神戸電鉄（9046）のイベントチャート

2025/10/09～2026/03/10

イベント情報＆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
2026
03/10	2,489	2,492	2,473	2,476	+0.9%	20,400	199億6043万	-1.2%
03/09	2,465	2,466	2,440	2,454	-1.21%	23,200	197億8308万	-2.08%
03/06	2,490	2,500	2,470	2,484	-0.44%	12,900	200億2492万	-0.88%
03/05	2,498	2,522	2,492	2,495	+1.34%	20,200	201億1360万	-0.44%
03/04	2,483	2,484	2,454	2,462	-1.24%	32,000	198億4757万	-1.76%
03/03	2,520	2,520	2,490	2,493	-1.23%	27,300	200億9748万	-0.64%
03/02	2,504	2,536	2,500	2,524	-0.43%	19,100	203億4739万	+0.52%
02/27	2,526	2,535	2,520	2,535	+1.04%	21,500	204億3606万	+0.88%
02/26	2,510	2,528	2,493	2,509	-0.04%	65,700	202億2646万	-0.12%
02/25	2,550	2,550	2,510	2,510	-1.1%	20,900	202億3453万	-0.16%
02/24	2,555	2,559	2,533	2,538	-0.67%	67,500	204億6025万	+0.87%
02/20	2,601	2,601	2,555	2,555	-1.77%	24,700	205億9730万	+1.51%
02/19	2,548	2,608	2,535	2,601	+2.56%	36,800	209億6813万	+3.34%
02/18	2,556	2,568	2,524	2,536	+1.04%	19,400	204億4413万	+0.83%
02/17	2,500	2,569	2,486	2,510	+1.74%	46,300	202億3453万	-0.2%
02/16	2,501	2,517	2,466	2,467	-1.91%	24,800	198億8788万	-1.99%
02/13	2,492	2,519	2,462	2,515	+0.8%	29,200	202億7483万	-0.2%
02/12	2,516	2,517	2,480	2,495	-0.2%	49,900	201億1360万	-1.07%
02/10	2,523	2,540	2,496	2,500	-0.28%	27,500	201億5391万	-0.95%
02/09	2,541	2,541	2,507	2,507	-0.04%	10,100	202億1034万	-0.67%
02/06	2,521	2,526	2,503	2,508	-0.52%	5,200	202億1840万	-0.59%
02/05	2,520	2,543	2,510	2,521	+0.2%	14,400	203億2320万	-0.04%
02/04	2,462	2,518	2,462	2,516	+2.03%	9,500	202億8290万	-0.12%
02/03	2,475	2,491	2,462	2,466	-0.12%	15,200	198億7982万	-1.99%
02/02	2,497	2,515	2,469	2,469	-0.2%	19,100	199億400万	-1.87%
01/30	2,514	2,514	2,460	2,474	+0.08%	27,400	199億4431万	-1.63%
01/29	（IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](連結)
01/29	（IR情報）15:30 2026年3月期第3四半期決算補足説明資料
01/29	（IR情報）15:30 2026年3月期期末配当予想の修正(増配)に関するお知らせ
01/29	（IR情報）15:30 東京証券取引所スタンダード市場への市場区分変更申請に関するお知らせ
01/29	2,483	2,488	2,466	2,472	-0.44%	29,200	199億2819万	-1.71%
01/28	2,495	2,510	2,480	2,483	-0.52%	11,400	200億1686万	-1.23%
01/27	2,518	2,533	2,496	2,496	-0.91%	12,000	201億2166万	-0.68%
01/26	2,556	2,560	2,519	2,519	-1.45%	18,000	203億708万	+0.32%
01/23	2,564	2,586	2,556	2,556	-0.54%	10,200	206億536万	+1.91%
01/22	2,533	2,573	2,533	2,570	+2.19%	17,500	207億1822万	+2.64%
01/21	2,545	2,550	2,501	2,515	-1.37%	16,900	202億7483万	+0.68%
01/20	2,560	2,567	2,542	2,550	-0.35%	10,300	205億5699万	+2.25%
01/19	2,582	2,582	2,545	2,559	-0.2%	16,100	206億2954万	+2.77%
01/16	2,553	2,564	2,535	2,564	+0.43%	10,700	206億6985万	+3.18%
01/15	2,538	2,561	2,538	2,553	+0.16%	11,900	205億8117万	+2.9%
01/14	2,550	2,570	2,533	2,549	-0.04%	8,000	205億4893万	+2.99%
01/13	2,573	2,573	2,534	2,550	-0.27%	13,800	205億5699万	+3.2%
01/09	2,550	2,561	2,550	2,557	+0.43%	4,100	206億1342万	+3.73%
01/08	2,559	2,572	2,546	2,546	-0.51%	8,700	205億2474万	+3.5%
01/07	2,536	2,569	2,536	2,559	+0.99%	17,800	206億2954万	+4.19%
01/06	2,525	2,534	2,501	2,534	+1.32%	26,500	204億2800万	+3.34%
01/05	2,499	2,515	2,482	2,501	+0.97%	12,100	201億6197万	+2.12%
2025
12/30	2,492	2,500	2,477	2,477	-0.52%	10,000	199億6849万	+1.18%
12/29	2,461	2,493	2,454	2,490	+1.3%	15,500	200億7329万	+1.8%
12/26	2,436	2,465	2,436	2,458	+0.53%	28,500	198億1532万	+0.61%
12/25	2,463	2,468	2,444	2,445	-0.12%	19,800	197億1052万	+0.16%
12/24	2,456	2,458	2,448	2,448	-0.24%	14,300	197億3471万	+0.37%
12/23	2,448	2,459	2,441	2,454	-0.16%	7,300	197億8308万	+0.74%
12/22	2,471	2,471	2,443	2,458	-0.2%	17,200	198億1532万	+1.03%
12/19	2,453	2,468	2,441	2,463	+0.41%	10,200	198億5563万	+1.36%
12/18	2,443	2,458	2,443	2,453	+0.57%	12,700	197億7502万	+1.07%
12/17	2,437	2,443	2,429	2,439	-0.33%	6,100	196億6215万	+0.66%
12/16	2,465	2,478	2,445	2,447	-0.77%	9,400	197億2665万	+1.16%
12/15	2,425	2,467	2,425	2,466	+1.9%	15,400	198億7982万	+2.11%
12/12	2,421	2,430	2,420	2,420	+0.54%	8,300	195億898万	+0.41%
12/11	2,449	2,450	2,407	2,407	-1.47%	10,100	194億418万	0%
12/10	2,448	2,450	2,438	2,443	+0.33%	6,800	196億9440万	+1.62%
12/09	2,468	2,468	2,388	2,435	-1.34%	18,300	196億2991万	+1.5%
12/08	2,406	2,470	2,406	2,468	+2.36%	12,000	198億9594万	+3.05%
12/05	2,429	2,437	2,411	2,411	-1.03%	13,400	194億3643万	+0.88%
12/04	2,420	2,442	2,414	2,436	+0.79%	13,200	196億3797万	+1.8%
12/03	2,415	2,440	2,409	2,417	-0.37%	14,700	194億8480万	+0.88%
12/02	2,438	2,438	2,418	2,426	-0.49%	6,400	195億5735万	+1.08%
12/01	2,468	2,468	2,435	2,438	-1.53%	11,500	196億5409万	+1.5%
11/28	2,453	2,485	2,443	2,476	+0.98%	13,700	199億6043万	+2.95%
11/27	2,470	2,478	2,437	2,452	-0.85%	17,600	197億6695万	+1.91%
11/26	2,420	2,475	2,420	2,473	+1.9%	29,000	199億3625万	+2.74%
11/25	2,425	2,437	2,408	2,427	+0.41%	45,500	195億6542万	+0.83%
11/21	2,400	2,425	2,400	2,417	+0.37%	13,500	194億8480万	+0.37%
11/20	2,395	2,410	2,392	2,408	+0.58%	26,700	194億1225万	-0.08%
11/19	2,372	2,395	2,370	2,394	+0.67%	16,100	192億9938万	-0.66%
11/18	2,379	2,388	2,369	2,378	-0.08%	22,000	191億7040万	-1.37%
11/17	2,374	2,389	2,360	2,380	-0.04%	14,600	191億8652万	-1.37%
11/14	2,370	2,390	2,370	2,381	-0.08%	17,000	191億9458万	-1.45%
11/13	2,375	2,383	2,368	2,383	+1.15%	24,500	192億1071万	-1.53%
11/12	2,345	2,373	2,345	2,356	+0.77%	19,500	189億9304万	-2.81%
11/11	2,347	2,360	2,338	2,338	-0.47%	11,000	188億4794万	-3.75%
11/10	2,355	2,366	2,343	2,349	+0.56%	19,700	189億3661万	-3.49%
11/07	2,334	2,353	2,334	2,336	-0.04%	9,300	188億3181万	-4.18%
11/06	2,342	2,350	2,331	2,337	+0.3%	10,600	188億3987万	-4.3%
11/06	（空売り報告）Barclays Capital Securities Ltd 40,279株（0.49%）-0.02%義務消失
11/05	2,345	2,352	2,330	2,330	-0.34%	27,600	187億8344万	-4.86%
11/04	2,333	2,347	2,326	2,338	+0.3%	22,000	188億4794万	-4.8%
10/31	2,342	2,360	2,327	2,331	-0.47%	25,700	187億9151万	-5.51%
10/30	2,373	2,385	2,342	2,342	-5.3%	84,700	188億8018万	-5.53%
10/30	（空売り報告）Barclays Capital Securities Ltd 41,779株（0.51%）再IN
10/29	（IR情報）15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
10/29	（IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料
10/29	2,523	2,523	2,466	2,473	-1.47%	41,300	199億3625万	-0.68%
10/28	2,498	2,518	2,489	2,510	-0.95%	17,600	202億3453万	+0.6%
10/27	2,494	2,536	2,491	2,534	+2.26%	12,200	204億2800万	+1.36%
10/24	2,511	2,512	2,473	2,478	-0.68%	6,800	199億7656万	-0.96%
10/23	2,500	2,506	2,482	2,495	-0.2%	5,700	201億1360万	-0.44%
10/22	2,486	2,512	2,485	2,500	+0.64%	5,300	201億5391万	-0.36%
10/21	2,475	2,484	2,465	2,484	+0.36%	4,500	200億2492万	-1.11%
10/20	2,467	2,483	2,454	2,475	+0.86%	7,700	199億5237万	-1.59%
10/17	2,450	2,465	2,432	2,454	-0.12%	7,300	197億8308万	-2.58%
10/16	2,437	2,458	2,432	2,457	+1.15%	5,700	198億726万	-2.65%
10/15	2,424	2,440	2,421	2,429	+0.62%	9,700	195億8154万	-3.95%
10/14	2,420	2,428	2,390	2,414	-0.17%	12,600	194億6062万	-4.77%
10/10	2,457	2,457	2,418	2,418	-2.07%	12,400	194億9286万	-4.8%
10/09	2,486	2,490	2,460	2,469	-0.36%	12,000	199億400万	-2.95%

神戸電鉄（9046）のイベントチャート

2025/10/09～2026/03/10

イベント情報＆株価推移

開示資料

決算

株式

チャート