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	2,080	2,090	2,075	2,089	+0.48%	55,100	-	+3.78%
11/12	2,060	2,079	2,053	2,079	+1.46%	48,000	-	+3.54%
11/11	2,066	2,074	2,044	2,049	-0.82%	53,700	-	+2.3%
11/10	2,058	2,073	2,056	2,066	+0.63%	64,900	-	+3.4%
11/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 336,832株（1.48%）-0.1%
11/09	2,041	2,058	2,035	2,053	+0.83%	76,100	-	+3.01%
11/06	2,065	2,070	2,022	2,036	-1.88%	114,100	-	+2.31%
11/05	2,050	2,080	2,050	2,075	+1.47%	125,600	-	+4.38%
11/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 360,232株（1.58%）-0.09%
11/04	2,039	2,069	2,035	2,045	+0.29%	153,200	-	+3.07%
11/04	（空売り報告）モルガン・スタンレーMUFG証券 108,391株（0.47%）-0.11%義務消失
11/02	2,020	2,039	2,015	2,039	+1.34%	163,200	-	+2.88%
11/02	（空売り報告）大和証券 113,219株（0.49%）-0.1%義務消失
11/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 380,232株（1.67%）-0.05%
10/30	1,995	2,012	1,983	2,012	+2.34%	165,900	-	+1.62%
10/30	（空売り報告）Barclays Capital Securities Ltd 105,379株（0.46%）-0.05%義務消失
10/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 391,832株（1.72%）+0.12%
10/29	（IR情報）14:00 株主優待制度の一部変更(継続保有要件の追加、「拡充版優待」の新設及び保有株式数区分の追加)に関するお知らせ
10/29	（IR情報）14:00 人事異動に関するお知らせ
10/29	（IR情報）14:00 剰余金の配当(中間配当)に関するお知らせ
10/29	（IR情報）14:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/29	1,963	1,975	1,926	1,966	+0.15%	327,400	-	-0.66%
10/29	（空売り報告）Barclays Capital Securities Ltd 117,718株（0.51%）-0.25%
10/28	2,000	2,003	1,963	1,963	-1.9%	98,100	-	-0.91%
10/27	2,016	2,016	1,993	2,001	-0.74%	55,400	-	+0.91%
10/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 365,232株（1.6%）+0.02%
10/26	2,006	2,016	2,004	2,016	+0.5%	94,700	-	+1.66%
10/23	2,004	2,018	1,995	2,006	+0.5%	96,200	-	+1.16%
10/23	（空売り報告）モルガン・スタンレーMUFG証券 132,691株（0.58%）-0.1%
10/22	1,999	2,006	1,995	1,996	+0.2%	64,500	-	+0.66%
10/21	1,999	2,002	1,992	1,992	-0.35%	85,900	-	+0.45%
10/20	1,994	1,999	1,986	1,999	+0.45%	89,000	-	+0.76%
10/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 360,732株（1.58%）-0.11%
10/19	1,993	1,997	1,985	1,990	+0.51%	63,300	-	+0.25%
10/16	1,992	1,992	1,980	1,980	-0.6%	61,800	-	-0.3%
10/15	1,984	1,992	1,977	1,992	+0.5%	80,200	-	+0.25%
10/14	1,976	1,983	1,966	1,982	+0.51%	59,000	-	-0.35%
10/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 385,432株（1.69%）-0.02%
10/13	1,980	1,982	1,972	1,972	-0.05%	49,400	-	-0.95%
10/13	（空売り報告）大和証券 135,919株（0.59%）-0.02%
10/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 389,432株（1.71%）+0.02%
10/09	1,959	1,978	1,959	1,973	+0.77%	71,100	-	-1%
10/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 384,832株（1.69%）-0.07%
10/08	1,958	1,961	1,947	1,958	-0.1%	67,800	-	-1.9%
10/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 401,232株（1.76%）-0.1%
10/07	1,940	1,962	1,939	1,960	+0.67%	68,900	-	-1.95%
10/07	（空売り報告）モルガン・スタンレーMUFG証券 156,491株（0.68%）-0.2%
10/06	1,941	1,947	1,937	1,947	+0.31%	89,400	-	-2.75%
10/05	1,940	1,950	1,938	1,941	+0.05%	107,700	-	-3.24%
10/05	（空売り報告）大和証券 139,919株（0.61%）+0.02%
10/05	（空売り報告）モルガン・スタンレーMUFG証券 200,291株（0.88%）-0.03%
10/05	（空売り報告）Barclays Capital Securities Ltd 172,521株（0.76%）再IN
10/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 424,032株（1.86%）-0.24%
10/02	1,959	1,962	1,940	1,940	-1.17%	119,900	-	-3.43%
10/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 476,932株（2.1%）+0.01%
10/01	1,976	1,978	1,958	1,963	-1.41%	127,100	-	-2.48%
10/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 476,032株（2.09%）+0.17%
09/30	1,977	1,998	1,977	1,991	+0.76%	88,300	-	-1.24%
09/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 437,032株（1.92%）-0.08%
09/29	1,980	1,988	1,974	1,976	-0.6%	199,200	-	-2.08%
09/28	1,990	2,001	1,988	1,988	0%	380,300	-	-1.58%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 456,032株（2%）+0.01%
09/25	2,005	2,010	1,988	1,988	-0.9%	203,600	-	-1.63%
09/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 452,232株（1.99%）+0.24%
09/24	（IR情報）14:00 人事異動に関するお知らせ
09/24	2,013	2,015	2,006	2,006	-0.1%	96,300	-	-0.79%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 398,432株（1.75%）-0.05%
09/18	2,013	2,022	2,008	2,008	-0.35%	82,900	-	-0.74%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 409,732株（1.8%）+0.02%
09/17	2,005	2,019	2,005	2,015	+0.55%	59,000	-	-0.44%
09/16	2,011	2,013	2,003	2,004	-0.15%	49,200	-	-0.99%
09/16	（空売り報告）モルガン・スタンレーMUFG証券 207,891株（0.91%）+0.02%
09/15	2,006	2,010	2,001	2,007	+0.15%	60,200	-	-0.84%
09/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 405,132株（1.78%）-0.03%
09/14	2,007	2,008	1,998	2,004	+0.15%	55,900	-	-0.94%
09/11	2,012	2,017	1,997	2,001	-0.74%	123,400	-	-1.09%
09/10	2,010	2,017	2,006	2,016	+0.1%	64,500	-	-0.25%
09/09	2,026	2,026	2,011	2,014	-0.59%	53,300	-	-0.25%
09/08	2,009	2,027	2,006	2,026	+0.55%	69,700	-	+0.45%
09/07	2,020	2,020	2,010	2,015	-0.35%	66,800	-	+0.05%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 201,991株（0.89%）-0.1%
09/04	2,026	2,030	2,006	2,022	-0.34%	169,600	-	+0.4%
09/03	2,030	2,037	2,028	2,029	-0.25%	86,600	-	+0.74%
09/02	2,036	2,042	2,030	2,034	-0.05%	45,700	-	+1.04%
09/01	2,038	2,048	2,034	2,035	-0.15%	40,700	-	+1.14%
08/31	2,050	2,055	2,031	2,038	-0.54%	103,600	-	+1.39%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 412,832株（1.81%）+0.11%
08/28	2,035	2,060	2,031	2,049	+0.69%	122,200	-	+2.09%
08/27	2,034	2,044	2,029	2,035	+0.2%	65,700	-	+1.55%
08/26	2,037	2,044	2,031	2,031	-0.29%	46,800	-	+1.45%
08/25	2,039	2,047	2,036	2,037	0%	60,300	-	+1.85%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 387,232株（1.7%）+0.01%
08/24	2,037	2,040	2,031	2,037	+0.49%	67,400	-	+1.95%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 385,632株（1.69%）-0.02%
08/21	2,022	2,032	2,018	2,027	+0.2%	47,900	-	+1.55%
08/20	2,030	2,037	2,019	2,023	+0.05%	62,000	-	+1.4%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 390,132株（1.71%）+0.08%
08/19	2,031	2,033	2,012	2,022	-0.15%	102,800	-	+1.4%
08/19	（空売り報告）大和証券 135,719株（0.59%）-0.01%
08/18	2,027	2,027	2,016	2,025	+0.1%	68,300	-	+1.66%
08/18	（空売り報告）大和証券 136,219株（0.6%）+0.01%
08/18	（空売り報告）Barclays Capital Securities Ltd 107,800株（0.47%）-0.1%義務消失
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 370,832株（1.63%）+0.04%
08/17	2,020	2,029	2,015	2,023	+0.05%	95,800	-	+1.61%
08/17	（空売り報告）大和証券 135,219株（0.59%）-0.09%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 226,091株（0.99%）-0.01%
08/17	（空売り報告）Barclays Capital Securities Ltd 130,600株（0.57%）-0.09%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 361,532株（1.59%）-0.07%
08/14	2,005	2,025	2,005	2,022	+0.15%	77,700	-	+1.66%
08/13	2,005	2,019	1,998	2,019	+0.85%	92,400	-	+1.56%
08/13	（空売り報告）Barclays Capital Securities Ltd 151,500株（0.66%）-0.05%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 378,232株（1.66%）-0.13%
08/12	2,000	2,003	1,993	2,002	+0.2%	46,400	-	+0.75%
08/10	1,988	1,999	1,984	1,998	+0.71%	65,300	-	+0.6%
08/07	1,970	1,988	1,969	1,984	+1.07%	70,200	-	-0.05%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 407,332株（1.79%）-0.01%
08/06	1,970	1,971	1,963	1,963	+0.1%	52,200	-	-1.11%
08/05	1,955	1,970	1,950	1,961	+0.26%	61,500	-	-1.26%
08/04	1,988	1,988	1,951	1,956	-0.91%	114,800	-	-1.51%
08/03	1,986	2,000	1,970	1,974	-1.35%	101,800	-	-0.65%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 227,791株（1%）+0.01%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 410,232株（1.8%）+0.09%
07/31	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,005	2,027	1,984	2,001	-0.74%	105,900	-	+0.76%
07/31	（空売り報告）モルガン・スタンレーMUFG証券 225,391株（0.99%）-0.01%
07/31	（空売り報告）Barclays Capital Securities Ltd 162,400株（0.71%）+0.02%
07/30	2,010	2,016	2,000	2,016	0%	71,300	-	+1.56%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 228,591株（1%）+0.02%
07/29	2,006	2,023	2,005	2,016	+0.6%	128,500	-	+1.66%
07/29	（空売り報告）Barclays Capital Securities Ltd 157,900株（0.69%）-0.1%
07/28	1,997	2,004	1,994	2,004	+0.5%	86,600	-	+1.16%
07/27	1,969	1,994	1,969	1,994	+1.37%	79,800	-	+0.81%
07/27	（空売り報告）モルガン・スタンレーMUFG証券 222,791株（0.98%）-0.03%
07/27	（空売り報告）Barclays Capital Securities Ltd 180,100株（0.79%）-0.06%
07/24	1,973	1,976	1,965	1,967	-0.3%	68,800	-	-0.51%
07/24	（空売り報告）モルガン・スタンレーMUFG証券 229,891株（1.01%）+0.11%
07/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 388,522株（1.71%）+0.05%
07/23	1,987	1,987	1,973	1,973	-0.7%	50,400	-	-0.2%
07/22	1,976	1,987	1,972	1,987	+0.56%	54,400	-	+0.51%
07/21	1,992	1,999	1,976	1,976	-0.6%	68,300	-	+0.05%
07/17	1,985	1,995	1,980	1,988	+0.25%	61,100	-	+0.66%
07/16	1,991	1,999	1,983	1,983	-0.3%	50,100	-	+0.41%
07/16	（空売り報告）Barclays Capital Securities Ltd 194,960株（0.85%）+0.16%
07/15	1,996	2,001	1,989	1,989	-0.3%	41,800	-	+0.71%
07/14	1,995	2,001	1,989	1,995	+0.3%	52,500	-	+1.12%
07/13	1,994	1,999	1,989	1,989	0%	38,600	-	+0.91%
07/10	1,985	1,995	1,982	1,989	+0.2%	45,500	-	+1.02%
07/09	2,000	2,003	1,985	1,985	-0.55%	56,100	-	+0.97%
07/09	（空売り報告）Barclays Capital Securities Ltd 157,070株（0.69%）-0.05%
07/08	1,994	2,002	1,990	1,996	+0.1%	86,200	-	+1.68%
07/08	（空売り報告）Barclays Capital Securities Ltd 168,370株（0.74%）-0.08%
07/07	1,980	1,996	1,977	1,994	+0.71%	66,900	-	+1.68%
07/07	（空売り報告）Nomura International plc 96,789株（0.42%）-0.15%義務消失
07/06	1,978	1,985	1,975	1,980	+0.15%	36,700	-	+1.12%
07/03	1,984	1,991	1,977	1,977	-0.1%	54,200	-	+1.02%
07/02	1,980	1,990	1,975	1,979	+0.41%	58,900	-	+1.23%
07/02	（空売り報告）Nomura International plc 129,789株（0.57%）-0.12%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 378,522株（1.66%）-0.04%
07/01	1,965	1,985	1,963	1,971	+0.05%	46,100	-	+0.87%
07/01	（空売り報告）モルガン・スタンレーMUFG証券 204,391株（0.9%）+0.1%
06/30	1,980	1,992	1,966	1,970	-0.51%	75,100	-	+0.87%
06/30	（空売り報告）Barclays Capital Securities Ltd 188,270株（0.82%）+0.03%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 386,622株（1.7%）+0.01%
06/29	1,965	1,990	1,963	1,980	+0.97%	117,000	-	+1.49%
06/29	（空売り報告）Barclays Capital Securities Ltd 180,070株（0.79%）-0.09%
06/26	1,960	1,968	1,957	1,961	-0.2%	43,200	-	+0.62%
06/25	（IR情報）15:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
06/25	1,969	1,973	1,962	1,965	-0.2%	62,500	-	+0.87%
06/25	（空売り報告）大和証券 154,919株（0.68%）-0.11%
06/24	1,960	1,970	1,952	1,969	+0.72%	50,700	-	+1.18%
06/23	1,945	1,955	1,944	1,955	+0.31%	46,300	-	+0.51%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 385,022株（1.69%）-0.03%
06/22	1,965	1,972	1,949	1,949	-1.07%	51,700	-	+0.31%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 390,922株（1.72%）+0.03%
06/19	1,963	1,970	1,961	1,970	+0.15%	58,300	-	+1.44%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 384,122株（1.69%）-0.01%
06/18	1,957	1,968	1,952	1,967	+0.51%	41,600	-	+1.39%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 181,691株（0.8%）+0.02%
06/16	（空売り報告）Nomura International plc 157,670株（0.69%）-0.02%
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 386,722株（1.7%）+0.04%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 378,222株（1.66%）+0.08%

キーコーヒー（2594）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート