- 1944
- 2026/09/28
- 時価
- 1兆1513億円
- PER 予
- 16.25倍
- 2010年以降
- 8.08-24.48倍
（2010-2026年） - PBR
- 2.63倍
- 2010年以降
- 0.33-2.57倍
（2010-2026年） - 配当 予
- 3.47%
- ROE 予
- 16.17%
- ROA 予
- 8.07%
- 資料
- Link
- CSV,JSON
きんでん（1944）の株価チャート
株価
9/28
- 前日 (9/25)
- 6,995
- 始値
- 7,064
- 高値
- 7,083
- 安値
- 6,917
- 終値 -1.12%
- 6,917
- 出来高 +6.81%
- 537,700
乖離率
- 株価（5日）
移動平均値 - -0.76%
6,970 - 株価（25日）
移動平均値 - -0.37%
6,943 - 出来高（5日）
移動平均値 - -5.09%
566,540
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 7,064 | 7,083 | 6,917 | 6,917 | -1.12% | 537,700 | - | -0.37% | - | - |
| 09/25 | 7,032 | 7,037 | 6,913 | 6,995 | -0.23% | 503,400 | - | +0.95% | - | - |
| 09/24 | 6,922 | 7,052 | 6,890 | 7,011 | +1.18% | 565,100 | - | +1.26% | - | - |
| 09/18 | 6,970 | 7,008 | 6,897 | 6,929 | -1.01% | 842,000 | - | +0.03% | - | - |
| 09/17 | 6,999 | 7,043 | 6,962 | 7,000 | +1.91% | 384,500 | - | +1.07% | - | - |
| 09/16 | 6,809 | 6,919 | 6,809 | 6,869 | +1.84% | 374,800 | - | -0.78% | - | - |
| 09/15 | 6,783 | 6,809 | 6,714 | 6,745 | -0.59% | 331,800 | - | -2.54% | - | - |
| 09/14 | 6,701 | 6,845 | 6,682 | 6,785 | +0.43% | 373,700 | - | -1.94% | - | - |
| 09/11 | 6,687 | 6,837 | 6,682 | 6,756 | -1.9% | 517,500 | - | -2.47% | - | - |
| 09/10 | 7,032 | 7,080 | 6,879 | 6,887 | -3.72% | 553,000 | - | -0.84% | - | - |
| 09/09 | 7,055 | 7,202 | 7,036 | 7,153 | +0.42% | 823,500 | - | +2.74% | - | - |
| 09/08 | 7,120 | 7,218 | 7,034 | 7,123 | -0.85% | 529,300 | - | +2.31% | - | - |
| 09/07 | 7,149 | 7,233 | 7,099 | 7,184 | +1.94% | 669,700 | - | +3.28% | - | - |
| 09/04 | 7,020 | 7,088 | 6,972 | 7,047 | -0.37% | 423,100 | - | +1.37% | - | - |
| 09/03 | 7,085 | 7,096 | 6,997 | 7,073 | +1.07% | 541,000 | - | +1.65% | - | - |
| 09/02 | 7,160 | 7,245 | 6,984 | 6,998 | -3.71% | 616,700 | - | +0.5% | - | - |
| 09/01 | 7,053 | 7,320 | 7,033 | 7,268 | +3.65% | 891,300 | - | +3.96% | - | - |
| 08/31 | 6,796 | 7,012 | 6,755 | 7,012 | +2.56% | 779,500 | - | 0% | - | - |
| 08/28 | 6,901 | 6,935 | 6,834 | 6,837 | -1.98% | 1,153,000 | - | -2.76% | - | - |
| 08/27 | 6,961 | 6,983 | 6,924 | 6,975 | +0.36% | 465,000 | - | -1.11% | - | - |
| 08/26 | 6,902 | 6,981 | 6,902 | 6,950 | +1.3% | 525,600 | - | -1.67% | - | - |
| 08/25 | 6,838 | 6,900 | 6,824 | 6,861 | +0.6% | 529,400 | - | -3.07% | - | - |
| 08/24 | 6,590 | 6,848 | 6,570 | 6,820 | +2% | 612,800 | - | -3.77% | - | - |
| 08/21 | 6,663 | 6,690 | 6,604 | 6,686 | -0.21% | 442,200 | - | -5.96% | - | - |
| 08/20 | 6,570 | 6,714 | 6,551 | 6,700 | +1.98% | 803,800 | - | -6.23% | - | - |
| 08/19 | 6,680 | 6,689 | 6,540 | 6,570 | -4.17% | 994,400 | - | -8.39% | - | - |
| 08/18 | 7,040 | 7,044 | 6,852 | 6,856 | -3.2% | 636,700 | - | -4.83% | - | - |
| 08/17 | 7,008 | 7,155 | 6,977 | 7,083 | +2.47% | 604,900 | - | -2.11% | - | - |
| 08/14 | 6,902 | 6,958 | 6,865 | 6,912 | -0.12% | 592,300 | - | -4.79% | - | - |
| 08/13 | 6,887 | 6,954 | 6,814 | 6,920 | +1.44% | 601,100 | - | -5.15% | - | - |
| 08/12 | 6,732 | 6,824 | 6,661 | 6,822 | +1.74% | 895,700 | - | -7.11% | - | - |
| 08/10 | 6,930 | 6,932 | 6,669 | 6,705 | -3.82% | 1,627,100 | - | -9.31% | - | - |
| 08/07 | 7,158 | 7,171 | 6,904 | 6,971 | -3.21% | 1,060,100 | - | -6.33% | - | - |
| 08/06 | 7,350 | 7,489 | 7,131 | 7,202 | -1.61% | 782,100 | - | -3.68% | - | - |
| 08/05 | 7,350 | 7,350 | 7,190 | 7,320 | +2.26% | 715,500 | - | -2.41% | - | - |
| 08/04 | 6,979 | 7,179 | 6,957 | 7,158 | +2.8% | 686,000 | - | -4.89% | - | - |
| 08/03 | 7,079 | 7,089 | 6,852 | 6,963 | -1.79% | 992,600 | - | -7.91% | - | - |
| 07/31 | 7,450 | 7,583 | 7,051 | 7,090 | -1.57% | 1,541,600 | - | -6.78% | - | - |
| 07/30 | 7,003 | 7,390 | 6,991 | 7,203 | +0.01% | 3,924,000 | - | -5.83% | - | - |
| 07/29 | 7,510 | 7,655 | 7,114 | 7,202 | -6.42% | 1,803,400 | - | -6.35% | - | - |
| 07/28 | 7,750 | 7,862 | 7,548 | 7,696 | -1.27% | 1,649,000 | - | -0.36% | - | - |
| 07/27 | 7,774 | 7,838 | 7,459 | 7,795 | +4.29% | 1,175,200 | - | +0.57% | - | - |
| 07/24 | 7,310 | 7,520 | 7,269 | 7,474 | +1.07% | 649,900 | - | -3.81% | - | - |
| 07/23 | 7,367 | 7,512 | 7,340 | 7,395 | +0.75% | 684,200 | - | -5.07% | - | - |
| 07/22 | 7,260 | 7,434 | 7,211 | 7,340 | +1.72% | 659,500 | - | -5.95% | - | - |
| 07/21 | 7,083 | 7,260 | 7,036 | 7,216 | +1.86% | 770,200 | - | -7.51% | - | - |
| 07/17 | 7,244 | 7,347 | 6,951 | 7,084 | -4.15% | 750,600 | - | -9.24% | - | - |
| 07/16 | 7,536 | 7,579 | 7,387 | 7,391 | -2.14% | 441,800 | - | -5.16% | - | - |
| 07/15 | 7,445 | 7,564 | 7,377 | 7,553 | +2.43% | 420,700 | - | -2.81% | - | - |
| 07/14 | 7,425 | 7,450 | 7,277 | 7,374 | -0.18% | 460,700 | - | -4.79% | - | - |
| 07/13 | 7,620 | 7,675 | 7,316 | 7,387 | -3.24% | 526,300 | - | -4.46% | - | - |
| 07/10 | 7,737 | 7,880 | 7,634 | 7,634 | -0.88% | 462,200 | - | -0.95% | - | - |
| 07/09 | 7,750 | 7,883 | 7,667 | 7,702 | -1.16% | 445,500 | - | +0.47% | - | - |
| 07/08 | 8,026 | 8,130 | 7,754 | 7,792 | -4.3% | 809,300 | - | +2.24% | - | - |
| 07/07 | 8,015 | 8,246 | 7,972 | 8,142 | +1.29% | 624,200 | - | +7.56% | - | - |
| 07/06 | 8,010 | 8,107 | 7,957 | 8,038 | +1.29% | 570,300 | - | +6.95% | - | - |
| 07/03 | 7,931 | 7,980 | 7,799 | 7,936 | +1.26% | 612,500 | - | +6.28% | - | - |
| 07/02 | 7,755 | 7,930 | 7,597 | 7,837 | +0.36% | 558,600 | - | +5.38% | - | - |
| 07/01 | 8,011 | 8,077 | 7,777 | 7,809 | -1.72% | 409,100 | - | +5.34% | - | - |
| 06/30 | 8,077 | 8,094 | 7,920 | 7,946 | -1.05% | 467,000 | - | +7.64% | - | - |
| 06/29 | 8,090 | 8,189 | 7,930 | 8,030 | -0.8% | 487,500 | - | +9.18% | - | - |
| 06/26 | 8,224 | 8,263 | 8,041 | 8,095 | -0.82% | 722,300 | - | +10.57% | - | - |
| 06/25 | 8,500 | 8,500 | 8,155 | 8,162 | -0.57% | 873,000 | - | +12.27% | - | - |
| 06/24 | 8,141 | 8,412 | 8,133 | 8,209 | +1.68% | 837,100 | - | +13.76% | - | - |
| 06/23 | 8,499 | 8,572 | 8,061 | 8,073 | -3.51% | 1,026,000 | - | +12.8% | - | - |
| 06/22 | 8,179 | 8,382 | 8,073 | 8,367 | +1.15% | 924,600 | - | +17.58% | - | - |
| 06/19 | 8,114 | 8,317 | 8,030 | 8,272 | +3.87% | 2,174,500 | - | +17.2% | - | - |
| 06/18 | 7,870 | 8,060 | 7,707 | 7,964 | +2.93% | 1,013,300 | - | +13.37% | - | - |
| 06/17 | 7,670 | 7,829 | 7,650 | 7,737 | +6.06% | 1,222,400 | - | +10.29% | - | - |
| 06/16 | 7,370 | 7,375 | 7,243 | 7,295 | -0.12% | 799,100 | - | +3.83% | - | - |
| 06/15 | 7,080 | 7,342 | 7,080 | 7,304 | +7.73% | 842,500 | - | +3.47% | - | - |
| 06/12 | 6,934 | 6,982 | 6,750 | 6,780 | -0.75% | 566,200 | - | -4.45% | - | - |
| 06/11 | 6,778 | 6,844 | 6,653 | 6,831 | -1.23% | 688,000 | - | -4.55% | - | - |
| 06/10 | 7,098 | 7,214 | 6,900 | 6,916 | -1.68% | 839,500 | - | -4.28% | - | - |
| 06/09 | 6,833 | 7,090 | 6,826 | 7,034 | +4.02% | 1,006,600 | - | -3.3% | - | - |
| 06/08 | 6,521 | 6,816 | 6,495 | 6,762 | +2.13% | 994,600 | - | -7.72% | - | - |
| 06/05 | 6,500 | 6,672 | 6,471 | 6,621 | +0.88% | 860,000 | - | -10.22% | - | - |
| 06/04 | 6,503 | 6,608 | 6,451 | 6,563 | +0.46% | 771,200 | - | -11.15% | - | - |
| 06/03 | 6,770 | 6,804 | 6,533 | 6,533 | -3.6% | 1,067,000 | - | -11.87% | - | - |
| 06/02 | 6,723 | 6,817 | 6,571 | 6,777 | -0.67% | 709,800 | - | -8.87% | - | - |
| 06/01 | 7,180 | 7,211 | 6,823 | 6,823 | -4.96% | 640,800 | - | -8.37% | - | - |
| 05/29 | 7,230 | 7,261 | 7,090 | 7,179 | -0.77% | 1,122,700 | - | -3.69% | - | - |
| 05/28 | 7,052 | 7,305 | 7,027 | 7,235 | +2.62% | 837,100 | - | -2.9% | - | - |
| 05/27 | 7,300 | 7,342 | 7,050 | 7,050 | -2.84% | 528,200 | - | -5.28% | - | - |
| 05/26 | 7,206 | 7,384 | 7,088 | 7,256 | +0.82% | 594,500 | - | -2.55% | - | - |
| 05/25 | 6,871 | 7,244 | 6,850 | 7,197 | +5.87% | 780,200 | - | -3.16% | - | - |
| 05/22 | 6,919 | 6,930 | 6,720 | 6,798 | -0.31% | 704,100 | - | -8.59% | - | - |
| 05/21 | 6,928 | 6,948 | 6,793 | 6,819 | +1.35% | 638,800 | - | -8.56% | - | - |
| 05/20 | 7,009 | 7,050 | 6,650 | 6,728 | -4.57% | 1,007,200 | - | -10.07% | - | - |
| 05/19 | 6,900 | 7,050 | 6,790 | 7,050 | +1.94% | 806,000 | - | -6.13% | - | - |
| 05/18 | 7,423 | 7,440 | 6,905 | 6,916 | -7.27% | 910,100 | - | -8.08% | - | - |
| 05/15 | 7,774 | 7,815 | 7,354 | 7,458 | -3.42% | 761,700 | - | -0.98% | - | - |
| 05/14 | 7,988 | 8,005 | 7,695 | 7,722 | -3.41% | 664,500 | - | +2.7% | - | - |
| 05/13 | 8,028 | 8,207 | 7,973 | 7,995 | -1.7% | 818,700 | - | +6.63% | - | - |
| 05/12 | 8,300 | 8,422 | 8,133 | 8,133 | -1.13% | 705,800 | - | +8.96% | - | - |
| 05/11 | 8,250 | 8,386 | 8,180 | 8,226 | -1.01% | 702,000 | - | +10.7% | - | - |
| 05/08 | 8,306 | 8,422 | 8,173 | 8,310 | -2.52% | 880,100 | - | +12.59% | - | - |
| 05/07 | 8,263 | 8,525 | 8,218 | 8,525 | +4.73% | 1,596,700 | - | +16.26% | - | - |
| 05/01 | 8,290 | 8,324 | 8,082 | 8,140 | -2.89% | 1,274,000 | - | +11.77% | - | - |
| 04/30 | 7,949 | 8,382 | 7,824 | 8,382 | +5.67% | 3,084,200 | - | +15.58% | - | - |
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 | |
| 2008年 3月期 | 1,280 4/6 | 760 1/16 | 2,527,000 4/4 | - | - | +11.94% 2/5 | -12.08% 8/20 |
| 2009年 3月期 | 1,121 7/1 | 620 2/26 | 1,735,000 5/30 | - | - | +15.52% 3/26 | -26.3% 10/27 |
| 2010年 3月期 | 904 7/1 | 701 10/9 10/7 他2件 | 1,423,000 12/4 | - | - | +9.01% 12/3 | -10.29% 7/13 |
| 2011年 3月期 | 850 4/27 | 573 3/15 | 870,000 3/15 | 2261億5525万 | 1524億5524万 | +6.96% 12/14 | -15.33% 3/15 |
| 2012年 3月期 | 782 4/5 | 592 8/9 | 921,000 4/28 | 2080億6283万 | 1575億1048万 | +6.65% 7/4 | -10.24% 5/16 |
| 2013年 3月期 | 644 3/5 | 437 11/15 11/14 | 794,000 4/27 | 1713億4586万 | 1162億7040万 | +14.93% 12/18 | -11.06% 5/29 5/18 |
| 2014年 3月期 | 1,129 11/26 | 597 4/2 | 2,591,000 10/30 | 3003億8738万 | 1588億4080万 | +34.12% 5/17 | -7.35% 1/27 |
| 2015年 3月期 | 1,553 3/31 | 872 5/30 | 13,107,000 5/30 | 3387億7309万 | 1902億1902万 | +14.34% 7/29 | -8.31% 10/14 |
| 2016年 3月期 | 1,748 8/12 | 1,345 2/12 | 2,267,300 10/29 | 3813億1060万 | 2933億9975万 | +7.18% 5/11 | -13.68% 8/25 |
| 2017年 3月期 | 1,599 3/28 | 1,026 8/1 6/24 | 2,798,400 8/1 | 3488億758万 | 2238億1274万 | +16.57% 11/1 | -13.35% 6/24 |
| 2018年 3月期 | 1,955 11/9 | 1,465 4/14 | 2,700,500 4/28 | 4264億6581万 | 3195億7668万 | +12.41% 5/10 | -8.23% 2/6 |
| 2019年 3月期 | 1,977 12/3 | 1,659 12/25 | 1,281,300 4/27 | 4312億6491万 | 3618億9605万 | +9.61% 11/1 | -10.86% 12/25 |
| 2020年 3月期 | 1,950 1/31 | 1,371 3/17 | 1,496,000 3/19 | 4253億7510万 | 2990億7142万 | +10.91% 1/31 | -16.31% 3/16 |
| 2021年 3月期 | 1,975 3/29 | 1,550 4/2 | 1,493,200 1/28 | 4051億5363万 | 3381億1867万 | +7.4% 9/28 | -8.07% 10/30 |
| 2022年 3月期 | 1,997 9/14 | 1,542 3/8 | 1,556,700 10/28 | 4096億6673万 | 3163億2754万 | +6.8% 9/14 | -8.9% 11/29 |
| 2023年 3月期 | 1,654 3/10 | 1,376 1/17 | 814,500 10/28 | 3393億334万 | 2822億7412万 | +12.13% 4/28 | -5.21% 8/4 |
| 2024年 3月期 | 2,900 2/1 | 1,585 4/6 | 2,634,500 2/1 | 5949億913万 | 3251億4861万 | +12.24% 4/15 | -3.18% 10/4 |
| 2025年 3月期 | 3,515 3/21 | 2,551 4/5 | 2,196,700 4/11 | 7028億3894万 | 5169億3739万 | +13.86% 4/28 | -13.61% 8/5 |
| 2026年 3月期 | 8,580 3/3 | 3,066 4/7 | 1,997,400 1/30 | 1兆7156億 | 6130億5951万 | +18.68% 10/29 | -11.8% 3/23 |
| 最新 | 6,917 2026/9/28 | 537,700 | 1兆1513億 | -0.37% 6,943 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 26%（1.26倍）
- 1985/12/28 vs 1984/12/28
- 65%（1.65倍）
- 1986/12/27 vs 1985/12/28
- 83%（1.83倍）
- 1987/12/28 vs 1986/12/27
- -28%（0.72倍）
- 1988/12/28 vs 1987/12/28
- 10%（1.1倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- 22%（1.22倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -5%（0.95倍）
- 1998/12/30 vs 1997/12/30
- 24%（1.24倍）
- 1999/12/30 vs 1998/12/30
- -54%（0.46倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 96%（1.96倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- 124%（2.24倍）
- 2026/09/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
715円（1983/02/15） - 867%（9.67倍）
6,917円（9/28）
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。
