- 9081
- 2026/10/02
- 時価
- 481億円
- PER 予
- 12.58倍
- 2010年以降
- 赤字-29.26倍
（2010-2026年） - PBR
- 0.7倍
- 2010年以降
- 0.62-1.39倍
（2010-2026年） - 配当 予
- 2.35%
- ROE 予
- 5.6%
- ROA 予
- 1.99%
- 資料
- Link
- CSV,JSON
神奈川中央交通（9081）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,910
- 始値
- 3,860
- 高値
- 3,865
- 安値
- 3,815
- 終値 -2.17%
- 3,825
- 出来高 -42.67%
- 12,900
乖離率
- 株価（5日）
移動平均値 - -3.07%
3,946 - 株価（25日）
移動平均値 - -4.45%
4,003 - 出来高（5日）
移動平均値 - -50.27%
25,940
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,860 | 3,865 | 3,815 | 3,825 | -2.17% | 12,900 | - | -4.45% | - | - |
| 10/01 | 3,900 | 3,950 | 3,840 | 3,910 | -0.51% | 22,500 | - | -2.47% | - | - |
| 09/30 | 3,925 | 3,980 | 3,880 | 3,930 | -0.25% | 12,100 | - | -2.04% | - | - |
| 09/29 | 4,075 | 4,075 | 3,920 | 3,940 | -4.48% | 45,000 | - | -1.82% | - | - |
| 09/28 | 4,100 | 4,125 | 4,060 | 4,125 | +0.73% | 37,200 | - | +2.82% | - | - |
| 09/25 | 4,045 | 4,095 | 4,015 | 4,095 | +1.24% | 19,100 | - | +2.32% | - | - |
| 09/24 | 4,100 | 4,100 | 4,005 | 4,045 | -0.49% | 58,500 | - | +1.28% | - | - |
| 09/18 | 4,085 | 4,085 | 4,010 | 4,065 | +0.62% | 41,100 | - | +1.96% | - | - |
| 09/17 | 4,085 | 4,085 | 4,040 | 4,040 | -0.37% | 27,200 | - | +1.53% | - | - |
| 09/16 | 4,080 | 4,080 | 4,050 | 4,055 | +0.87% | 10,500 | - | +2.14% | - | - |
| 09/15 | 4,065 | 4,085 | 4,015 | 4,020 | -1.11% | 12,100 | - | +1.52% | - | - |
| 09/14 | 4,050 | 4,080 | 4,010 | 4,065 | +1.63% | 13,700 | - | +2.91% | - | - |
| 09/11 | 3,965 | 4,025 | 3,965 | 4,000 | 0% | 18,500 | - | +1.57% | - | - |
| 09/10 | 4,015 | 4,030 | 3,965 | 4,000 | +0.76% | 11,000 | - | +1.86% | - | - |
| 09/09 | 3,990 | 4,005 | 3,970 | 3,970 | -0.5% | 5,500 | - | +1.35% | - | - |
| 09/08 | 3,985 | 4,000 | 3,965 | 3,990 | +0.13% | 8,700 | - | +2.1% | - | - |
| 09/07 | 4,025 | 4,025 | 3,965 | 3,985 | -0.38% | 14,500 | - | +2.13% | - | - |
| 09/04 | 3,975 | 4,000 | 3,970 | 4,000 | +0.25% | 8,100 | - | +2.64% | - | - |
| 09/03 | 3,975 | 4,020 | 3,975 | 3,990 | -0.13% | 8,100 | - | +2.41% | - | - |
| 09/02 | 4,010 | 4,025 | 3,990 | 3,995 | -0.37% | 10,200 | - | +2.46% | - | - |
| 09/01 | 4,030 | 4,090 | 3,990 | 4,010 | -0.5% | 13,600 | - | +2.85% | - | - |
| 08/31 | 4,000 | 4,030 | 3,975 | 4,030 | +0.62% | 13,300 | - | +3.41% | - | - |
| 08/28 | 3,970 | 4,015 | 3,970 | 4,005 | +0.25% | 10,600 | - | +2.96% | - | - |
| 08/27 | 3,970 | 4,015 | 3,965 | 3,995 | +0.13% | 9,400 | - | +2.86% | - | - |
| 08/26 | 3,975 | 4,030 | 3,975 | 3,990 | +0.38% | 19,200 | - | +2.86% | - | - |
| 08/25 | 3,965 | 4,020 | 3,965 | 3,975 | -0.25% | 10,900 | - | +2.69% | - | - |
| 08/24 | 3,950 | 4,000 | 3,950 | 3,985 | +0.89% | 8,900 | - | +3.13% | - | - |
| 08/21 | 3,910 | 3,970 | 3,895 | 3,950 | +1.02% | 12,100 | - | +2.49% | - | - |
| 08/20 | 3,850 | 3,915 | 3,845 | 3,910 | +0.51% | 9,800 | - | +1.69% | - | - |
| 08/19 | 3,875 | 3,890 | 3,845 | 3,890 | 0% | 7,900 | - | +1.38% | - | - |
| 08/18 | 3,875 | 3,900 | 3,835 | 3,890 | +0.52% | 10,000 | - | +1.62% | - | - |
| 08/17 | 3,855 | 3,950 | 3,835 | 3,870 | +0.39% | 19,500 | - | +1.34% | - | - |
| 08/14 | 3,800 | 3,875 | 3,785 | 3,855 | +0.92% | 16,000 | - | +1.18% | - | - |
| 08/13 | 3,800 | 3,830 | 3,800 | 3,820 | +0.53% | 8,000 | - | +0.47% | - | - |
| 08/12 | 3,770 | 3,825 | 3,750 | 3,800 | +0.53% | 11,700 | - | +0.13% | - | - |
| 08/10 | 3,780 | 3,825 | 3,740 | 3,780 | +0.4% | 8,600 | - | -0.16% | - | - |
| 08/07 | 3,735 | 3,790 | 3,735 | 3,765 | +0.8% | 6,200 | - | -0.32% | - | - |
| 08/06 | 3,715 | 3,755 | 3,715 | 3,735 | 0% | 7,800 | - | -0.98% | - | - |
| 08/05 | 3,745 | 3,775 | 3,730 | 3,735 | -0.53% | 10,000 | - | -0.8% | - | - |
| 08/04 | 3,830 | 3,830 | 3,730 | 3,755 | -1.96% | 13,400 | - | -0.05% | - | - |
| 08/03 | 3,840 | 3,860 | 3,795 | 3,830 | -1.03% | 16,400 | - | +2.13% | - | - |
| 07/31 | 3,970 | 3,970 | 3,855 | 3,870 | -2.52% | 15,100 | - | +3.48% | - | - |
| 07/30 | 4,015 | 4,015 | 3,935 | 3,970 | -2.46% | 16,800 | - | +6.58% | - | - |
| 07/29 | 3,990 | 4,095 | 3,970 | 4,070 | +2.01% | 19,400 | - | +9.79% | - | - |
| 07/28 | 3,975 | 4,010 | 3,920 | 3,990 | +1.01% | 22,700 | - | +8.31% | - | - |
| 07/27 | 3,850 | 3,950 | 3,850 | 3,950 | +2.2% | 15,800 | - | +7.84% | - | - |
| 07/24 | 3,810 | 3,880 | 3,810 | 3,865 | +0.52% | 5,800 | - | +6.01% | - | - |
| 07/23 | 3,875 | 3,875 | 3,820 | 3,845 | -0.77% | 7,100 | - | +5.86% | - | - |
| 07/22 | 3,850 | 3,875 | 3,795 | 3,875 | +1.84% | 22,100 | - | +7.07% | - | - |
| 07/21 | 3,785 | 3,810 | 3,780 | 3,805 | +0.53% | 8,500 | - | +5.55% | - | - |
| 07/17 | 3,745 | 3,800 | 3,720 | 3,785 | +1.2% | 11,500 | - | +5.34% | - | - |
| 07/16 | 3,710 | 3,740 | 3,710 | 3,740 | +0.4% | 3,500 | - | +4.41% | - | - |
| 07/15 | 3,695 | 3,740 | 3,695 | 3,725 | +0.68% | 4,700 | - | +4.28% | - | - |
| 07/14 | 3,695 | 3,740 | 3,695 | 3,700 | +0.41% | 8,600 | - | +3.87% | - | - |
| 07/13 | 3,720 | 3,720 | 3,665 | 3,685 | +0.96% | 6,100 | - | +3.74% | - | - |
| 07/10 | 3,645 | 3,715 | 3,615 | 3,650 | +0.14% | 15,500 | - | +3.05% | - | - |
| 07/09 | 3,635 | 3,660 | 3,635 | 3,645 | -0.41% | 2,100 | - | +3.23% | - | - |
| 07/08 | 3,615 | 3,670 | 3,575 | 3,660 | +0.41% | 7,300 | - | +4.04% | - | - |
| 07/07 | 3,595 | 3,645 | 3,595 | 3,645 | +2.1% | 4,800 | - | +3.96% | - | - |
| 07/06 | 3,605 | 3,610 | 3,570 | 3,570 | 0% | 3,200 | - | +2.29% | - | - |
| 07/03 | 3,595 | 3,620 | 3,570 | 3,570 | -1.65% | 4,000 | - | +2.59% | - | - |
| 07/02 | 3,585 | 3,650 | 3,585 | 3,630 | +2.25% | 8,100 | - | +4.61% | - | - |
| 07/01 | 3,540 | 3,570 | 3,500 | 3,550 | +0.14% | 9,600 | - | +2.69% | - | - |
| 06/30 | 3,635 | 3,635 | 3,475 | 3,545 | -0.98% | 14,300 | - | +2.84% | - | - |
| 06/29 | 3,595 | 3,670 | 3,580 | 3,580 | +0.28% | 15,000 | - | +4.19% | - | - |
| 06/26 | 3,510 | 3,570 | 3,510 | 3,570 | +1.71% | 5,500 | - | +4.29% | - | - |
| 06/25 | 3,505 | 3,550 | 3,505 | 3,510 | +0.14% | 3,200 | - | +2.87% | - | - |
| 06/24 | 3,505 | 3,535 | 3,505 | 3,505 | 0% | 1,900 | - | +3.03% | - | - |
| 06/23 | 3,440 | 3,525 | 3,440 | 3,505 | +0.86% | 5,700 | - | +3.3% | - | - |
| 06/22 | 3,505 | 3,525 | 3,455 | 3,475 | -0.86% | 4,900 | - | +2.69% | - | - |
| 06/19 | 3,540 | 3,580 | 3,505 | 3,505 | -0.43% | 17,600 | - | +3.85% | - | - |
| 06/18 | 3,550 | 3,580 | 3,520 | 3,520 | -0.42% | 5,200 | - | +4.61% | - | - |
| 06/17 | 3,525 | 3,585 | 3,525 | 3,535 | +0.28% | 6,800 | - | +5.4% | - | - |
| 06/16 | 3,525 | 3,525 | 3,490 | 3,525 | +0.86% | 5,100 | - | +5.48% | - | - |
| 06/15 | 3,520 | 3,570 | 3,495 | 3,495 | -0.71% | 8,100 | - | +4.95% | - | - |
| 06/12 | 3,525 | 3,570 | 3,520 | 3,520 | +1.44% | 10,700 | - | +6.06% | - | - |
| 06/11 | 3,460 | 3,480 | 3,440 | 3,470 | -0.43% | 6,400 | - | +4.9% | - | - |
| 06/10 | 3,450 | 3,570 | 3,450 | 3,485 | +1.01% | 11,600 | - | +5.57% | - | - |
| 06/09 | 3,425 | 3,495 | 3,425 | 3,450 | +0.73% | 9,200 | - | +4.77% | - | - |
| 06/08 | 3,390 | 3,480 | 3,390 | 3,425 | +1.18% | 16,800 | - | +4.33% | - | - |
| 06/05 | 3,360 | 3,400 | 3,350 | 3,385 | +1.8% | 4,200 | - | +3.14% | - | - |
| 06/04 | 3,330 | 3,340 | 3,315 | 3,325 | -0.6% | 4,000 | - | +1.31% | - | - |
| 06/03 | 3,400 | 3,400 | 3,300 | 3,345 | +2.45% | 14,400 | - | +1.83% | - | - |
| 06/02 | 3,300 | 3,305 | 3,265 | 3,265 | -1.06% | 9,500 | - | -0.67% | - | - |
| 06/01 | 3,340 | 3,340 | 3,300 | 3,300 | -0.6% | 9,900 | - | +0.21% | - | - |
| 05/29 | 3,305 | 3,330 | 3,295 | 3,320 | +0.3% | 2,800 | - | +0.55% | - | - |
| 05/28 | 3,285 | 3,315 | 3,260 | 3,310 | +0.46% | 14,400 | - | 0% | - | - |
| 05/27 | 3,285 | 3,300 | 3,280 | 3,295 | +0.76% | 9,200 | - | -0.72% | - | - |
| 05/26 | 3,270 | 3,275 | 3,260 | 3,270 | +0.31% | 5,400 | - | -1.77% | - | - |
| 05/25 | 3,290 | 3,290 | 3,260 | 3,260 | -0.91% | 8,100 | - | -2.42% | - | - |
| 05/22 | 3,280 | 3,300 | 3,275 | 3,290 | +0.3% | 5,500 | - | -1.85% | - | - |
| 05/21 | 3,280 | 3,290 | 3,280 | 3,280 | 0% | 3,900 | - | -2.44% | - | - |
| 05/20 | 3,270 | 3,295 | 3,265 | 3,280 | +0.15% | 6,300 | - | -2.79% | - | - |
| 05/19 | 3,250 | 3,300 | 3,250 | 3,275 | +0.92% | 7,100 | - | -3.31% | - | - |
| 05/18 | 3,255 | 3,260 | 3,240 | 3,245 | -0.31% | 7,300 | - | -4.56% | - | - |
| 05/15 | 3,250 | 3,285 | 3,240 | 3,255 | +0.15% | 8,400 | - | -4.63% | - | - |
| 05/14 | 3,245 | 3,250 | 3,230 | 3,250 | +0.46% | 3,100 | - | -5.08% | - | - |
| 05/13 | 3,220 | 3,245 | 3,210 | 3,235 | +0.47% | 4,700 | - | -5.88% | - | - |
| 05/12 | 3,215 | 3,225 | 3,210 | 3,220 | +0.16% | 3,100 | - | -6.67% | - | - |
| 05/11 | 3,260 | 3,280 | 3,215 | 3,215 | -1.23% | 10,200 | - | -7.11% | - | - |
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 | |
| 2007年 3月期 | 3,400 680 4/3 | 2,500 500 8/9 500 8/8 他2件 | 28,600 143,000 6/29 | - | - | +7.75% 2/26 | -9.82% 6/8 |
| 2008年 3月期 | 2,910 582 4/16 | 2,500 500 5/16 | 14,800 74,000 5/16 | - | - | +3.32% 3/24 | -6.29% 5/16 |
| 2009年 3月期 | 2,915 583 11/28 | 2,100 420 10/10 | 17,200 86,000 4/23 | - | - | +13.56% 11/27 | -13.97% 10/10 |
| 2010年 3月期 | 2,715 543 12/3 | 2,495 499 3/30 | 10,600 53,000 3/26 | - | - | +4.32% 12/3 | -2.44% 12/30 |
| 2011年 3月期 | 2,520 504 4/2 | 1,970 394 10/21 | 21,200 106,000 12/8 | 317億5200万 | 248億2200万 | +4.8% 9/27 | -9.26% 8/13 |
| 2012年 3月期 | 2,275 455 3/30 | 1,945 389 4/5 | 30,800 154,000 9/27 | 286億6500万 | 245億700万 | +4.42% 7/5 | -3.72% 11/10 |
| 2013年 3月期 | 2,900 580 3/21 | 2,045 409 5/18 | 43,200 216,000 3/26 | 365億4000万 | 257億6700万 | +26.87% 4/22 | -4.92% 5/18 |
| 2014年 3月期 | 3,705 741 4/22 | 2,350 470 6/7 | 82,200 411,000 4/22 | 466億8300万 | 296億1000万 | +10.49% 5/8 | -18.86% 6/3 |
| 2015年 3月期 | 3,140 628 3/25 628 3/24 | 2,485 497 4/14 497 4/11 | 62,600 313,000 9/25 | 395億6400万 | 313億1100万 | +7.98% 11/18 | -4.91% 4/1 |
| 2016年 3月期 | 3,710 742 2/1 | 2,820 564 5/8 | 51,000 255,000 9/25 | 467億4600万 | 355億3200万 | +11.27% 8/3 | -11.88% 5/6 |
| 2017年 3月期 | 3,885 777 10/28 | 2,830 566 5/6 | 104,200 521,000 9/16 | 489億5100万 | 356億5800万 | +10.26% 9/9 | -9.5% 5/11 |
| 2018年 3月期 | 3,875 10/19 | 3,425 685 4/12 | 57,000 285,000 9/26 | 488億2500万 | 431億5500万 | +3.79% 10/24 | -3.69% 11/20 |
| 2019年 3月期 | 3,960 9/25 | 3,550 10/29 | 54,500 9/25 | 498億9600万 | 447億3000万 | +5.32% 9/25 | -5.06% 12/25 |
| 2020年 3月期 | 4,425 3/27 | 3,475 3/13 | 68,000 9/26 | 557億5500万 | 437億8500万 | +15.23% 3/27 | -9.17% 2/28 |
| 2021年 3月期 | 4,305 9/18 | 3,570 4/2 | 93,100 9/28 | 542億4300万 | 449億8200万 | +6.95% 9/14 | -9.8% 7/29 |
| 2022年 3月期 | 3,810 4/2 | 3,200 12/1 | 81,900 9/28 | 480億600万 | 403億2000万 | +6.17% 9/7 | -6.33% 4/12 |
| 2023年 3月期 | 3,775 9/2 | 3,130 1/11 | 100,300 9/26 | 475億6500万 | 394億3800万 | +6.01% 5/30 | -7.77% 9/27 |
| 2024年 3月期 | 3,380 9/21 | 2,928 12/18 | 110,600 3/22 | 425億8800万 | 368億9280万 | +6.26% 3/22 | -6.36% 10/4 |
| 2025年 3月期 | 4,125 3/7 | 2,950 8/5 | 122,100 9/26 | 519億7500万 | 371億7000万 | +8.97% 11/28 | -15.78% 4/7 |
| 2026年 3月期 | 3,900 9/26 9/22 | 3,175 4/7 | 138,600 9/26 | 491億4000万 | 400億500万 | +5.96% 8/7 | -8.05% 4/30 |
| 最新 | 3,825 2026/10/2 | 12,900 | 481億9500万 | -4.45% 4,003 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 35%（1.35倍）
- 1985/12/28 vs 1984/12/28
- 105%（2.05倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/28
- 92%（1.92倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/27 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/21 vs 1991/12/27
- -36%（0.64倍）
- 1993/12/29 vs 1992/12/21
- 7%（1.07倍）
- 1994/12/29 vs 1993/12/29
- -7%（0.93倍）
- 1995/12/28 vs 1994/12/29
- -16%（0.84倍）
- 1996/12/27 vs 1995/12/28
- 19%（1.19倍）
- 1997/12/30 vs 1996/12/27
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/28 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/28
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- -14%（0.86倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/10/02 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
1,430円（1984/08/28） - 167%（2.67倍）
3,825円（10/2）
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。
