-	+3.4%	-	-
07/28	2,509	2,515	2,481	2,481	-1.04%	6,000	-	+1.85%	-	-
07/27	2,513	2,518	2,495	2,507	+0.12%	6,100	-	+3.04%	-	-
07/24	2,491	2,515	2,485	2,504	+0.28%	7,700	-	+3.09%	-	-
07/23	2,495	2,497	2,476	2,497	+0.69%	3,000	-	+2.97%	-	-
07/22	2,473	2,500	2,460	2,480	+0.81%	8,000	-	+2.39%	-	-
07/21	2,474	2,474	2,460	2,460	-0.2%	3,800	-	+1.65%	-	-
07/17	2,454	2,465	2,444	2,465	+1.19%	3,800	-	+1.94%	-	-
07/16	2,435	2,469	2,435	2,436	-0.61%	2,400	-	+0.91%	-	-
07/15	2,431	2,467	2,429	2,451	-0.41%	3,600	-	+1.66%	-	-
07/14	2,442	2,474	2,442	2,461	+1.69%	2,700	-	+2.2%	-	-
07/13	2,418	2,457	2,415	2,420	-0.17%	4,800	-	+0.67%	-	-
07/10	2,444	2,444	2,424	2,424	+0.37%	2,100	-	+0.96%	-	-
07/09	2,416	2,438	2,415	2,415	-0.04%	1,600	-	+0.67%	-	-
07/08	2,421	2,435	2,416	2,416	-0.17%	4,600	-	+0.83%	-	-
07/07	2,430	2,453	2,420	2,420	-0.7%	6,300	-	+1.13%	-	-
07/06	2,444	2,445	2,426	2,437	+1.04%	4,900	-	+2.01%	-	-
07/03	2,416	2,455	2,412	2,412	-1.03%	3,800	-	+1.09%	-	-
07/02	2,407	2,437	2,407	2,437	+2.48%	7,200	-	+2.22%	-	-
07/01	2,431	2,431	2,378	2,378	-1%	4,800	-	-0.13%	-	-
06/30	2,431	2,436	2,402	2,402	-1.15%	5,000	-	+0.88%	-	-
06/29	2,387	2,430	2,387	2,430	+1.17%	8,900	-	+2.1%	-	-
06/26	2,387	2,420	2,383	2,402	+0.63%	5,300	-	+0.97%	-	-
06/25	2,418	2,418	2,386	2,387	-0.33%	3,800	-	+0.34%	-	-
06/24	2,376	2,408	2,376	2,395	+0.71%	6,300	-	+0.63%	-	-
06/23	2,400	2,409	2,360	2,378	-0.92%	5,700	-	-0.08%	-	-
06/22	2,394	2,425	2,394	2,400	-1.03%	3,800	-	+0.67%	-	-
06/19	2,432	2,433	2,399	2,425	+1.55%	11,200	-	+1.68%	-	-
06/18	2,431	2,431	2,380	2,388	-1.77%	11,800	-	+0.13%	-	-
06/17	2,407	2,433	2,399	2,431	-0.04%	4,400	-	+1.89%	-	-
06/16	2,397	2,433	2,381	2,432	+1.46%	9,500	-	+1.97%	-	-
06/15	2,376	2,397	2,366	2,397	+0.88%	6,400	-	+0.55%	-	-
06/12	2,383	2,384	2,355	2,376	+0.72%	5,700	-	-0.38%	-	-
06/11	2,368	2,387	2,357	2,359	-0.92%	7,900	-	-1.13%	-	-
06/10	2,374	2,392	2,374	2,381	+1.15%	4,300	-	-0.29%	-	-
06/09	2,355	2,377	2,354	2,354	-0.08%	4,000	-	-1.47%	-	-
06/08	2,352	2,381	2,352	2,356	-0.93%	7,600	-	-1.46%	-	-
06/05	2,327	2,380	2,327	2,378	+1.93%	6,500	-	-0.63%	-	-
06/04	2,345	2,348	2,330	2,333	-0.51%	5,600	-	-2.51%	-	-
06/03	2,323	2,345	2,322	2,345	+0.99%	5,100	-	-2.09%	-	-
06/02	2,346	2,352	2,322	2,322	-0.98%	11,100	-	-3.13%	-	-
06/01	2,364	2,375	2,345	2,345	-0.68%	12,000	-	-2.29%	-	-
05/29	2,368	2,391	2,361	2,361	-0.08%	8,300	-	-1.75%	-	-
05/28	2,375	2,380	2,363	2,363	-0.71%	11,100	-	-1.75%	-	-
05/27	2,390	2,392	2,378	2,380	-0.42%	8,300	-	-1.12%	-	-
05/26	2,403	2,415	2,390	2,390	-0.42%	8,700	-	-0.83%	-	-
05/25	2,405	2,410	2,400	2,400	-0.12%	5,600	-	-0.46%	-	-
05/22	2,411	2,432	2,401	2,403	+0.04%	3,100	-	-0.33%	-	-
05/21	2,416	2,466	2,402	2,402	-0.46%	6,600	-	-0.37%	-	-
05/20	2,443	2,443	2,412	2,413	-1.99%	7,300	-	0%	-	-
05/19	2,433	2,470	2,420	2,462	+1.44%	16,700	-	+1.95%	-	-
05/18	2,424	2,432	2,415	2,427	+0.12%	3,400	-	+0.46%	-	-
05/15	2,428	2,428	2,400	2,424	+0.5%	6,100	-	+0.21%	-	-
05/14	2,411	2,426	2,390	2,412	+0.04%	6,400	-	-0.41%	-	-
05/13	2,412	2,424	2,400	2,411	0%	5,700	-	-0.58%	-	-
05/12	2,432	2,432	2,391	2,411	+0.04%	4,400	-	-0.7%	-	-
05/11	2,390	2,422	2,390	2,410	-0.08%	8,300	-	-0.86%	-	-
05/08	2,404	2,412	2,377	2,412	-0.21%	17,500	-	-0.82%	-	-

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
2010年 3月期	4,150 415 9/2 415 8/27	3,800 380 3/29	4,100 41,000 3/26 41,000 12/4	-	-	308億7554万 3/31
2011年 3月期	3,890 389 4/2	2,110 211 12/21	38,200 382,000 12/3	313億5923万	170億976万	192億6698万 3/31
2012年 3月期	2,450 245 3/27	2,150 215 11/14	11,900 119,000 3/27	197億5067万	173億3222万	191億575万 3/30
2013年 3月期	3,550 355 2/7	2,160 216 7/26	15,900 159,000 2/12	286億1832万	174億1284万	245億8757万 3/29
2014年 3月期	4,370 437 8/22	2,950 295 4/2	89,300 893,000 8/29	352億2875万	237億8142万	273億6308万 3/31
2015年 3月期	3,950 395 9/25 395 9/24 他2件	3,280 328 4/11	79,500 795,000 3/26	318億4318万	264億4193万	286億4580万 3/31
2016年 3月期	3,840 384 8/10 384 8/7 他2件	3,410 341 1/21 341 9/29	100,900 1,009,000 9/25	309億5641万	274億8994万	287億1944万 3/31
2017年 3月期	3,980 398 3/28 398 3/27	3,520 352 4/6	56,900 569,000 9/27	320億8503万	283億7671万	309億6840万 3/31
2018年 3月期	4,180 418 9/14	3,770 377 4/17 377 4/14	55,700 9/27	336億9734万	303億9210万	309億1344万 3/30
2019年 3月期	4,100 10/5 7/31	3,835 12/25	66,900 3/26	330億5242万	309億1610万	317億5248万 3/29
2020年 3月期	4,085 9/25	2,974 3/13	118,600 9/26	329億3149万	239億7509万	307億8174万 3/31
2021年 3月期	3,960 9/17	3,285 7/31	127,800 3/29	319億2380万	264億8224万	294億9890万 3/31
2022年 3月期	3,700 4/6 4/5	3,060 12/6	132,100 9/28	298億2779万	246億6839万	264億8182万 3/31
2023年 3月期	3,425 9/15	3,100 1/16 1/13	121,600 7/8	276億1086万	249億9085万	254億3383万 3/31
2024年 3月期	3,260 5/9	2,600 10/30	148,000 9/27	262億8070万	209億6007万	222億9627万 3/29
2025年 3月期	2,848 5/22	2,210 12/23	114,800 9/27	229億5933万	178億1606万	188億3946万 3/31
2026年 3月期	2,641 9/25	2,185 4/7	138,900 3/27	212億9059万	176億1452万	192億5695万 3/31
最新	2,382 2026/10/1		14,100	192億265万

神戸電鉄（9046）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート