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
10/01	1,973	1,990	1,973	1,974	-1.3%	3,100	-	-0.65%
09/30	2,000	2,000	1,977	2,000	-0.84%	600	-	+0.65%
09/29	1,996	2,017	1,973	2,017	-2.32%	7,800	-	+1.56%
09/28	1,998	2,065	1,998	2,065	+3.35%	8,200	-	+4.08%
09/25	2,031	2,035	1,998	1,998	-1.38%	10,600	-	+0.91%
09/24	2,005	2,100	1,996	2,026	+1.3%	12,300	-	+2.37%
09/18	1,983	2,011	1,980	2,000	+0.76%	14,000	-	+1.11%
09/17	1,981	1,987	1,976	1,985	-0.15%	3,200	-	+0.35%
09/16	1,984	1,988	1,980	1,988	+0.4%	5,000	-	+0.51%
09/15	1,980	1,982	1,980	1,980	0%	2,500	-	+0.15%
09/14	1,981	1,981	1,974	1,980	-0.05%	4,500	-	+0.1%
09/11	1,990	1,990	1,972	1,981	-0.45%	1,900	-	+0.15%
09/10	1,973	1,990	1,973	1,990	+0.76%	1,600	-	+0.61%
09/09	1,990	1,990	1,965	1,975	-1%	6,600	-	-0.1%
09/08	1,995	1,995	1,990	1,995	+0.81%	400	-	+0.91%
09/07	1,974	1,997	1,974	1,979	-0.55%	2,500	-	+0.15%
09/04	1,970	1,990	1,970	1,990	+0.76%	2,000	-	+0.76%
09/03	1,954	1,975	1,951	1,975	+0.05%	2,500	-	+0.1%
09/02	1,963	1,974	1,951	1,974	+0.71%	1,900	-	+0.1%
09/01	1,980	1,980	1,955	1,960	-0.96%	3,400	-	-0.61%
08/31	1,980	1,980	1,965	1,979	+0.46%	7,600	-	+0.3%
08/28	1,970	1,970	1,970	1,970	0%	1,500	-	-0.1%
08/27	1,975	1,975	1,970	1,970	+0.2%	4,700	-	-0.1%
08/26	1,966	1,966	1,966	1,966	+0.05%	500	-	-0.25%
08/25	1,980	1,987	1,965	1,965	-0.51%	2,400	-	-0.25%
08/24	1,979	1,980	1,969	1,975	+0.46%	1,100	-	+0.3%
08/21	1,980	1,982	1,966	1,966	-0.46%	1,900	-	-0.1%
08/20	1,975	1,975	1,953	1,975	+0.25%	5,700	-	+0.41%
08/19	1,993	1,993	1,953	1,970	+0.1%	4,200	-	+0.2%
08/18	1,966	2,000	1,963	1,968	-1.35%	7,800	-	+0.2%
08/17	1,978	1,997	1,949	1,995	+0.15%	2,300	-	+1.58%
08/14	1,981	1,992	1,977	1,992	+0.56%	2,600	-	+1.53%
08/13	1,985	1,988	1,980	1,981	-0.15%	1,300	-	+1.07%
08/12	1,985	1,985	1,984	1,984	+0.05%	600	-	+1.38%
08/10	1,990	1,993	1,983	1,983	-0.1%	2,300	-	+1.43%
08/07	1,969	1,986	1,969	1,985	+0.05%	1,600	-	+1.69%
08/06	（IR情報）15:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/06	1,975	1,985	1,969	1,984	+0.46%	1,700	-	+1.8%
08/05	1,960	1,982	1,955	1,975	0%	2,700	-	+1.49%
08/04	1,974	1,975	1,937	1,975	+0.41%	2,100	-	+1.65%
08/03	1,944	1,967	1,944	1,967	+0.41%	500	-	+1.39%
07/31	1,931	1,964	1,931	1,959	+1.66%	1,800	-	+1.19%
07/30	1,960	1,974	1,927	1,927	-1.73%	5,500	-	-0.31%
07/29	1,970	1,970	1,961	1,961	-0.31%	600	-	+1.61%
07/28	1,978	1,979	1,967	1,967	-0.35%	3,100	-	+2.02%
07/27	1,965	1,974	1,965	1,974	+0.71%	1,200	-	+2.55%
07/24	1,952	1,984	1,951	1,960	-0.25%	3,000	-	+2.08%
07/23	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	1,966	1,970	1,949	1,965	+0.2%	7,700	-	+2.56%
07/22	1,950	1,961	1,950	1,961	+0.82%	10,700	-	+2.62%
07/21	1,939	1,957	1,939	1,945	+0.57%	17,000	-	+1.99%
07/17	1,932	1,943	1,926	1,934	-0.36%	6,300	-	+1.63%
07/16	1,941	1,942	1,929	1,941	-0.87%	1,300	-	+2.16%
07/15	1,945	1,958	1,920	1,958	+1.24%	4,200	-	+3.16%
07/14	1,935	1,945	1,930	1,934	+0.05%	1,000	-	+2.06%
07/13	1,945	1,945	1,933	1,933	-0.92%	1,100	-	+2.11%
07/10	1,952	1,953	1,943	1,951	+0.36%	1,100	-	+3.12%
07/09	1,944	1,944	1,944	1,944	0%	100	-	+2.75%
07/08	1,920	1,944	1,919	1,944	+1.25%	1,700	-	+2.69%
07/07	1,935	1,950	1,920	1,920	-0.78%	7,900	-	+1.37%
07/06	1,930	1,940	1,914	1,935	+1.2%	1,600	-	+2.06%
07/03	1,912	1,930	1,912	1,912	+0.37%	1,200	-	+0.79%
07/02	1,900	1,905	1,900	1,905	+0.26%	700	-	+0.26%
07/01	1,901	1,904	1,893	1,900	+0.48%	2,100	-	-0.11%
06/30	1,903	1,903	1,891	1,891	-0.63%	700	-	-0.73%
06/29	1,885	1,905	1,885	1,903	+1.22%	700	-	-0.26%
06/26	1,876	1,888	1,876	1,880	+0.48%	1,800	-	-1.62%
06/25	1,870	1,874	1,870	1,871	+0.32%	800	-	-2.3%
06/24	（IR情報）15:00 役員人事に関するお知らせ
06/24	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	1,871	1,880	1,853	1,865	-2.41%	8,600	-	-2.81%
06/23	1,895	1,933	1,888	1,911	+1.54%	1,900	-	-0.62%
06/22	1,861	1,882	1,861	1,882	+1.4%	5,700	-	-2.28%
06/19	1,857	1,863	1,850	1,856	+0.27%	2,800	-	-3.83%
06/18	1,850	1,858	1,848	1,851	+0.05%	4,400	-	-4.29%
06/17	1,851	1,860	1,850	1,850	0%	4,200	-	-4.59%
06/16	1,863	1,863	1,850	1,850	-0.43%	3,700	-	-4.88%
06/15	1,883	1,883	1,858	1,858	-0.32%	5,700	-	-4.77%
06/12	1,873	1,886	1,864	1,864	-0.43%	5,100	-	-4.75%
06/11	1,898	1,898	1,872	1,872	-0.53%	1,900	-	-4.54%
06/10	1,900	1,900	1,881	1,882	-0.95%	4,900	-	-4.22%
06/09	1,915	1,932	1,900	1,900	-0.63%	6,000	-	-3.5%
06/08	1,950	1,950	1,912	1,912	-1.7%	8,000	-	-3.09%
06/05	1,970	1,970	1,945	1,945	-0.87%	10,700	-	-1.52%
06/04	1,966	1,966	1,962	1,962	-0.15%	3,600	-	-0.71%
06/03	1,970	1,970	1,965	1,965	-0.25%	2,600	-	-0.61%
06/02	1,987	1,987	1,965	1,970	-0.51%	3,100	-	-0.35%
06/01	1,980	1,982	1,980	1,980	+0.76%	1,600	-	+0.1%
05/29	1,965	1,979	1,965	1,965	-0.05%	700	-	-0.71%
05/28	（IR情報）17:00 組織変更及び役員人事に関するお知らせ
05/28	1,970	1,970	1,966	1,966	-0.66%	700	-	-0.76%
05/27	1,979	1,979	1,979	1,979	+0.46%	100	-	-0.25%
05/26	1,970	1,980	1,970	1,970	-0.2%	1,200	-	-0.71%
05/25	1,976	1,983	1,974	1,974	+0.15%	2,500	-	-0.6%
05/22	1,963	1,984	1,963	1,971	+0.05%	600	-	-0.76%
05/21	1,960	1,970	1,960	1,970	+0.51%	200	-	-0.81%
05/20	1,990	1,990	1,958	1,960	-1.41%	7,200	-	-1.31%
05/19	1,987	1,988	1,976	1,988	+0.05%	600	-	+0.05%
05/18	1,963	2,000	1,963	1,987	+0.81%	1,800	-	+0.05%
05/15	1,980	1,997	1,960	1,971	-0.15%	3,200	-	-0.66%
05/14	1,995	2,000	1,974	1,974	-1.1%	6,700	-	-0.45%
05/13	1,950	2,000	1,950	1,996	-0.2%	4,800	-	+0.66%
05/12	（IR情報）16:00 2026年3月期決算短信[日本基準](連結)
05/12	（IR情報）16:00 2026年3月期決算説明資料
05/12	（IR情報）16:00 剰余金の配当(増配)に関するお知らせ
05/12	（IR情報）16:00 役員の異動に関するお知らせ
05/12	2,017	2,018	2,000	2,000	+0.05%	800	-	+0.96%
05/11	1,996	2,009	1,977	1,999	+1.37%	2,200	-	+1.01%
05/08	1,984	1,987	1,958	1,972	-0.1%	2,700	-	-0.25%

神姫バス（9083）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート