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
11/13	15:30 (訂正・数値データ訂正)「2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について
11/13	5,986	5,997	5,911	5,949	+0.51%	396,100	-	-3.52%
11/12	5,888	5,983	5,820	5,919	+0.83%	495,800	-	-4.56%
11/11	5,762	5,895	5,762	5,870	+1.43%	622,000	-	-5.93%
11/10	5,640	5,806	5,600	5,787	+6.14%	645,400	-	-7.85%
11/09	5,434	5,500	5,394	5,452	+2.21%	889,200	-	-13.76%
11/06	5,135	5,334	5,128	5,334	-5.78%	1,187,400	-	-16.36%
11/05	5,859	5,887	5,596	5,661	-3.16%	1,084,700	-	-12.06%
11/04	6,020	6,071	5,685	5,846	-2.44%	1,052,300	-	-9.76%
11/02	5,994	6,112	5,942	5,992	+1.66%	769,400	-	-8.11%
10/30	15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	15:30 2027年3月期通期業績予想の修正に関するお知らせ
10/30	6,372	6,411	5,833	5,894	-8.82%	1,682,800	-	-10.17%
10/29	6,390	6,494	6,314	6,464	+1.49%	1,340,100	-	-2.15%
10/28	6,474	6,516	6,369	6,369	-0.25%	445,400	-	-3.85%
10/27	6,394	6,397	6,309	6,385	+1.28%	444,100	-	-3.97%
10/26	6,274	6,341	6,256	6,304	+0.82%	351,500	-	-5.47%
10/23	6,230	6,299	6,144	6,253	-1.14%	472,000	-	-6.48%
10/22	6,445	6,461	6,288	6,325	-1.66%	504,600	-	-5.71%
10/21	6,448	6,468	6,409	6,432	+1.13%	347,000	-	-4.36%
10/20	6,436	6,454	6,353	6,360	-1.76%	513,000	-	-5.68%
10/19	6,400	6,508	6,363	6,474	+0.42%	429,300	-	-4.44%
10/16	6,354	6,458	6,342	6,447	+3.04%	522,200	-	-5.21%
10/15	6,500	6,500	6,233	6,257	-4.78%	631,400	-	-8.39%
10/14	6,650	6,667	6,557	6,571	-0.9%	460,800	-	-4.24%
10/13	6,657	6,687	6,568	6,631	+0.48%	695,600	-	-3.65%
10/09	6,580	6,647	6,483	6,599	+0.29%	1,032,300	-	-4.32%
10/08	6,814	6,866	6,580	6,580	-3.97%	726,900	-	-4.95%
10/07	6,907	6,966	6,846	6,852	-0.23%	621,100	-	-1.28%
10/06	6,902	6,906	6,825	6,868	+0.12%	491,300	-	-1.04%
10/05	6,855	6,910	6,783	6,860	+0.32%	603,400	-	-1.21%
10/02	6,851	6,873	6,790	6,838	+0.07%	445,900	-	-1.58%
10/01	6,890	6,890	6,727	6,833	-0.09%	476,300	-	-1.67%
09/30	15:30 株式会社弘電社の完全子会社化に関するお知らせ
09/30	6,750	6,845	6,713	6,839	+2.46%	576,500	-	-1.57%
09/29	6,750	6,797	6,635	6,675	-3.5%	632,200	-	-3.85%
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	17:00 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	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	15:30 株式会社弘電社(証券コード:1948)の株券に対する公開買付けの結果及び関連会社の異動に関するお知らせ
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	15:30 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	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%
06/15	15:30 投資単位の引下げに関する考え方及び方針について

きんでん（1944）のIR情報・決算資料

2026/06/18～2026/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート