- 259A
- 2026/09/11
- 時価
- 19億円
- PER 予
- 25.41倍
- 2025年以降
- 49.38-99.86倍
（2025-2025年） - PBR
- 1.56倍
- 2025年以降
- 0.9-1.82倍
（2025-2025年） - 配当 予
- 0%
- ROE 予
- 6.13%
- ROA 予
- 1.48%
- 資料
- Link
- CSV,JSON
ケイ・ウノ（259A）の時価総額の推移
- 2025年9月30日
- 15億3531万
2026/04/03～2026/09/11
株価＆時価総額の推移
| 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 | ||||||||||
| 09/11 | 1,937 | 1,937 | 1,810 | 1,878 | -3.05% | 1,900 | 19億8166万 | +5.21% | 25.41 | 1.56 |
| 09/10 | 1,938 | 1,938 | 1,928 | 1,937 | +0.62% | 900 | 20億4392万 | +8.88% | 26.2 | 1.61 |
| 09/09 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | 20億3126万 | +8.7% | 26.04 | 1.6 |
| 09/08 | 1,948 | 1,948 | 1,907 | 1,925 | +1.32% | 900 | 20億3126万 | +9.19% | 26.04 | 1.6 |
| 09/07 | 1,872 | 1,952 | 1,850 | 1,900 | +1.6% | 3,000 | 20億488万 | +8.26% | 25.7 | 1.58 |
| 09/04 | 1,850 | 1,870 | 1,820 | 1,870 | +1.08% | 900 | 19億7322万 | +7.04% | 25.3 | 1.55 |
| 09/03 | 1,799 | 1,850 | 1,797 | 1,850 | +2.83% | 900 | 19億5212万 | +6.26% | 25.03 | 1.53 |
| 09/02 | 1,800 | 1,800 | 1,798 | 1,799 | +0.11% | 1,000 | 18億9830万 | +3.69% | 24.34 | 1.49 |
| 09/01 | 1,768 | 1,797 | 1,768 | 1,797 | +0.67% | 800 | 18億9619万 | +3.87% | 24.31 | 1.49 |
| 08/31 | 1,778 | 1,785 | 1,768 | 1,785 | +0.96% | 700 | 18億8353万 | +3.42% | 24.15 | 1.48 |
| 08/28 | 1,760 | 1,768 | 1,760 | 1,768 | +0.45% | 1,100 | 18億6559万 | +2.61% | 23.92 | 1.47 |
| 08/27 | 1,738 | 1,760 | 1,698 | 1,760 | +1.38% | 900 | 18億5715万 | +2.33% | 23.81 | 1.46 |
| 08/26 | 1,736 | 1,736 | 1,736 | 1,736 | +0.06% | 900 | 18億3182万 | +1.22% | 23.48 | 1.44 |
| 08/25 | 1,734 | 1,735 | 1,734 | 1,735 | +0.29% | 1,000 | 18億3077万 | +1.4% | 23.47 | 1.44 |
| 08/24 | 1,721 | 1,737 | 1,720 | 1,730 | +0.58% | 700 | 18億2549万 | +1.35% | 23.4 | 1.43 |
| 08/21 | 1,727 | 1,738 | 1,720 | 1,720 | 0% | 600 | 18億1494万 | +1% | 23.27 | 1.43 |
| 08/20 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 300 | 18億1494万 | +1.24% | 23.27 | 1.43 |
| 08/19 | 1,701 | 1,701 | 1,700 | 1,700 | -0.23% | 500 | 17億9384万 | +0.29% | 23 | 1.41 |
| 08/18 | 1,721 | 1,721 | 1,704 | 1,704 | -2.01% | 700 | 17億9806万 | +0.77% | 23.05 | 1.41 |
| 08/17 | 1,720 | 1,739 | 1,711 | 1,739 | +1.1% | 500 | 18億3499万 | +3.08% | 23.53 | 1.44 |
| 08/13 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 1,200 | 18億1494万 | +2.32% | 23.27 | 1.43 |
| 08/12 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | 18億3604万 | +3.82% | 23.54 | 1.44 |
| 08/10 | 1,730 | 1,740 | 1,730 | 1,740 | +1.46% | 600 | 18億3604万 | +4.25% | 23.54 | 1.44 |
| 08/07 | 1,730 | 1,730 | 1,715 | 1,715 | -0.75% | 300 | 18億966万 | +3% | 23.2 | 1.42 |
| 08/06 | 1,728 | 1,728 | 1,728 | 1,728 | -0.58% | 100 | 18億2338万 | +4.1% | 23.38 | 1.43 |
| 08/05 | 1,737 | 1,738 | 1,737 | 1,738 | -0.23% | 300 | 18億3393万 | +5.08% | 23.51 | 1.44 |
| 08/04 | 1,744 | 1,744 | 1,742 | 1,742 | +1.81% | 200 | 18億3815万 | +5.64% | 23.57 | 1.44 |
| 08/03 | 1,711 | 1,711 | 1,710 | 1,711 | -0.29% | 400 | 18億544万 | +4.08% | 23.15 | 1.42 |
| 07/31 | 1,739 | 1,739 | 1,716 | 1,716 | -0.23% | 400 | 18億1072万 | +4.76% | 23.21 | 1.42 |
| 07/30 | 1,737 | 1,740 | 1,703 | 1,720 | +0.58% | 700 | 18億1494万 | +5.2% | 23.27 | 1.43 |
| 07/29 | 1,749 | 1,749 | 1,705 | 1,710 | +0.59% | 800 | 18億439万 | +4.84% | 23.13 | 1.42 |
| 07/28 | 1,748 | 1,748 | 1,700 | 1,700 | +1.49% | 1,300 | 17億9384万 | +4.55% | 23 | 1.41 |
| 07/27 | 1,660 | 1,700 | 1,660 | 1,675 | -1.47% | 2,000 | 17億6746万 | +3.2% | 22.66 | 1.39 |
| 07/24 | 1,715 | 1,740 | 1,700 | 1,700 | -0.87% | 1,500 | 17億9384万 | +4.94% | 23 | 1.41 |
| 07/23 | 1,715 | 1,715 | 1,715 | 1,715 | +2.08% | 200 | 18億966万 | +6.26% | 23.2 | 1.42 |
| 07/22 | 1,661 | 1,680 | 1,661 | 1,680 | +2.44% | 800 | 17億7273万 | +4.48% | 22.73 | 1.39 |
| 07/21 | 1,645 | 1,650 | 1,640 | 1,640 | -0.3% | 500 | 17億3052万 | +2.31% | 22.19 | 1.36 |
| 07/17 | 1,650 | 1,650 | 1,645 | 1,645 | +1.11% | 1,000 | 17億3580万 | +2.81% | 22.25 | 1.36 |
| 07/16 | 1,630 | 1,639 | 1,627 | 1,627 | +0.37% | 1,000 | 17億1681万 | +1.94% | 22.01 | 1.35 |
| 07/15 | 1,639 | 1,639 | 1,621 | 1,621 | -1.1% | 200 | 17億1047万 | +1.89% | 21.93 | 1.34 |
| 07/14 | 1,611 | 1,639 | 1,610 | 1,639 | +1.74% | 500 | 17億2947万 | +3.34% | 22.17 | 1.36 |
| 07/13 | 1,625 | 1,640 | 1,611 | 1,611 | +0.06% | 700 | 16億9992万 | +1.9% | 21.79 | 1.34 |
| 07/10 | 1,610 | 1,610 | 1,610 | 1,610 | +1.51% | 100 | 16億9887万 | +2.09% | 21.78 | 1.34 |
| 07/09 | 1,586 | 1,586 | 1,586 | 1,586 | +0.13% | 300 | 16億7354万 | +0.89% | 21.46 | 1.32 |
| 07/08 | 1,610 | 1,610 | 1,584 | 1,584 | -0.94% | 800 | 16億7143万 | +1.08% | 21.43 | 1.31 |
| 07/07 | 1,584 | 1,599 | 1,584 | 1,599 | +0.95% | 300 | 16億8726万 | +2.3% | 21.63 | 1.33 |
| 07/06 | 1,582 | 1,622 | 1,582 | 1,584 | -2.34% | 1,300 | 16億7143万 | +1.6% | 21.43 | 1.31 |
| 07/03 | 1,610 | 1,622 | 1,610 | 1,622 | +0.93% | 400 | 17億1153万 | +4.24% | 21.94 | 1.35 |
| 07/02 | 1,597 | 1,607 | 1,597 | 1,607 | +1.84% | 400 | 16億9570万 | +3.61% | 21.74 | 1.33 |
| 07/01 | 1,600 | 1,600 | 1,578 | 1,578 | -1.38% | 300 | 16億6510万 | +2.07% | 21.35 | 1.31 |
| 06/30 | 1,590 | 1,600 | 1,590 | 1,600 | -1.84% | 300 | 16億8832万 | +3.76% | 21.65 | 1.33 |
| 06/29 | 1,650 | 1,650 | 1,630 | 1,630 | +4.49% | 400 | 17億1997万 | +6.12% | 22.05 | 1.35 |
| 06/26 | 1,650 | 1,650 | 1,560 | 1,560 | -4.35% | 2,000 | 16億4611万 | +2.09% | 21.1 | 1.29 |
| 06/25 | 1,640 | 1,640 | 1,623 | 1,631 | +0.99% | 1,700 | 17億2103万 | +7.02% | 22.06 | 1.35 |
| 06/24 | 1,583 | 1,616 | 1,583 | 1,615 | +0.81% | 400 | 17億414万 | +6.46% | 21.85 | 1.34 |
| 06/23 | 1,601 | 1,630 | 1,600 | 1,602 | -1.29% | 600 | 16億9043万 | +5.95% | 21.67 | 1.33 |
| 06/22 | 1,581 | 1,623 | 1,581 | 1,623 | +2.72% | 1,000 | 17億1258万 | +7.77% | 21.96 | 1.35 |
| 06/19 | 1,565 | 1,580 | 1,565 | 1,580 | +2% | 200 | 16億6721万 | +5.33% | 21.37 | 1.31 |
| 06/17 | 1,573 | 1,573 | 1,549 | 1,549 | -1.4% | 700 | 16億3450万 | +3.61% | 20.96 | 1.28 |
| 06/16 | 1,571 | 1,571 | 1,571 | 1,571 | 0% | 100 | 16億5771万 | +5.44% | 21.25 | 1.3 |
| 06/15 | 1,627 | 1,627 | 1,570 | 1,571 | +1.55% | 2,400 | 16億5771万 | +5.93% | 21.25 | 1.3 |
| 06/12 | 1,625 | 1,650 | 1,545 | 1,547 | +0.13% | 1,200 | 16億3239万 | +4.6% | 20.93 | 1.28 |
| 06/11 | 1,550 | 1,550 | 1,545 | 1,545 | +2.66% | 600 | 16億3028万 | +4.53% | 20.9 | 1.28 |
| 06/09 | 1,507 | 1,535 | 1,505 | 1,505 | -0.46% | 600 | 15億8807万 | +1.9% | 20.36 | 1.25 |
| 06/08 | 1,512 | 1,512 | 1,512 | 1,512 | +0.13% | 100 | 15億9546万 | +2.44% | 20.45 | 1.25 |
| 06/03 | 1,500 | 1,510 | 1,500 | 1,510 | +0.8% | 300 | 15億9335万 | +2.44% | 20.43 | 1.25 |
| 06/01 | 1,498 | 1,498 | 1,498 | 1,498 | 0% | 100 | 15億8068万 | +1.77% | 20.27 | 1.24 |
| 05/29 | 1,499 | 1,499 | 1,498 | 1,498 | +2.6% | 200 | 15億8068万 | +1.9% | 20.27 | 1.24 |
| 05/28 | 1,470 | 1,470 | 1,460 | 1,460 | -1.22% | 300 | 15億4059万 | -0.54% | 19.75 | 1.21 |
| 05/27 | 1,510 | 1,510 | 1,473 | 1,478 | -1.47% | 500 | 15億5958万 | +0.68% | 19.99 | 1.23 |
| 05/26 | 1,509 | 1,510 | 1,500 | 1,500 | -0.13% | 1,500 | 15億8280万 | +2.25% | 20.29 | 1.24 |
| 05/25 | 1,509 | 1,509 | 1,500 | 1,502 | +0.2% | 1,800 | 15億8491万 | +2.6% | 20.32 | 1.25 |
| 05/22 | 1,498 | 1,499 | 1,498 | 1,499 | +0.74% | 200 | 15億8174万 | +2.6% | 20.28 | 1.24 |
| 05/21 | 1,480 | 1,488 | 1,480 | 1,488 | +0.88% | 300 | 15億7013万 | +2.06% | 20.13 | 1.23 |
| 05/20 | 1,472 | 1,475 | 1,455 | 1,475 | +2.29% | 400 | 15億5642万 | +1.3% | 19.95 | 1.22 |
| 05/18 | 1,449 | 1,450 | 1,442 | 1,442 | +0.07% | 500 | 15億2159万 | -0.76% | 19.51 | 1.2 |
| 05/14 | 1,445 | 1,445 | 1,441 | 1,441 | -0.62% | 400 | 15億2054万 | -0.76% | 19.49 | 1.19 |
| 05/13 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 400 | 15億3004万 | -0.14% | 19.62 | 1.2 |
| 05/12 | 1,470 | 1,470 | 1,470 | 1,470 | -0.61% | 100 | 15億5114万 | +1.38% | 19.89 | 1.22 |
| 05/11 | 1,479 | 1,479 | 1,479 | 1,479 | +2% | 200 | 15億6064万 | +2.07% | 20.01 | 1.23 |
| 05/08 | 1,443 | 1,484 | 1,443 | 1,450 | -2.49% | 1,200 | 15億3004万 | +0.14% | 19.62 | 1.2 |
| 05/07 | 1,444 | 1,497 | 1,444 | 1,487 | +2.98% | 1,300 | 15億6908万 | +2.91% | 20.12 | 1.23 |
| 05/01 | 1,446 | 1,446 | 1,420 | 1,444 | +1.69% | 400 | 15億2370万 | +0.14% | 19.53 | 1.2 |
| 04/30 | 1,420 | 1,420 | 1,410 | 1,420 | +1.07% | 700 | 14億9838万 | -1.39% | 19.21 | 1.18 |
| 04/28 | 1,484 | 1,499 | 1,405 | 1,405 | -4.36% | 4,100 | 14億8255万 | -2.36% | 19.01 | 1.17 |
| 04/27 | 1,537 | 1,537 | 1,460 | 1,469 | -3.36% | 2,800 | 15億5008万 | +2.08% | 19.87 | 1.22 |
| 04/24 | 1,525 | 1,525 | 1,497 | 1,520 | 0% | 800 | 16億390万 | +5.92% | 20.56 | 1.26 |
| 04/23 | 1,483 | 1,520 | 1,483 | 1,520 | +2.63% | 600 | 16億390万 | +6.29% | 20.56 | 1.26 |
| 04/22 | 1,490 | 1,520 | 1,481 | 1,481 | +0.41% | 900 | 15億6275万 | +4% | 20.04 | 1.23 |
| 04/21 | 1,458 | 1,500 | 1,458 | 1,475 | +1.17% | 1,300 | 15億5642万 | +3.87% | 19.95 | 1.22 |
| 04/20 | 1,453 | 1,458 | 1,453 | 1,458 | +1.25% | 400 | 15億3848万 | +2.89% | 19.72 | 1.21 |
| 04/17 | 1,455 | 1,455 | 1,440 | 1,440 | -0.96% | 300 | 15億1948万 | +1.84% | 19.48 | 1.19 |
| 04/16 | 1,454 | 1,454 | 1,454 | 1,454 | +0.14% | 100 | 15億3426万 | +2.97% | 19.67 | 1.21 |
| 04/15 | 1,452 | 1,452 | 1,452 | 1,452 | -0.21% | 100 | 15億3215万 | +2.98% | 19.64 | 1.2 |
| 04/13 | 1,445 | 1,455 | 1,445 | 1,455 | +2.11% | 200 | 15億3531万 | +3.41% | 19.68 | 1.21 |
| 04/10 | 1,425 | 1,425 | 1,425 | 1,425 | -0.77% | 100 | 15億366万 | +1.5% | 19.28 | 1.18 |
| 04/09 | 1,435 | 1,436 | 1,410 | 1,436 | +1.13% | 700 | 15億1526万 | +2.35% | 19.43 | 1.19 |
| 04/08 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | 14億9838万 | +1.36% | 19.21 | 1.18 |
| 04/06 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 100 | 14億9838万 | +1.43% | 19.21 | 1.18 |
| 04/03 | 1,410 | 1,410 | 1,410 | 1,410 | -0.7% | 100 | 14億8783万 | +0.79% | 19.07 | 1.17 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2025年 9月期 | 2,184 10/8 | 1,080 4/10 4/7 | 50,100 10/8 | 22億7834万 | 11億2665万 | 15億3531万 9/30 |
| 最新 | 1,878 2026/9/11 | 1,900 | 19億8166万 | |||
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。
