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
11/02	800	807	795	806	+0.75%	1,300	-	+0.12%
10/30	800	800	800	800	0%	200	-	-0.62%
10/29	800	800	800	800	0%	200	-	-0.74%
10/27	800	800	794	800	0%	4,400	-	-0.74%
10/26	805	805	800	800	-0.62%	500	-	-0.74%
10/23	805	810	805	805	-0.49%	1,700	-	-0.12%
10/22	805	809	805	809	+0.12%	500	-	+0.37%
10/21	809	811	805	808	-0.25%	3,700	-	+0.25%
10/20	803	810	803	810	+0.87%	5,200	-	+0.37%
10/19	803	803	801	803	-0.5%	500	-	-0.5%
10/16	803	807	800	807	+0.5%	2,400	-	0%
10/15	801	803	800	803	0%	2,200	-	-0.5%
10/14	805	808	800	803	-0.25%	3,700	-	-0.62%
10/13	808	808	803	805	-0.37%	1,300	-	-0.49%
10/09	808	808	808	808	+0.5%	100	-	-0.12%
10/08	804	804	804	804	-0.12%	1,200	-	-0.62%
10/07	806	806	805	805	-0.25%	2,500	-	-0.62%
10/06	808	808	807	807	-0.12%	600	-	-0.37%
10/05	813	813	808	808	+0.12%	400	-	-0.25%
10/02	807	807	807	807	-0.25%	300	-	-0.37%
10/01	809	809	809	809	+0.37%	300	-	-0.25%
09/30	806	808	805	806	0%	2,100	-	-0.62%
09/29	806	808	806	806	0%	2,700	-	-0.62%
09/28	807	807	806	806	-0.12%	400	-	-0.74%
09/25	806	807	806	807	+0.12%	900	-	-0.62%
09/24	808	812	806	806	-0.25%	800	-	-0.86%
09/18	805	808	805	808	+0.37%	300	-	-0.62%
09/17	805	805	805	805	0%	300	-	-1.11%
09/16	（IR情報）15:30 「キッズスター」プロデュースの新業態リアルイベント「ごっこCOLLECTION」、9月22日・23日イーアスつくばにて初開催！
09/16	806	806	805	805	-0.12%	600	-	-1.11%
09/15	806	814	806	806	0%	800	-	-1.1%
09/14	809	809	806	806	-0.37%	500	-	-1.23%
09/11	809	809	809	809	-0.61%	400	-	-1.1%
09/10	810	814	810	814	-0.12%	300	-	-0.49%
09/09	809	815	809	815	+0.25%	200	-	-0.49%
09/08	813	813	806	813	0%	1,500	-	-0.85%
09/07	813	814	813	813	-0.25%	600	-	-0.97%
09/04	812	822	807	815	-1.09%	10,300	-	-0.85%
09/03	810	824	809	824	+1.48%	1,700	-	+0.12%
09/02	810	815	808	812	0%	1,900	-	-1.46%
09/01	816	817	812	812	-0.61%	1,400	-	-1.58%
08/31	810	817	810	817	+0.86%	500	-	-0.97%
08/28	817	817	806	810	-0.25%	4,100	-	-1.82%
08/27	814	815	812	812	+0.12%	400	-	-1.69%
08/26	810	811	810	811	-0.73%	2,100	-	-1.93%
08/25	814	818	811	817	0%	1,100	-	-1.33%
08/24	812	817	812	817	+0.37%	500	-	-1.33%
08/21	（IR情報）15:30 2026年12月期第2四半期決算説明会動画及び書き起こし記事公開のお知らせ
08/21	814	814	811	814	-0.49%	1,100	-	-1.81%
08/20	813	818	812	818	-0.37%	1,100	-	-1.45%
08/19	814	821	811	821	+0.98%	800	-	-1.2%
08/18	812	827	812	813	-0.25%	1,300	-	-2.28%
08/17	814	829	814	815	-1.21%	3,900	-	-2.16%
08/14	829	829	818	825	+1.1%	1,400	-	-1.08%
08/13	811	820	809	816	-2.28%	7,200	-	-2.28%
08/12	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/12	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/12	840	854	832	835	-0.12%	3,100	-	-0.12%
08/10	830	839	830	836	-0.36%	1,200	-	0%
08/07	826	839	821	839	+1.57%	1,200	-	+0.24%
08/06	830	830	826	826	-0.48%	400	-	-1.43%
08/05	830	839	830	830	-0.36%	2,400	-	-1.07%
08/04	833	833	833	833	-0.36%	1,500	-	-0.83%
08/03	840	840	836	836	-0.48%	1,200	-	-0.59%
07/31	848	848	831	840	-0.59%	1,100	-	-0.24%
07/30	841	845	841	845	0%	400	-	+0.24%
07/29	843	845	828	845	0%	600	-	+0.24%
07/28	834	845	819	845	+3.17%	1,900	-	+0.12%
07/27	819	819	819	819	+0.12%	200	-	-3.08%
07/24	817	823	816	818	-1.09%	500	-	-3.42%
07/23	842	842	827	827	-0.84%	300	-	-2.59%
07/22	834	834	834	834	+1.09%	200	-	-2%
07/21	819	829	819	825	-0.48%	1,900	-	-3.28%
07/17	829	834	819	829	-0.72%	3,100	-	-3.15%
07/16	834	849	834	835	-1.42%	800	-	-2.68%
07/15	（IR情報）15:30 代表取締役の異動(追加選任)に関するお知らせ
07/15	851	851	836	847	+0.83%	400	-	-1.4%
07/14	829	852	829	840	+0.48%	1,400	-	-2.33%
07/13	845	845	836	836	-1.18%	1,000	-	-3.02%
07/10	845	849	845	846	-0.24%	300	-	-1.97%
07/09	848	848	848	848	+1.07%	300	-	-1.85%
07/08	835	840	835	839	-1.29%	1,600	-	-3.01%
07/07	840	850	840	850	+0.71%	900	-	-1.85%
07/06	849	852	844	844	-0.94%	1,700	-	-2.76%
07/03	860	864	851	852	-0.93%	1,600	-	-1.96%
07/02	860	860	860	860	+0.94%	200	-	-1.26%
07/01	848	853	848	852	+0.59%	900	-	-2.29%
06/30	864	864	841	847	-1.97%	500	-	-3.2%
06/29	855	864	825	864	+0.82%	2,300	-	-1.48%
06/26	857	857	857	857	-0.58%	200	-	-2.39%
06/25	860	862	860	862	0%	500	-	-1.82%
06/24	862	862	862	862	0%	300	-	-2.05%
06/23	865	870	862	862	-0.23%	1,200	-	-2.16%
06/22	876	876	864	864	-0.12%	2,400	-	-2.26%
06/19	876	884	865	865	-1.26%	2,400	-	-2.48%
06/18	887	889	876	876	-1.24%	1,900	-	-1.68%
06/17	887	887	876	887	+0.11%	1,400	-	-0.78%
06/16	876	886	876	886	+0.57%	500	-	-1.23%
06/15	887	888	880	881	0%	2,000	-	-2.11%
06/12	873	903	873	881	+1.15%	3,700	-	-2.44%
06/11	873	897	870	871	-0.11%	2,400	-	-3.86%
06/10	（5%ルール）平井康博（6.79%）
06/10	（5%ルール）平井康博（10.63%）
06/10	871	884	871	872	-0.23%	2,100	-	-4.07%
06/09	876	890	874	874	-0.23%	1,800	-	-4.27%
06/08	886	895	876	876	+0.11%	1,900	-	-4.58%
06/05	865	880	865	875	+0.81%	600	-	-5.2%

キッズスター（248A）のイベントチャート

2026/06/05～2026/11/02

イベント情報＆株価推移

開示資料

決算

株式

チャート