日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/19	2,711	2,745	2,693	2,712	+0.04%	18,900	218億6296万	-3.11%
04/18	2,698	2,730	2,698	2,711	+0.3%	5,700	218億5490万	-3.35%
04/17	2,746	2,751	2,703	2,703	-1.57%	8,600	217億9041万	-3.84%
04/16	2,763	2,770	2,746	2,746	-1.19%	5,500	221億3706万	-2.56%
04/15	2,756	2,785	2,744	2,779	+0.22%	5,700	224億309万	-1.56%
04/12	2,790	2,790	2,760	2,773	-0.54%	6,700	223億5472万	-1.88%
04/11	2,762	2,788	2,762	2,788	+0.04%	2,300	224億7564万	-1.52%
04/10	2,770	2,788	2,765	2,787	+0.43%	4,700	224億6758万	-1.66%
04/09	2,751	2,775	2,750	2,775	+0.87%	7,400	223億7084万	-2.15%
04/08	2,750	2,754	2,724	2,751	-0.18%	6,000	221億7736万	-3.07%
04/05	2,729	2,756	2,725	2,756	+0.33%	7,900	222億1767万	-2.99%
04/04	2,757	2,757	2,730	2,747	+1.48%	18,100	221億4512万	-3.44%
04/03	2,693	2,734	2,693	2,707	+0.26%	11,400	218億2265万	-5.02%
04/02	2,735	2,744	2,700	2,700	-1.21%	21,600	217億6622万	-5.43%
04/01	2,736	2,753	2,732	2,733	-1.51%	22,100	220億3225万	-4.44%
03/29	2,782	2,797	2,770	2,775	-0.89%	21,900	223億7084万	-3.07%
03/28	15:00 代表取締役の異動に関するお知らせ
03/28	2,873	2,873	2,800	2,800	-4.5%	63,800	225億7238万	-2.27%
03/27	2,927	2,944	2,910	2,932	+1.03%	33,700	236億3651万	+2.27%
03/26	2,900	2,914	2,897	2,902	-0.14%	11,900	233億9466万	+1.33%
03/25	2,929	2,941	2,900	2,906	+0.1%	63,600	234億2691万	+1.57%
03/22	2,900	2,910	2,891	2,903	+0.21%	15,700	234億272万	+1.61%
03/21	2,911	2,930	2,890	2,897	-0.45%	19,500	233億5435万	+1.51%
03/19	2,897	2,910	2,882	2,910	+0.73%	13,200	234億5915万	+2%
03/18	2,892	2,892	2,870	2,889	+0.21%	5,500	232億8986万	+1.37%
03/15	2,873	2,891	2,868	2,883	+0.35%	7,300	232億4149万	+1.26%
03/14	2,864	2,877	2,850	2,873	+0.31%	7,300	231億6087万	+0.91%
03/13	2,870	2,880	2,849	2,864	-0.21%	7,100	230億8832万	+0.53%
03/12	2,851	2,870	2,840	2,870	0%	7,800	231億3669万	+0.63%
03/11	2,866	2,871	2,843	2,870	+0.14%	7,400	231億3669万	+0.6%
03/08	2,851	2,872	2,846	2,866	-0.76%	11,600	231億444万	+0.39%
03/07	2,878	2,896	2,860	2,888	+0.8%	13,400	232億8180万	+1.12%
03/06	2,841	2,877	2,840	2,865	+1.17%	13,500	230億9638万	+0.32%
03/05	2,833	2,845	2,804	2,832	-0.04%	12,800	228億3035万	-0.91%
03/04	2,827	2,843	2,810	2,833	+0.14%	18,600	228億3841万	-0.98%
03/01	2,851	2,852	2,822	2,829	-0.6%	7,800	228億617万	-1.19%
02/29	2,883	2,883	2,844	2,846	-1.28%	7,700	229億4321万	-0.66%
02/28	2,823	2,890	2,823	2,883	+2.02%	17,300	232億4149万	+0.56%
02/27	2,822	2,832	2,800	2,826	+0.39%	18,300	227億8198万	-1.46%
02/26	2,838	2,838	2,815	2,815	-0.14%	11,900	226億9330万	-1.95%
02/22	2,835	2,835	2,804	2,819	-0.21%	31,400	227億2555万	-1.91%
02/21	2,854	2,854	2,825	2,825	-0.91%	11,300	227億7392万	-1.81%
02/20	2,863	2,875	2,849	2,851	-0.14%	10,700	229億8352万	-1.04%
02/19	2,834	2,875	2,814	2,855	+0.74%	10,100	230億1577万	-1.07%
02/16	2,820	2,848	2,810	2,834	+0.82%	11,100	228億4647万	-1.94%
02/15	2,830	2,830	2,800	2,811	-0.11%	16,900	226億6106万	-2.9%
02/14	2,846	2,846	2,806	2,814	-1.85%	13,700	226億8524万	-3%
02/13	2,830	2,878	2,825	2,867	+1.31%	9,100	231億1250万	-1.34%
02/09	2,832	2,873	2,827	2,830	-0.07%	9,100	228億1423万	-2.72%
02/08	2,871	2,877	2,821	2,832	-1.56%	19,200	228億3035万	-2.81%
02/07	2,920	2,920	2,871	2,877	-1.84%	15,900	231億9312万	-1.41%
02/06	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	15:00 2024年3月期第3四半期決算補足説明資料
02/06	2,933	2,960	2,926	2,931	-0.34%	15,600	236億2844万	+0.38%
02/05	2,926	2,941	2,900	2,941	+1.52%	12,100	237億906万	+0.82%
02/02	2,896	2,914	2,891	2,897	-0.03%	6,600	233億5435万	-0.52%
02/01	2,902	2,915	2,880	2,898	-0.45%	8,800	233億6241万	-0.41%
01/31	2,888	2,911	2,882	2,911	+0.87%	8,000	234億6721万	+0.14%
01/30	2,911	2,914	2,885	2,886	-0.86%	5,700	232億6567万	-0.62%
01/29	2,892	2,923	2,892	2,911	+0.66%	4,300	234億6721万	+0.24%
01/26	2,899	2,914	2,880	2,892	+0.03%	8,000	233億1404万	-0.31%
01/25	2,871	2,900	2,870	2,891	+0.66%	4,700	233億598万	-0.28%
01/24	2,895	2,901	2,861	2,872	-1.07%	14,300	231億5281万	-0.86%
01/23	2,932	2,932	2,898	2,903	-0.58%	6,800	234億272万	+0.17%
01/22	2,898	2,930	2,898	2,920	+0.76%	6,900	235億3977万	+0.83%
01/19	2,877	2,912	2,876	2,898	+0.76%	10,800	233億6241万	+0.07%
01/18	2,880	2,900	2,876	2,876	-1.03%	19,700	231億8506万	-0.72%
01/17	2,919	2,926	2,890	2,906	-0.62%	12,600	234億2691万	+0.24%
01/16	2,972	2,989	2,924	2,924	-1.35%	10,400	235億7201万	+0.86%
01/15	2,952	2,970	2,947	2,964	+0.41%	4,400	238億9448万	+2.24%
01/12	2,965	2,970	2,942	2,952	-0.44%	10,900	237億9774万	+1.9%
01/11	2,979	2,979	2,962	2,965	+0.1%	6,200	239億254万	+2.38%
01/10	2,946	2,974	2,943	2,962	+0.54%	9,400	238億7835万	+2.31%
01/09	2,939	2,961	2,935	2,946	+0.14%	9,200	237億4937万	+1.8%
01/05	2,958	2,970	2,941	2,942	-0.61%	9,400	237億1712万	+1.69%
01/04	2,951	2,966	2,915	2,960	+0.99%	10,900	238億6223万	+2.32%
2023
12/29	2,909	2,937	2,909	2,931	+0.48%	13,200	236億2844万	+1.38%
12/28	2,887	2,917	2,872	2,917	+1.74%	22,200	235億1558万	+0.9%
12/27	2,819	2,868	2,819	2,867	+1.7%	60,300	231億1250万	-0.83%
12/26	2,839	2,839	2,816	2,819	-0.39%	30,400	227億2555万	-2.56%
12/25	2,831	2,851	2,805	2,830	+0.04%	20,500	228億1423万	-2.31%
12/22	2,852	2,866	2,811	2,829	-0.63%	17,400	228億617万	-2.45%
12/21	2,850	2,853	2,836	2,847	-0.7%	25,900	229億5127万	-1.9%
12/20	2,850	2,879	2,850	2,867	+0.6%	9,700	231億1250万	-1.21%
12/19	2,880	2,880	2,824	2,850	+0.35%	18,800	229億7546万	-1.79%
12/18	2,811	2,851	2,802	2,840	-0.35%	19,500	228億9484万	-2.14%
12/15	2,875	2,875	2,846	2,850	-0.87%	23,200	229億7546万	-1.79%
12/14	2,896	2,896	2,874	2,875	0%	27,900	231億7700万	-0.86%
12/13	2,902	2,906	2,863	2,875	-1.07%	15,500	231億7700万	-0.76%
12/12	2,917	2,917	2,905	2,906	-0.65%	12,200	234億2691万	+0.31%
12/11	2,931	2,931	2,913	2,925	+0.27%	11,300	235億8008万	+1.04%
12/08	2,928	2,935	2,908	2,917	-0.27%	14,300	235億1558万	+0.9%
12/07	2,908	2,935	2,904	2,925	+0.45%	13,500	235億8008万	+1.32%
12/06	2,908	2,925	2,907	2,912	-0.07%	5,300	234億7528万	+1.08%
12/05	2,900	2,931	2,900	2,914	-0.51%	11,000	234億9140万	+1.57%
12/04	2,937	2,942	2,925	2,929	-0.48%	4,600	236億1232万	+2.41%
12/01	2,958	2,958	2,934	2,943	+0.17%	14,900	237億2518万	+3.26%
11/30	2,905	2,938	2,898	2,938	+0.51%	5,900	236億8488万	+3.38%
11/29	2,937	2,937	2,901	2,923	-0.48%	12,400	235億6395万	+3.18%
11/28	2,900	2,947	2,899	2,937	+0.69%	10,700	236億7681万	+3.89%
11/27	2,923	2,929	2,898	2,917	-0.21%	17,700	235億1558万	+3.37%
11/24	2,936	2,936	2,900	2,923	0%	13,300	235億6395万	+3.73%
11/22	2,920	2,924	2,912	2,923	+0.17%	4,400	235億6395万	+3.87%

9046 神戸電鉄

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート