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
10/02	1,654	1,654	1,630	1,652	-0.12%	400	-	-9.43%	-	-
10/01	1,636	1,654	1,635	1,654	+1.35%	900	-	-9.52%	-	-
09/30	1,742	1,742	1,632	1,632	-1.81%	2,100	-	-10.87%	-	-
09/29	1,696	1,697	1,646	1,662	-14.15%	6,500	-	-9.38%	-	-
09/28	1,940	1,970	1,930	1,936	-0.21%	4,100	-	+5.39%	-	-
09/25	1,909	1,940	1,909	1,940	+1.04%	2,100	-	+6.19%	-	-
09/24	1,892	1,920	1,892	1,920	+2.18%	1,900	-	+5.61%	-	-
09/18	1,875	1,879	1,872	1,879	+0.11%	500	-	+3.75%	-	-
09/17	1,879	1,879	1,831	1,877	+1.35%	1,100	-	+4.05%	-	-
09/16	1,850	1,865	1,850	1,852	+0.11%	1,000	-	+2.95%	-	-
09/15	1,828	1,860	1,820	1,850	+1.2%	1,500	-	+3.12%	-	-
09/14	1,878	1,913	1,825	1,828	-2.66%	1,200	-	+2.18%	-	-
09/11	1,937	1,937	1,810	1,878	-3.05%	1,900	-	+5.21%	-	-
09/10	1,938	1,938	1,928	1,937	+0.62%	900	-	+8.88%	-	-
09/09	1,925	1,925	1,925	1,925	0%	200	-	+8.7%	-	-
09/08	1,948	1,948	1,907	1,925	+1.32%	900	-	+9.19%	-	-
09/07	1,872	1,952	1,850	1,900	+1.6%	3,000	-	+8.26%	-	-
09/04	1,850	1,870	1,820	1,870	+1.08%	900	-	+7.04%	-	-
09/03	1,799	1,850	1,797	1,850	+2.83%	900	-	+6.26%	-	-
09/02	1,800	1,800	1,798	1,799	+0.11%	1,000	-	+3.69%	-	-
09/01	1,768	1,797	1,768	1,797	+0.67%	800	-	+3.87%	-	-
08/31	1,778	1,785	1,768	1,785	+0.96%	700	-	+3.42%	-	-
08/28	1,760	1,768	1,760	1,768	+0.45%	1,100	-	+2.61%	-	-
08/27	1,738	1,760	1,698	1,760	+1.38%	900	-	+2.33%	-	-
08/26	1,736	1,736	1,736	1,736	+0.06%	900	-	+1.22%	-	-
08/25	1,734	1,735	1,734	1,735	+0.29%	1,000	-	+1.4%	-	-
08/24	1,721	1,737	1,720	1,730	+0.58%	700	-	+1.35%	-	-
08/21	1,727	1,738	1,720	1,720	0%	600	-	+1%	-	-
08/20	1,710	1,720	1,710	1,720	+1.18%	300	-	+1.24%	-	-
08/19	1,701	1,701	1,700	1,700	-0.23%	500	-	+0.29%	-	-
08/18	1,721	1,721	1,704	1,704	-2.01%	700	-	+0.77%	-	-
08/17	1,720	1,739	1,711	1,739	+1.1%	500	-	+3.08%	-	-
08/13	1,740	1,740	1,720	1,720	-1.15%	1,200	-	+2.32%	-	-
08/12	1,740	1,740	1,740	1,740	0%	200	-	+3.82%	-	-
08/10	1,730	1,740	1,730	1,740	+1.46%	600	-	+4.25%	-	-
08/07	1,730	1,730	1,715	1,715	-0.75%	300	-	+3%	-	-
08/06	1,728	1,728	1,728	1,728	-0.58%	100	-	+4.1%	-	-
08/05	1,737	1,738	1,737	1,738	-0.23%	300	-	+5.08%	-	-
08/04	1,744	1,744	1,742	1,742	+1.81%	200	-	+5.64%	-	-
08/03	1,711	1,711	1,710	1,711	-0.29%	400	-	+4.08%	-	-
07/31	1,739	1,739	1,716	1,716	-0.23%	400	-	+4.76%	-	-
07/30	1,737	1,740	1,703	1,720	+0.58%	700	-	+5.2%	-	-
07/29	1,749	1,749	1,705	1,710	+0.59%	800	-	+4.84%	-	-
07/28	1,748	1,748	1,700	1,700	+1.49%	1,300	-	+4.55%	-	-
07/27	1,660	1,700	1,660	1,675	-1.47%	2,000	-	+3.2%	-	-
07/24	1,715	1,740	1,700	1,700	-0.87%	1,500	-	+4.94%	-	-
07/23	1,715	1,715	1,715	1,715	+2.08%	200	-	+6.26%	-	-
07/22	1,661	1,680	1,661	1,680	+2.44%	800	-	+4.48%	-	-
07/21	1,645	1,650	1,640	1,640	-0.3%	500	-	+2.31%	-	-
07/17	1,650	1,650	1,645	1,645	+1.11%	1,000	-	+2.81%	-	-
07/16	1,630	1,639	1,627	1,627	+0.37%	1,000	-	+1.94%	-	-
07/15	1,639	1,639	1,621	1,621	-1.1%	200	-	+1.89%	-	-
07/14	1,611	1,639	1,610	1,639	+1.74%	500	-	+3.34%	-	-
07/13	1,625	1,640	1,611	1,611	+0.06%	700	-	+1.9%	-	-
07/10	1,610	1,610	1,610	1,610	+1.51%	100	-	+2.09%	-	-
07/09	1,586	1,586	1,586	1,586	+0.13%	300	-	+0.89%	-	-
07/08	1,610	1,610	1,584	1,584	-0.94%	800	-	+1.08%	-	-
07/07	1,584	1,599	1,584	1,599	+0.95%	300	-	+2.3%	-	-
07/06	1,582	1,622	1,582	1,584	-2.34%	1,300	-	+1.6%	-	-
07/03	1,610	1,622	1,610	1,622	+0.93%	400	-	+4.24%	-	-
07/02	1,597	1,607	1,597	1,607	+1.84%	400	-	+3.61%	-	-
07/01	1,600	1,600	1,578	1,578	-1.38%	300	-	+2.07%	-	-
06/30	1,590	1,600	1,590	1,600	-1.84%	300	-	+3.76%	-	-
06/29	1,650	1,650	1,630	1,630	+4.49%	400	-	+6.12%	-	-
06/26	1,650	1,650	1,560	1,560	-4.35%	2,000	-	+2.09%	-	-
06/25	1,640	1,640	1,623	1,631	+0.99%	1,700	-	+7.02%	-	-
06/24	1,583	1,616	1,583	1,615	+0.81%	400	-	+6.46%	-	-
06/23	1,601	1,630	1,600	1,602	-1.29%	600	-	+5.95%	-	-
06/22	1,581	1,623	1,581	1,623	+2.72%	1,000	-	+7.77%	-	-
06/19	1,565	1,580	1,565	1,580	+2%	200	-	+5.33%	-	-
06/17	1,573	1,573	1,549	1,549	-1.4%	700	-	+3.61%	-	-
06/16	1,571	1,571	1,571	1,571	0%	100	-	+5.44%	-	-
06/15	1,627	1,627	1,570	1,571	+1.55%	2,400	-	+5.93%	-	-
06/12	1,625	1,650	1,545	1,547	+0.13%	1,200	-	+4.6%	-	-
06/11	1,550	1,550	1,545	1,545	+2.66%	600	-	+4.53%	-	-
06/09	1,507	1,535	1,505	1,505	-0.46%	600	-	+1.9%	-	-
06/08	1,512	1,512	1,512	1,512	+0.13%	100	-	+2.44%	-	-
06/03	1,500	1,510	1,500	1,510	+0.8%	300	-	+2.44%	-	-
06/01	1,498	1,498	1,498	1,498	0%	100	-	+1.77%	-	-
05/29	1,499	1,499	1,498	1,498	+2.6%	200	-	+1.9%	-	-
05/28	1,470	1,470	1,460	1,460	-1.22%	300	-	-0.54%	-	-
05/27	1,510	1,510	1,473	1,478	-1.47%	500	-	+0.68%	-	-
05/26	1,509	1,510	1,500	1,500	-0.13%	1,500	-	+2.25%	-	-
05/25	1,509	1,509	1,500	1,502	+0.2%	1,800	-	+2.6%	-	-
05/22	1,498	1,499	1,498	1,499	+0.74%	200	-	+2.6%	-	-
05/21	1,480	1,488	1,480	1,488	+0.88%	300	-	+2.06%	-	-
05/20	1,472	1,475	1,455	1,475	+2.29%	400	-	+1.3%	-	-
05/18	1,449	1,450	1,442	1,442	+0.07%	500	-	-0.76%	-	-
05/14	1,445	1,445	1,441	1,441	-0.62%	400	-	-0.76%	-	-
05/13	1,470	1,470	1,450	1,450	-1.36%	400	-	-0.14%	-	-
05/12	1,470	1,470	1,470	1,470	-0.61%	100	-	+1.38%	-	-
05/11	1,479	1,479	1,479	1,479	+2%	200	-	+2.07%	-	-
05/08	1,443	1,484	1,443	1,450	-2.49%	1,200	-	+0.14%	-	-
05/07	1,444	1,497	1,444	1,487	+2.98%	1,300	-	+2.91%	-	-
05/01	1,446	1,446	1,420	1,444	+1.69%	400	-	+0.14%	-	-
04/30	1,420	1,420	1,410	1,420	+1.07%	700	-	-1.39%	-	-
04/28	1,484	1,499	1,405	1,405	-4.36%	4,100	-	-2.36%	-	-
04/27	1,537	1,537	1,460	1,469	-3.36%	2,800	-	+2.08%	-	-
04/24	1,525	1,525	1,497	1,520	0%	800	-	+5.92%	-	-
04/23	1,483	1,520	1,483	1,520	+2.63%	600	-	+6.29%	-	-

年初来

年度	株価		出来高	時価総額
年度	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	1,652 2026/10/2		400	17億4319万

ケイ・ウノ（259A）の時価総額の推移

2026/04/23～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート