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
03/09	1,980	1,995	1,970	1,992	+0.25%	162,300	451億9648万	-0.3%
03/06	1,986	1,988	1,977	1,987	-0.05%	99,500	450億8304万	-0.55%
03/05	1,999	2,009	1,987	1,988	+0.15%	99,800	451億573万	-0.45%
03/04	1,991	1,993	1,978	1,985	-0.55%	141,100	450億3766万	-0.6%
03/03	1,993	2,000	1,987	1,996	+0.15%	104,400	452億8724万	-0.05%
03/02	2,010	2,013	1,993	1,993	-1.29%	147,000	452億1917万	-0.25%
02/27	2,014	2,020	2,006	2,019	+0.55%	77,900	458億909万	+1.05%
02/26	2,008	2,013	2,001	2,008	+0.05%	96,700	455億5951万	+0.5%
02/25	2,005	2,007	2,000	2,007	+0.3%	70,500	455億3682万	+0.45%
02/24	1,996	2,004	1,991	2,001	+0.65%	66,700	454億68万	+0.15%
02/20	1,995	1,995	1,988	1,988	-0.8%	101,500	451億573万	-0.5%
02/19	1,999	2,004	1,991	2,004	+0.25%	100,300	454億6875万	+0.25%
02/18	2,008	2,010	1,998	1,999	0%	78,000	453億5531万	0%
02/17	2,003	2,010	1,992	1,999	-0.7%	101,900	453億5531万	0%
02/16	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/16	2,015	2,041	1,992	2,013	+0.3%	370,900	456億7295万	+0.7%
02/13	2,013	2,013	2,000	2,007	-0.3%	74,100	455億3682万	+0.45%
02/12	2,005	2,013	2,002	2,013	+0.55%	75,600	456億7295万	+0.75%
02/10	2,005	2,009	2,001	2,002	-0.1%	49,300	454億2337万	+0.25%
02/09	2,003	2,005	1,996	2,004	+0.45%	54,300	454億6875万	+0.3%
02/06	2,001	2,002	1,991	1,995	-0.15%	50,200	452億6455万	-0.1%
02/05	2,005	2,008	1,997	1,998	+0.05%	50,200	453億3262万	+0.05%
02/04	1,990	2,002	1,984	1,997	+0.4%	54,700	453億993万	0%
02/03	1,990	1,993	1,985	1,989	0%	56,900	451億2842万	-0.4%
02/02	1,990	1,993	1,983	1,989	+0.51%	59,400	451億2842万	-0.4%
01/30	14:00 組織変更および人事異動に関するお知らせ
01/30	1,984	1,988	1,976	1,979	-0.25%	91,500	449億153万	-0.9%
01/29	1,975	1,988	1,964	1,984	+0.66%	95,800	450億1497万	-0.65%
01/28	1,986	1,986	1,971	1,971	-0.76%	120,800	447億2001万	-1.3%
01/27	1,994	1,997	1,986	1,986	-0.5%	65,800	450億6035万	-0.6%
01/26	1,998	2,001	1,987	1,996	-0.2%	87,700	452億8724万	-0.05%
01/23	2,009	2,012	1,999	2,000	-0.3%	46,500	453億7800万	+0.15%
01/22	2,000	2,014	2,000	2,006	0%	42,100	455億1413万	+0.5%
01/21	2,003	2,007	1,993	2,006	-0.1%	77,200	455億1413万	+0.6%
01/20	2,017	2,017	2,004	2,008	-0.2%	56,300	455億5951万	+0.75%
01/19	2,010	2,017	2,010	2,012	+0.15%	55,600	456億5026万	+1%
01/16	2,008	2,009	2,002	2,009	+0.15%	30,700	455億8220万	+0.9%
01/15	2,005	2,009	2,003	2,006	+0.15%	41,600	455億1413万	+0.8%
01/14	1,998	2,005	1,996	2,003	+0.05%	50,600	454億4606万	+0.7%
01/13	2,005	2,011	1,997	2,002	+0.1%	73,000	454億2337万	+0.7%
01/09	1,990	2,004	1,990	2,000	+0.35%	52,500	453億7800万	+0.6%
01/08	1,990	1,993	1,984	1,993	+0.15%	59,500	452億1917万	+0.25%
01/07	2,002	2,008	1,990	1,990	-0.95%	86,700	451億5111万	+0.05%
01/06	2,006	2,009	2,002	2,009	+0.15%	47,500	455億8220万	+0.95%
01/05	1,995	2,006	1,991	2,006	+0.55%	75,800	455億1413万	+0.85%
2025
12/30	2,002	2,004	1,995	1,995	-0.35%	41,400	452億6455万	+0.3%
12/29	2,000	2,004	1,997	2,002	+0.15%	54,400	454億2337万	+0.65%
12/26	1,995	1,999	1,994	1,999	+0.2%	58,600	453億5531万	+0.5%
12/25	1,984	1,995	1,984	1,995	+0.55%	47,000	452億6455万	+0.4%
12/24	1,985	1,995	1,984	1,984	0%	47,800	450億1497万	-0.1%
12/23	1,975	1,985	1,975	1,984	+0.56%	50,000	450億1497万	-0.15%
12/22	1,989	1,989	1,973	1,973	-0.6%	59,900	447億6539万	-0.7%
12/19	1,990	1,996	1,983	1,985	-0.45%	56,800	450億3766万	-0.15%
12/18	1,980	1,994	1,979	1,994	+0.81%	54,700	452億4186万	+0.3%
12/17	1,985	1,985	1,974	1,978	-0.1%	35,500	448億7884万	-0.45%
12/16	1,979	1,987	1,977	1,980	+0.15%	55,300	449億2422万	-0.35%
12/15	1,963	1,978	1,963	1,977	+0.82%	71,400	448億5615万	-0.45%
12/12	1,971	1,980	1,961	1,961	-0.51%	90,500	444億9312万	-1.26%
12/11	1,994	1,994	1,971	1,971	-0.86%	73,500	447億2001万	-0.71%
12/10	1,985	1,993	1,983	1,988	+0.3%	44,500	451億573万	+0.15%
12/09	1,985	1,988	1,980	1,982	-0.15%	46,600	449億6959万	-0.05%
12/08	1,986	1,994	1,984	1,985	-0.2%	53,800	450億3766万	+0.15%
12/05	1,985	1,991	1,982	1,989	+0.2%	42,400	451億2842万	+0.4%
12/04	1,998	1,998	1,985	1,985	-0.75%	77,900	450億3766万	+0.3%
12/03	2,000	2,007	1,999	2,000	-0.35%	57,700	453億7800万	+1.16%
12/02	2,007	2,011	1,999	2,007	+0.15%	61,800	455億3682万	+1.57%
12/01	2,007	2,009	2,000	2,004	-0.15%	53,000	454億6875万	+1.52%
11/28	2,002	2,008	1,999	2,007	+0.25%	51,900	455億3682万	+1.77%
11/27	1,992	2,003	1,992	2,002	+0.15%	48,500	454億2337万	+1.57%
11/26	2,000	2,002	1,996	1,999	+0.2%	42,000	453億5531万	+1.52%
11/25	1,992	2,002	1,989	1,995	+0.1%	99,000	452億6455万	+1.48%
11/21	1,968	1,995	1,967	1,993	+1.58%	86,200	452億1917万	+1.42%
11/20	1,976	1,981	1,962	1,962	-0.71%	90,600	445億1581万	-0.05%
11/19	1,989	1,994	1,976	1,976	-0.55%	96,900	448億3346万	+0.71%
11/18	1,999	1,999	1,981	1,987	-0.5%	75,300	450億8304万	+1.38%
11/17	1,980	2,002	1,979	1,997	+0.5%	113,700	453億993万	+1.99%
11/14	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	1,983	1,988	1,970	1,987	+0.25%	57,000	450億8304万	+1.64%
11/13	1,982	1,989	1,979	1,982	0%	45,600	449億6959万	+1.43%
11/12	1,978	1,986	1,976	1,982	+0.35%	63,200	449億6959万	+1.54%
11/11	1,969	1,975	1,967	1,975	+0.3%	58,300	448億1077万	+1.23%
11/10	1,960	1,969	1,958	1,969	+0.51%	45,800	446億7464万	+1.03%
11/07	1,950	1,959	1,949	1,959	+0.41%	53,800	444億4775万	+0.56%
11/06	1,953	1,956	1,945	1,951	+0.05%	37,600	442億6623万	+0.15%
11/05	1,959	1,964	1,947	1,950	-0.26%	60,500	442億4355万	+0.05%
11/04	1,955	1,958	1,947	1,955	0%	54,600	443億5699万	+0.21%
10/31	1,952	1,956	1,949	1,955	+0.41%	49,600	443億5699万	-0.05%
10/30	1,940	1,951	1,940	1,947	+0.26%	55,600	441億7548万	-0.66%
10/29	1,952	1,952	1,942	1,942	-0.61%	69,500	440億6203万	-1.17%
10/28	1,963	1,965	1,954	1,954	-0.66%	46,400	443億3430万	-0.76%
10/27	1,953	1,967	1,953	1,967	+0.72%	52,600	446億2926万	-0.3%
10/24	1,968	1,969	1,952	1,953	-0.51%	49,000	443億1161万	-1.16%
10/23	1,967	1,972	1,963	1,963	-0.05%	50,100	445億3850万	-0.81%
10/22	1,954	1,967	1,954	1,964	+0.72%	57,200	445億6119万	-0.91%
10/21	1,945	1,958	1,945	1,950	+0.31%	71,000	442億4355万	-1.71%
10/20	1,960	1,964	1,942	1,944	-0.51%	91,400	441億741万	-2.16%
10/17	1,949	1,958	1,949	1,954	+0.41%	54,400	443億3430万	-1.81%
10/16	1,941	1,952	1,940	1,946	+0.26%	63,400	441億5279万	-2.31%
10/15	1,933	1,946	1,930	1,941	+0.88%	79,800	440億3934万	-2.66%
10/14	1,925	1,931	1,904	1,924	-0.31%	204,300	436億5363万	-3.66%
10/10	1,940	1,944	1,928	1,930	-0.57%	191,900	437億8977万	-3.55%
10/09	1,940	1,947	1,940	1,941	+0.05%	70,800	440億3934万	-3.14%
10/08	1,946	1,957	1,940	1,940	-0.36%	97,400	440億1666万	-3.34%

キーコーヒー（2594）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート