日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	2,377	2,387	2,370	2,370	-0.5%	8,200	-	-3.74%
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%
08/18	（空売り報告）Nomura International plc 40,017株（0.49%）-0.01%義務消失
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%
07/31	（空売り報告）Nomura International plc 40,491株（0.5%）再IN
07/30	（IR情報）16:50 2027年3月期第1四半期決算短信[日本基準](連結)
07/30	（IR情報）16:50 2027年3月期第1四半期決算補足説明資料
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%
07/24	（空売り報告）Nomura International plc 40,202株（0.49%）-0.04%義務消失
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%
06/24	（空売り報告）Nomura International plc 42,908株（0.53%）再IN
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	（IR情報）15:30 支配株主等に関する事項について
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%
06/05	（空売り報告）Nomura International plc 38,952株（0.48%）-0.02%義務消失
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%
05/19	（空売り報告）Nomura International plc 40,432株（0.5%）再IN
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	（IR情報）16:30 東京証券取引所スタンダード市場への市場区分変更承認に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信[日本基準](連結)
05/14	（IR情報）15:30 2026年3月期決算補足説明資料
05/14	（IR情報）15:30 代表取締役の異動に関するお知らせ
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%
05/11	（空売り報告）Nomura International plc 40,028株（0.49%）-0.01%義務消失
05/08	（空売り報告）Nomura International plc 40,429株（0.5%）再IN
05/07	（空売り報告）Nomura International plc 40,229株（0.49%）-0.01%義務消失

神戸電鉄（9046）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート