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
10/02	1,959	1,962	1,940	1,940	-1.17%	119,900	-	-3.43%
10/01	1,976	1,978	1,958	1,963	-1.41%	127,100	-	-2.48%
09/30	1,977	1,998	1,977	1,991	+0.76%	88,300	-	-1.24%
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%
09/25	2,005	2,010	1,988	1,988	-0.9%	203,600	-	-1.63%
09/24	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%
09/18	2,013	2,022	2,008	2,008	-0.35%	82,900	-	-0.74%
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%
09/15	2,006	2,010	2,001	2,007	+0.15%	60,200	-	-0.84%
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%
09/04	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%
08/28	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%
08/24	2,037	2,040	2,031	2,037	+0.49%	67,400	-	+1.95%
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%
08/19	2,031	2,033	2,012	2,022	-0.15%	102,800	-	+1.4%
08/18	2,027	2,027	2,016	2,025	+0.1%	68,300	-	+1.66%
08/17	2,020	2,029	2,015	2,023	+0.05%	95,800	-	+1.61%
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%
08/12	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%
08/06	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%
07/31	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%
07/30	2,010	2,016	2,000	2,016	0%	71,300	-	+1.56%
07/29	2,006	2,023	2,005	2,016	+0.6%	128,500	-	+1.66%
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%
07/24	1,973	1,976	1,965	1,967	-0.3%	68,800	-	-0.51%
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%
07/15	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%
07/08	1,994	2,002	1,990	1,996	+0.1%	86,200	-	+1.68%
07/07	1,980	1,996	1,977	1,994	+0.71%	66,900	-	+1.68%
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%
07/01	1,965	1,985	1,963	1,971	+0.05%	46,100	-	+0.87%
06/30	1,980	1,992	1,966	1,970	-0.51%	75,100	-	+0.87%
06/29	1,965	1,990	1,963	1,980	+0.97%	117,000	-	+1.49%
06/26	1,960	1,968	1,957	1,961	-0.2%	43,200	-	+0.62%
06/25	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%
06/24	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%
06/22	1,965	1,972	1,949	1,949	-1.07%	51,700	-	+0.31%
06/19	1,963	1,970	1,961	1,970	+0.15%	58,300	-	+1.44%
06/18	1,957	1,968	1,952	1,967	+0.51%	41,600	-	+1.39%
06/17	1,965	1,971	1,957	1,957	+0.26%	45,700	-	+0.88%
06/16	1,965	1,971	1,948	1,952	-1.16%	66,600	-	+0.62%
06/15	1,975	1,975	1,962	1,975	-0.05%	79,400	-	+1.8%
06/12	1,964	1,976	1,960	1,976	+0.15%	67,700	-	+1.91%
06/11	1,968	1,977	1,961	1,973	+0.66%	78,400	-	+1.75%
06/10	1,950	1,963	1,948	1,960	+0.62%	54,800	-	+1.08%
06/09	1,931	1,957	1,930	1,948	+0.88%	96,700	-	+0.46%
06/08	1,919	1,931	1,918	1,931	+0.84%	53,500	-	-0.46%
06/05	1,915	1,927	1,915	1,915	0%	50,600	-	-1.39%
06/04	1,935	1,935	1,915	1,915	-1.03%	67,100	-	-1.49%
06/03	1,926	1,938	1,920	1,935	+0.47%	49,600	-	-0.51%
06/02	1,942	1,942	1,926	1,926	-1.28%	65,900	-	-1.03%
06/01	1,944	1,953	1,938	1,951	+0.72%	66,900	-	+0.15%
05/29	1,935	1,942	1,935	1,937	-0.1%	47,900	-	-0.62%
05/28	1,945	1,946	1,934	1,939	-0.31%	42,800	-	-0.56%
05/27	1,925	1,945	1,925	1,945	+0.78%	49,900	-	-0.36%
05/26	1,927	1,933	1,921	1,930	+0.16%	48,700	-	-1.18%
05/25	1,937	1,942	1,922	1,927	-0.41%	54,600	-	-1.43%
05/22	1,920	1,942	1,919	1,935	+0.78%	66,300	-	-1.12%
05/21	1,933	1,935	1,920	1,920	-0.62%	76,700	-	-1.99%
05/20	1,922	1,932	1,918	1,932	+0.94%	89,700	-	-1.48%
05/19	1,915	1,928	1,909	1,914	+0.05%	120,800	-	-2.5%
05/18	1,953	1,956	1,906	1,913	-0.83%	210,400	-	-2.7%
05/15	14:00 資本コストや株価を意識した経営の実現に向けた対応についてアップデートのお知らせ
05/15	14:00 2026年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/15	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,955	1,969	1,921	1,929	-1.23%	213,600	-	-2.03%
05/14	1,962	1,964	1,951	1,953	-0.31%	60,200	-	-0.96%
05/13	1,963	1,968	1,959	1,959	-0.2%	40,500	-	-0.66%
05/12	1,969	1,969	1,957	1,963	+0.1%	54,100	-	-0.46%
05/11	1,963	1,972	1,961	1,961	-0.25%	115,700	-	-0.61%

キーコーヒー（2594）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート