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
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	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	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	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%	-	-
05/08	1,969	1,972	1,963	1,966	-0.15%	82,200	-	-0.35%	-	-
05/07	1,970	1,977	1,968	1,969	-0.15%	48,100	-	-0.25%	-	-
05/01	1,978	1,978	1,967	1,972	0%	44,900	-	-0.2%	-	-
04/30	1,972	1,978	1,967	1,972	0%	66,400	-	-0.3%	-	-
04/28	1,961	1,972	1,960	1,972	+0.51%	64,900	-	-0.4%	-	-
04/27	1,954	1,970	1,952	1,962	+0.41%	59,600	-	-1.01%	-	-
04/24	1,957	1,960	1,952	1,954	+0.21%	56,300	-	-1.46%	-	-
04/23	1,965	1,966	1,950	1,950	-0.76%	110,500	-	-1.76%	-	-
04/22	1,973	1,976	1,965	1,965	-0.46%	66,400	-	-1.11%	-	-
04/21	1,984	1,984	1,974	1,974	-0.4%	44,200	-	-0.75%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	1,619 3/25 9/24 他2件	1,482 4/28	89,500 9/24	102.15	93.5	1.11	1.02	-	-	1.09倍 3/31
2011年 3月期	1,593 4/12 4/1	1,300 3/15	97,400 9/27	350.88	286.34	1.11	0.91	357億8515万	292億320万	1.02倍 3/31
2012年 3月期	1,560 9/30	1,366 12/27 12/26	82,900 3/27	赤字	赤字	1.1	0.96	350億4384万	306億8582万	1.05倍 3/30
2013年 3月期	1,650 2/1	1,402 6/4	456,200 3/7	34.22	29.08	1.1	0.94	370億6560万	314億9452万	1.02倍 3/29
2014年 3月期	1,650 3/24	1,473 4/2	190,300 9/25	36.47	32.56	1.07	0.96	374億3685万	334億2089万	1.03倍 3/31
2015年 3月期	1,935 3/18 3/17	1,550 5/16	236,100 9/25	54.32	43.51	1.21	0.97	439億321万	351億6795万	1.13倍 3/31
2016年 3月期	2,370 8/18	1,696 1/21	201,500 3/28	70.87	50.72	1.51	1.08	537億7293万	384億8054万	1.19倍 3/31
2017年 3月期	2,352 3/27	1,759 6/24 4/6	299,900 9/27	46.11	34.48	1.48	1.11	533億6452万	399億995万	1.37倍 3/31
2018年 3月期	2,296 5/9	2,072 3/28	306,600 3/27	159.56	143.99	1.47	1.33	520億9394万	470億1160万	1.35倍 3/30
2019年 3月期	2,257 6/27	1,864 12/25	303,200 9/25	206.5	170.54	1.45	1.2	512億907万	422億9229万	1.33倍 3/29
2020年 3月期	2,458 11/20 11/19 他2件	1,920 3/13	307,800 9/26	72.57	56.69	1.57	1.22	557億6956万	435億6288万	1.47倍 3/31
2021年 3月期	2,372 5/19	2,001 8/7	472,900 9/28	赤字	赤字	1.71	1.44	538億1830万	454億68万	1.53倍 3/31
2022年 3月期	2,299 9/14	1,880 11/29	629,100 11/30	66.33	54.24	1.63	1.33	521億6201万	426億5532万	1.42倍 3/31
2023年 3月期	2,214 8/17	1,968 4/19	430,200 9/28	274.01	243.56	1.57	1.39	502億3344万	446億5195万	1.43倍 3/31
2024年 3月期	2,148 1/17	1,971 10/4	394,200 3/27	255.41	234.36	1.5	1.38	487億3597万	447億2001万	1.4倍 3/29
2025年 3月期	2,120 8/1	1,985 10/28	470,400 9/26	212.21	198.7	1.48	1.39	481億68万	450億3766万	1.43倍 3/31
2026年 3月期	2,159 4/23	1,904 10/14	370,900 2/16	46.81	41.28	1.46	1.28	489億8555万	431億9985万	1.33倍 3/31
最新	2,007 2026/9/15		60,200	-		-		455億3682万		-

キーコーヒー（2594）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート