キーコーヒー（2594）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,939
- 始値
- 1,935
- 高値
- 1,942
- 安値
- 1,935
- 終値 -0.1%
- 1,937
- 出来高 +11.92%
- 47,900
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,936 - 株価（25日）
移動平均値 - -0.62%
1,949 - 出来高（5日）
移動平均値 - -1.8%
48,780
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,935 | 1,942 | 1,935 | 1,937 | -0.1% | 47,900 | 439億4859万 | -0.62% | 55.33 | 1.31 |
| 05/28 | 1,945 | 1,946 | 1,934 | 1,939 | -0.31% | 42,800 | 439億9397万 | -0.56% | 55.39 | 1.31 |
| 05/27 | 1,925 | 1,945 | 1,925 | 1,945 | +0.78% | 49,900 | 441億3010万 | -0.36% | 55.56 | 1.31 |
| 05/26 | 1,927 | 1,933 | 1,921 | 1,930 | +0.16% | 48,700 | 437億8977万 | -1.18% | 55.13 | 1.3 |
| 05/25 | 1,937 | 1,942 | 1,922 | 1,927 | -0.41% | 54,600 | 437億2170万 | -1.43% | 55.04 | 1.3 |
| 05/22 | 1,920 | 1,942 | 1,919 | 1,935 | +0.78% | 66,300 | 439億321万 | -1.12% | 55.27 | 1.31 |
| 05/21 | 1,933 | 1,935 | 1,920 | 1,920 | -0.62% | 76,700 | 435億6288万 | -1.99% | 54.84 | 1.29 |
| 05/20 | 1,922 | 1,932 | 1,918 | 1,932 | +0.94% | 89,700 | 438億3514万 | -1.48% | 55.19 | 1.3 |
| 05/19 | 1,915 | 1,928 | 1,909 | 1,914 | +0.05% | 120,800 | 434億2674万 | -2.5% | 54.67 | 1.29 |
| 05/18 | 1,953 | 1,956 | 1,906 | 1,913 | -0.83% | 210,400 | 434億405万 | -2.7% | 54.64 | 1.29 |
| 05/15 | 1,955 | 1,969 | 1,921 | 1,929 | -1.23% | 213,600 | 437億6708万 | -2.03% | 55.1 | 1.3 |
| 05/14 | 1,962 | 1,964 | 1,951 | 1,953 | -0.31% | 60,200 | 443億1161万 | -0.96% | 55.79 | 1.32 |
| 05/13 | 1,963 | 1,968 | 1,959 | 1,959 | -0.2% | 40,500 | 444億4775万 | -0.66% | 55.96 | 1.32 |
| 05/12 | 1,969 | 1,969 | 1,957 | 1,963 | +0.1% | 54,100 | 445億3850万 | -0.46% | 56.07 | 1.32 |
| 05/11 | 1,963 | 1,972 | 1,961 | 1,961 | -0.25% | 115,700 | 444億9312万 | -0.61% | 56.02 | 1.32 |
| 05/08 | 1,969 | 1,972 | 1,963 | 1,966 | -0.15% | 82,200 | 446億657万 | -0.35% | 56.16 | 1.33 |
| 05/07 | 1,970 | 1,977 | 1,968 | 1,969 | -0.15% | 48,100 | 446億7464万 | -0.25% | 56.24 | 1.33 |
| 05/01 | 1,978 | 1,978 | 1,967 | 1,972 | 0% | 44,900 | 447億4270万 | -0.2% | 56.33 | 1.33 |
| 04/30 | 1,972 | 1,978 | 1,967 | 1,972 | 0% | 66,400 | 447億4270万 | -0.3% | 56.33 | 1.33 |
| 04/28 | 1,961 | 1,972 | 1,960 | 1,972 | +0.51% | 64,900 | 447億4270万 | -0.4% | 56.33 | 1.33 |
| 04/27 | 1,954 | 1,970 | 1,952 | 1,962 | +0.41% | 59,600 | 445億1581万 | -1.01% | 56.04 | 1.32 |
| 04/24 | 1,957 | 1,960 | 1,952 | 1,954 | +0.21% | 56,300 | 443億3430万 | -1.46% | 55.82 | 1.32 |
| 04/23 | 1,965 | 1,966 | 1,950 | 1,950 | -0.76% | 110,500 | 442億4355万 | -1.76% | 55.7 | 1.32 |
| 04/22 | 1,973 | 1,976 | 1,965 | 1,965 | -0.46% | 66,400 | 445億8388万 | -1.11% | 56.13 | 1.33 |
| 04/21 | 1,984 | 1,984 | 1,974 | 1,974 | -0.4% | 44,200 | 447億8808万 | -0.75% | 56.39 | 1.33 |
| 04/20 | 1,981 | 1,987 | 1,976 | 1,982 | +0.35% | 44,400 | 449億6959万 | -0.35% | 56.62 | 1.34 |
| 04/17 | 1,975 | 1,983 | 1,974 | 1,975 | 0% | 36,500 | 448億1077万 | -0.7% | 56.42 | 1.33 |
| 04/16 | 1,983 | 1,987 | 1,975 | 1,975 | -0.4% | 46,800 | 448億1077万 | -0.75% | 56.42 | 1.33 |
| 04/15 | 1,967 | 1,985 | 1,967 | 1,983 | +0.81% | 59,300 | 449億9228万 | -0.35% | 56.64 | 1.34 |
| 04/14 | 1,982 | 1,986 | 1,966 | 1,967 | -0.76% | 79,100 | 446億2926万 | -1.16% | 56.19 | 1.33 |
| 04/13 | 1,978 | 1,988 | 1,975 | 1,982 | -0.2% | 62,000 | 449億6959万 | -0.45% | 56.62 | 1.34 |
| 04/10 | 1,986 | 1,994 | 1,982 | 1,986 | +0.3% | 51,500 | 450億6035万 | -0.25% | 56.73 | 1.34 |
| 04/09 | 1,992 | 2,001 | 1,980 | 1,980 | -0.45% | 92,400 | 449億2422万 | -0.6% | 56.56 | 1.34 |
| 04/08 | 1,993 | 1,994 | 1,987 | 1,989 | -0.15% | 78,400 | 451億2842万 | -0.15% | 56.81 | 1.34 |
| 04/07 | 1,990 | 1,992 | 1,985 | 1,992 | +0.2% | 47,400 | 451億9648万 | 0% | 56.9 | 1.34 |
| 04/06 | 1,973 | 1,988 | 1,970 | 1,988 | +1.12% | 78,900 | 451億573万 | -0.2% | 56.79 | 1.34 |
| 04/03 | 1,966 | 1,976 | 1,966 | 1,966 | +0.2% | 69,200 | 446億657万 | -1.35% | 56.16 | 1.33 |
| 04/02 | 1,974 | 1,984 | 1,962 | 1,962 | -0.76% | 138,200 | 445億1581万 | -1.65% | 56.04 | 1.32 |
| 04/01 | 1,980 | 1,985 | 1,973 | 1,977 | 0% | 86,800 | 448億5615万 | -1% | 56.47 | 1.33 |
| 03/31 | 1,990 | 1,990 | 1,977 | 1,977 | -0.65% | 84,900 | 448億5615万 | -1.05% | 42.87 | 1.33 |
| 03/30 | 1,966 | 1,990 | 1,965 | 1,990 | -0.75% | 215,300 | 451億5111万 | -0.4% | 43.15 | 1.34 |
| 03/27 | 2,019 | 2,023 | 2,005 | 2,005 | -1.18% | 301,800 | 454億9144万 | +0.3% | 43.48 | 1.35 |
| 03/26 | 2,015 | 2,029 | 2,015 | 2,029 | +0.45% | 102,200 | 460億3598万 | +1.55% | 44 | 1.37 |
| 03/25 | 2,018 | 2,021 | 2,013 | 2,020 | +0.45% | 88,600 | 458億3178万 | +1.15% | 43.8 | 1.36 |
| 03/24 | 2,004 | 2,011 | 2,002 | 2,011 | +0.85% | 49,900 | 456億2757万 | +0.7% | 43.61 | 1.36 |
| 03/23 | 1,999 | 2,003 | 1,992 | 1,994 | -0.25% | 69,000 | 452億4186万 | -0.15% | 43.24 | 1.34 |
| 03/19 | 2,009 | 2,011 | 1,999 | 1,999 | -0.55% | 62,600 | 453億5531万 | +0.05% | 43.35 | 1.35 |
| 03/18 | 2,004 | 2,010 | 2,002 | 2,010 | +0.45% | 45,000 | 456億489万 | +0.6% | 43.58 | 1.36 |
| 03/17 | 1,999 | 2,007 | 1,998 | 2,001 | +0.35% | 72,100 | 454億68万 | +0.2% | 43.39 | 1.35 |
| 03/16 | 1,989 | 1,995 | 1,985 | 1,994 | +0.5% | 43,100 | 452億4186万 | -0.15% | 43.24 | 1.34 |
| 03/13 | 1,975 | 1,991 | 1,975 | 1,984 | +0.3% | 57,500 | 450億1497万 | -0.65% | 43.02 | 1.34 |
| 03/12 | 1,989 | 1,989 | 1,977 | 1,978 | -0.35% | 83,100 | 448億7884万 | -1% | 42.89 | 1.33 |
| 03/11 | 1,999 | 1,999 | 1,982 | 1,985 | -0.25% | 112,500 | 450億3766万 | -0.65% | 43.04 | 1.34 |
| 03/10 | 2,000 | 2,003 | 1,987 | 1,990 | -0.1% | 95,000 | 451億5111万 | -0.45% | 43.15 | 1.34 |
| 03/09 | 1,980 | 1,995 | 1,970 | 1,992 | +0.25% | 162,300 | 451億9648万 | -0.3% | 43.19 | 1.34 |
| 03/06 | 1,986 | 1,988 | 1,977 | 1,987 | -0.05% | 99,500 | 450億8304万 | -0.55% | 43.09 | 1.34 |
| 03/05 | 1,999 | 2,009 | 1,987 | 1,988 | +0.15% | 99,800 | 451億573万 | -0.45% | 43.11 | 1.34 |
| 03/04 | 1,991 | 1,993 | 1,978 | 1,985 | -0.55% | 141,100 | 450億3766万 | -0.6% | 43.04 | 1.34 |
| 03/03 | 1,993 | 2,000 | 1,987 | 1,996 | +0.15% | 104,400 | 452億8724万 | -0.05% | 43.28 | 1.35 |
| 03/02 | 2,010 | 2,013 | 1,993 | 1,993 | -1.29% | 147,000 | 452億1917万 | -0.25% | 43.22 | 1.34 |
| 02/27 | 2,014 | 2,020 | 2,006 | 2,019 | +0.55% | 77,900 | 458億909万 | +1.05% | 43.78 | 1.36 |
| 02/26 | 2,008 | 2,013 | 2,001 | 2,008 | +0.05% | 96,700 | 455億5951万 | +0.5% | 43.54 | 1.35 |
| 02/25 | 2,005 | 2,007 | 2,000 | 2,007 | +0.3% | 70,500 | 455億3682万 | +0.45% | 43.52 | 1.35 |
| 02/24 | 1,996 | 2,004 | 1,991 | 2,001 | +0.65% | 66,700 | 454億68万 | +0.15% | 43.39 | 1.35 |
| 02/20 | 1,995 | 1,995 | 1,988 | 1,988 | -0.8% | 101,500 | 451億573万 | -0.5% | 43.11 | 1.34 |
| 02/19 | 1,999 | 2,004 | 1,991 | 2,004 | +0.25% | 100,300 | 454億6875万 | +0.25% | 43.45 | 1.35 |
| 02/18 | 2,008 | 2,010 | 1,998 | 1,999 | 0% | 78,000 | 453億5531万 | 0% | 43.35 | 1.35 |
| 02/17 | 2,003 | 2,010 | 1,992 | 1,999 | -0.7% | 101,900 | 453億5531万 | 0% | 43.35 | 1.35 |
| 02/16 | 2,015 | 2,041 | 1,992 | 2,013 | +0.3% | 370,900 | 456億7295万 | +0.7% | 43.65 | 1.36 |
| 02/13 | 2,013 | 2,013 | 2,000 | 2,007 | -0.3% | 74,100 | 455億3682万 | +0.45% | 43.52 | 1.35 |
| 02/12 | 2,005 | 2,013 | 2,002 | 2,013 | +0.55% | 75,600 | 456億7295万 | +0.75% | 43.65 | 1.36 |
| 02/10 | 2,005 | 2,009 | 2,001 | 2,002 | -0.1% | 49,300 | 454億2337万 | +0.25% | 43.41 | 1.35 |
| 02/09 | 2,003 | 2,005 | 1,996 | 2,004 | +0.45% | 54,300 | 454億6875万 | +0.3% | 43.45 | 1.35 |
| 02/06 | 2,001 | 2,002 | 1,991 | 1,995 | -0.15% | 50,200 | 452億6455万 | -0.1% | 43.26 | 1.35 |
| 02/05 | 2,005 | 2,008 | 1,997 | 1,998 | +0.05% | 50,200 | 453億3262万 | +0.05% | 43.32 | 1.35 |
| 02/04 | 1,990 | 2,002 | 1,984 | 1,997 | +0.4% | 54,700 | 453億993万 | 0% | 43.3 | 1.35 |
| 02/03 | 1,990 | 1,993 | 1,985 | 1,989 | 0% | 56,900 | 451億2842万 | -0.4% | 43.13 | 1.34 |
| 02/02 | 1,990 | 1,993 | 1,983 | 1,989 | +0.51% | 59,400 | 451億2842万 | -0.4% | 43.13 | 1.34 |
| 01/30 | 1,984 | 1,988 | 1,976 | 1,979 | -0.25% | 91,500 | 449億153万 | -0.9% | 42.91 | 1.33 |
| 01/29 | 1,975 | 1,988 | 1,964 | 1,984 | +0.66% | 95,800 | 450億1497万 | -0.65% | 43.02 | 1.34 |
| 01/28 | 1,986 | 1,986 | 1,971 | 1,971 | -0.76% | 120,800 | 447億2001万 | -1.3% | 42.74 | 1.33 |
| 01/27 | 1,994 | 1,997 | 1,986 | 1,986 | -0.5% | 65,800 | 450億6035万 | -0.6% | 43.06 | 1.34 |
| 01/26 | 1,998 | 2,001 | 1,987 | 1,996 | -0.2% | 87,700 | 452億8724万 | -0.05% | 43.28 | 1.35 |
| 01/23 | 2,009 | 2,012 | 1,999 | 2,000 | -0.3% | 46,500 | 453億7800万 | +0.15% | 43.37 | 1.35 |
| 01/22 | 2,000 | 2,014 | 2,000 | 2,006 | 0% | 42,100 | 455億1413万 | +0.5% | 43.5 | 1.35 |
| 01/21 | 2,003 | 2,007 | 1,993 | 2,006 | -0.1% | 77,200 | 455億1413万 | +0.6% | 43.5 | 1.35 |
| 01/20 | 2,017 | 2,017 | 2,004 | 2,008 | -0.2% | 56,300 | 455億5951万 | +0.75% | 43.54 | 1.35 |
| 01/19 | 2,010 | 2,017 | 2,010 | 2,012 | +0.15% | 55,600 | 456億5026万 | +1% | 43.63 | 1.36 |
| 01/16 | 2,008 | 2,009 | 2,002 | 2,009 | +0.15% | 30,700 | 455億8220万 | +0.9% | 43.56 | 1.35 |
| 01/15 | 2,005 | 2,009 | 2,003 | 2,006 | +0.15% | 41,600 | 455億1413万 | +0.8% | 43.5 | 1.35 |
| 01/14 | 1,998 | 2,005 | 1,996 | 2,003 | +0.05% | 50,600 | 454億4606万 | +0.7% | 43.43 | 1.35 |
| 01/13 | 2,005 | 2,011 | 1,997 | 2,002 | +0.1% | 73,000 | 454億2337万 | +0.7% | 43.41 | 1.35 |
| 01/09 | 1,990 | 2,004 | 1,990 | 2,000 | +0.35% | 52,500 | 453億7800万 | +0.6% | 43.37 | 1.35 |
| 01/08 | 1,990 | 1,993 | 1,984 | 1,993 | +0.15% | 59,500 | 452億1917万 | +0.25% | 43.22 | 1.34 |
| 01/07 | 2,002 | 2,008 | 1,990 | 1,990 | -0.95% | 86,700 | 451億5111万 | +0.05% | 43.15 | 1.34 |
| 01/06 | 2,006 | 2,009 | 2,002 | 2,009 | +0.15% | 47,500 | 455億8220万 | +0.95% | 43.56 | 1.35 |
| 01/05 | 1,995 | 2,006 | 1,991 | 2,006 | +0.55% | 75,800 | 455億1413万 | +0.85% | 43.5 | 1.35 |
| 2025 | ||||||||||
| 12/30 | 2,002 | 2,004 | 1,995 | 1,995 | -0.35% | 41,400 | 452億6455万 | +0.3% | 43.26 | 1.35 |
| 12/29 | 2,000 | 2,004 | 1,997 | 2,002 | +0.15% | 54,400 | 454億2337万 | +0.65% | 43.41 | 1.35 |
| 12/26 | 1,995 | 1,999 | 1,994 | 1,999 | +0.2% | 58,600 | 453億5531万 | +0.5% | 43.35 | 1.35 |
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 | 1,810 6/22 | 1,420 1/9 | 102,600 10/30 | - | - | +6.13% 2/4 | -7.41% 10/30 |
| 2009年 3月期 | 1,846 5/30 | 1,292 10/23 | 119,700 6/2 | - | - | +19.77% 5/30 | -14.28% 10/10 |
| 2010年 3月期 | 1,619 3/25 9/24 他2件 | 1,482 4/28 | 89,500 9/24 | - | - | +2.87% 6/3 | -5.02% 11/24 |
| 2011年 3月期 | 1,593 4/12 4/1 | 1,300 3/15 | 97,400 9/27 | 357億8515万 | 292億320万 | +4.34% 12/14 | -8.9% 3/15 |
| 2012年 3月期 | 1,560 9/30 | 1,366 12/27 12/26 | 82,900 3/27 | 350億4384万 | 306億8582万 | +4.56% 1/25 | -6.32% 11/2 |
| 2013年 3月期 | 1,650 2/1 | 1,402 6/4 | 456,200 3/7 | 370億6560万 | 314億9452万 | +4.66% 2/1 | -3.66% 3/7 |
| 2014年 3月期 | 1,650 3/24 | 1,473 4/2 | 190,300 9/25 | 374億3685万 | 330億8947万 | +3.56% 3/24 | -3.6% 2/4 |
| 2015年 3月期 | 1,935 3/18 3/17 | 1,550 5/16 | 236,100 9/25 | 439億321万 | 351億6795万 | +5.87% 3/17 | -5.49% 10/17 |
| 2016年 3月期 | 2,370 8/18 | 1,696 1/21 | 201,500 3/28 | 537億7293万 | 384億8054万 | +8.76% 8/17 | -9.63% 1/21 |
| 2017年 3月期 | 2,352 3/27 | 1,759 6/24 4/6 | 299,900 9/27 | 533億6452万 | 399億995万 | +7.23% 10/28 | -5.35% 4/14 |
| 2018年 3月期 | 2,296 5/9 | 2,072 3/28 | 306,600 3/27 | 520億9394万 | 470億1160万 | +2.73% 5/11 | -3.15% 11/2 |
| 2019年 3月期 | 2,257 6/27 | 1,864 12/25 | 303,200 9/25 | 512億907万 | 422億9229万 | +4.26% 11/30 | -8.97% 12/25 |
| 2020年 3月期 | 2,458 11/20 11/19 他2件 | 1,920 3/13 | 307,800 9/26 | 557億6956万 | 435億6288万 | +12.38% 3/27 | -9.66% 2/28 |
| 2021年 3月期 | 2,372 5/19 | 2,001 8/7 | 472,900 9/28 | 538億1830万 | 454億68万 | +6.43% 9/16 | -8.38% 7/31 |
| 2022年 3月期 | 2,299 9/14 | 1,880 11/29 | 629,100 11/30 | 521億6201万 | 426億5532万 | +4.04% 9/14 | -11.33% 11/29 |
| 2023年 3月期 | 2,214 8/17 | 1,968 4/19 | 430,200 9/28 | 502億3344万 | 446億5195万 | +2.81% 8/12 | -3.7% 9/7 |
| 2024年 3月期 | 2,148 1/17 | 1,971 10/4 | 394,200 3/27 | 487億3597万 | 447億2001万 | +3.08% 1/17 | -3.8% 10/3 |
| 2025年 3月期 | 2,120 8/1 | 1,985 10/28 | 470,400 9/26 | 481億68万 | 450億3766万 | +3.62% 4/23 | -3.47% 8/5 |
| 2026年 3月期 | 2,159 4/23 | 1,904 10/14 | 370,900 2/16 | 489億8555万 | 431億9985万 | +2.48% 9/25 | -3.71% 10/3 |
| 最新 | 1,937 2026/5/29 | 47,900 | 439億4859万 | -0.62% 1,949 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- 29%（1.29倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- 6%（1.06倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/05/29 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
876円（1997/12/24） - 121%（2.21倍）
1,937円（5/29）
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。
