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
09/11	1,937	1,937	1,810	1,878	-3.05%	1,900	19億8166万	+5.21%
09/10	1,938	1,938	1,928	1,937	+0.62%	900	20億4392万	+8.88%
09/09	1,925	1,925	1,925	1,925	0%	200	20億3126万	+8.7%
09/08	1,948	1,948	1,907	1,925	+1.32%	900	20億3126万	+9.19%
09/07	1,872	1,952	1,850	1,900	+1.6%	3,000	20億488万	+8.26%
09/04	1,850	1,870	1,820	1,870	+1.08%	900	19億7322万	+7.04%
09/03	1,799	1,850	1,797	1,850	+2.83%	900	19億5212万	+6.26%
09/02	1,800	1,800	1,798	1,799	+0.11%	1,000	18億9830万	+3.69%
09/01	1,768	1,797	1,768	1,797	+0.67%	800	18億9619万	+3.87%
08/31	1,778	1,785	1,768	1,785	+0.96%	700	18億8353万	+3.42%
08/28	1,760	1,768	1,760	1,768	+0.45%	1,100	18億6559万	+2.61%
08/27	1,738	1,760	1,698	1,760	+1.38%	900	18億5715万	+2.33%
08/26	1,736	1,736	1,736	1,736	+0.06%	900	18億3182万	+1.22%
08/25	1,734	1,735	1,734	1,735	+0.29%	1,000	18億3077万	+1.4%
08/24	1,721	1,737	1,720	1,730	+0.58%	700	18億2549万	+1.35%
08/21	1,727	1,738	1,720	1,720	0%	600	18億1494万	+1%
08/20	1,710	1,720	1,710	1,720	+1.18%	300	18億1494万	+1.24%
08/19	1,701	1,701	1,700	1,700	-0.23%	500	17億9384万	+0.29%
08/18	1,721	1,721	1,704	1,704	-2.01%	700	17億9806万	+0.77%
08/17	1,720	1,739	1,711	1,739	+1.1%	500	18億3499万	+3.08%
08/13	1,740	1,740	1,720	1,720	-1.15%	1,200	18億1494万	+2.32%
08/12	15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/12	15:30 2026年9月期第3四半期決算説明資料
08/12	15:30 2026年9月期第3四半期決算説明資料(スクリプト付き)
08/12	1,740	1,740	1,740	1,740	0%	200	18億3604万	+3.82%
08/10	1,730	1,740	1,730	1,740	+1.46%	600	18億3604万	+4.25%
08/07	1,730	1,730	1,715	1,715	-0.75%	300	18億966万	+3%
08/06	1,728	1,728	1,728	1,728	-0.58%	100	18億2338万	+4.1%
08/05	1,737	1,738	1,737	1,738	-0.23%	300	18億3393万	+5.08%
08/04	1,744	1,744	1,742	1,742	+1.81%	200	18億3815万	+5.64%
08/03	1,711	1,711	1,710	1,711	-0.29%	400	18億544万	+4.08%
07/31	1,739	1,739	1,716	1,716	-0.23%	400	18億1072万	+4.76%
07/30	1,737	1,740	1,703	1,720	+0.58%	700	18億1494万	+5.2%
07/29	1,749	1,749	1,705	1,710	+0.59%	800	18億439万	+4.84%
07/28	1,748	1,748	1,700	1,700	+1.49%	1,300	17億9384万	+4.55%
07/27	1,660	1,700	1,660	1,675	-1.47%	2,000	17億6746万	+3.2%
07/24	1,715	1,740	1,700	1,700	-0.87%	1,500	17億9384万	+4.94%
07/23	1,715	1,715	1,715	1,715	+2.08%	200	18億966万	+6.26%
07/22	1,661	1,680	1,661	1,680	+2.44%	800	17億7273万	+4.48%
07/21	1,645	1,650	1,640	1,640	-0.3%	500	17億3052万	+2.31%
07/17	1,650	1,650	1,645	1,645	+1.11%	1,000	17億3580万	+2.81%
07/16	1,630	1,639	1,627	1,627	+0.37%	1,000	17億1681万	+1.94%
07/15	1,639	1,639	1,621	1,621	-1.1%	200	17億1047万	+1.89%
07/14	1,611	1,639	1,610	1,639	+1.74%	500	17億2947万	+3.34%
07/13	1,625	1,640	1,611	1,611	+0.06%	700	16億9992万	+1.9%
07/10	1,610	1,610	1,610	1,610	+1.51%	100	16億9887万	+2.09%
07/09	1,586	1,586	1,586	1,586	+0.13%	300	16億7354万	+0.89%
07/08	1,610	1,610	1,584	1,584	-0.94%	800	16億7143万	+1.08%
07/07	1,584	1,599	1,584	1,599	+0.95%	300	16億8726万	+2.3%
07/06	1,582	1,622	1,582	1,584	-2.34%	1,300	16億7143万	+1.6%
07/03	1,610	1,622	1,610	1,622	+0.93%	400	17億1153万	+4.24%
07/02	1,597	1,607	1,597	1,607	+1.84%	400	16億9570万	+3.61%
07/01	1,600	1,600	1,578	1,578	-1.38%	300	16億6510万	+2.07%
06/30	1,590	1,600	1,590	1,600	-1.84%	300	16億8832万	+3.76%
06/29	1,650	1,650	1,630	1,630	+4.49%	400	17億1997万	+6.12%
06/26	1,650	1,650	1,560	1,560	-4.35%	2,000	16億4611万	+2.09%
06/25	1,640	1,640	1,623	1,631	+0.99%	1,700	17億2103万	+7.02%
06/24	1,583	1,616	1,583	1,615	+0.81%	400	17億414万	+6.46%
06/23	1,601	1,630	1,600	1,602	-1.29%	600	16億9043万	+5.95%
06/22	1,581	1,623	1,581	1,623	+2.72%	1,000	17億1258万	+7.77%
06/19	1,565	1,580	1,565	1,580	+2%	200	16億6721万	+5.33%
06/17	1,573	1,573	1,549	1,549	-1.4%	700	16億3450万	+3.61%
06/16	1,571	1,571	1,571	1,571	0%	100	16億5771万	+5.44%
06/15	1,627	1,627	1,570	1,571	+1.55%	2,400	16億5771万	+5.93%
06/12	1,625	1,650	1,545	1,547	+0.13%	1,200	16億3239万	+4.6%
06/11	1,550	1,550	1,545	1,545	+2.66%	600	16億3028万	+4.53%
06/09	1,507	1,535	1,505	1,505	-0.46%	600	15億8807万	+1.9%
06/08	1,512	1,512	1,512	1,512	+0.13%	100	15億9546万	+2.44%
06/03	1,500	1,510	1,500	1,510	+0.8%	300	15億9335万	+2.44%
06/01	1,498	1,498	1,498	1,498	0%	100	15億8068万	+1.77%
05/29	1,499	1,499	1,498	1,498	+2.6%	200	15億8068万	+1.9%
05/28	1,470	1,470	1,460	1,460	-1.22%	300	15億4059万	-0.54%
05/27	1,510	1,510	1,473	1,478	-1.47%	500	15億5958万	+0.68%
05/26	1,509	1,510	1,500	1,500	-0.13%	1,500	15億8280万	+2.25%
05/25	1,509	1,509	1,500	1,502	+0.2%	1,800	15億8491万	+2.6%
05/22	1,498	1,499	1,498	1,499	+0.74%	200	15億8174万	+2.6%
05/21	1,480	1,488	1,480	1,488	+0.88%	300	15億7013万	+2.06%
05/20	1,472	1,475	1,455	1,475	+2.29%	400	15億5642万	+1.3%
05/18	1,449	1,450	1,442	1,442	+0.07%	500	15億2159万	-0.76%
05/14	15:30 2026年9月期第2四半期(中間期)連結業績予想と実績値との差異並びに特別利益・特別損失の計上及び役員報酬の減額に関するお知らせ
05/14	15:30 2026年9月期通期連結業績予想の修正に関するお知らせ
05/14	15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	15:30 2026年9月期第2四半期決算説明資料
05/14	15:30 2026年9月期第2四半期決算説明資料(スクリプト付き)
05/14	1,445	1,445	1,441	1,441	-0.62%	400	15億2054万	-0.76%
05/13	1,470	1,470	1,450	1,450	-1.36%	400	15億3004万	-0.14%
05/12	1,470	1,470	1,470	1,470	-0.61%	100	15億5114万	+1.38%
05/11	1,479	1,479	1,479	1,479	+2%	200	15億6064万	+2.07%
05/08	1,443	1,484	1,443	1,450	-2.49%	1,200	15億3004万	+0.14%
05/07	1,444	1,497	1,444	1,487	+2.98%	1,300	15億6908万	+2.91%
05/01	1,446	1,446	1,420	1,444	+1.69%	400	15億2370万	+0.14%
04/30	1,420	1,420	1,410	1,420	+1.07%	700	14億9838万	-1.39%
04/28	1,484	1,499	1,405	1,405	-4.36%	4,100	14億8255万	-2.36%
04/27	1,537	1,537	1,460	1,469	-3.36%	2,800	15億5008万	+2.08%
04/24	1,525	1,525	1,497	1,520	0%	800	16億390万	+5.92%
04/23	1,483	1,520	1,483	1,520	+2.63%	600	16億390万	+6.29%
04/22	1,490	1,520	1,481	1,481	+0.41%	900	15億6275万	+4%
04/21	1,458	1,500	1,458	1,475	+1.17%	1,300	15億5642万	+3.87%
04/20	1,453	1,458	1,453	1,458	+1.25%	400	15億3848万	+2.89%
04/17	1,455	1,455	1,440	1,440	-0.96%	300	15億1948万	+1.84%
04/16	1,454	1,454	1,454	1,454	+0.14%	100	15億3426万	+2.97%
04/15	1,452	1,452	1,452	1,452	-0.21%	100	15億3215万	+2.98%
04/13	1,445	1,455	1,445	1,455	+2.11%	200	15億3531万	+3.41%
04/10	1,425	1,425	1,425	1,425	-0.77%	100	15億366万	+1.5%
04/09	1,435	1,436	1,410	1,436	+1.13%	700	15億1526万	+2.35%
04/08	1,420	1,420	1,420	1,420	0%	200	14億9838万	+1.36%
04/06	1,420	1,420	1,420	1,420	+0.71%	100	14億9838万	+1.43%
04/03	1,410	1,410	1,410	1,410	-0.7%	100	14億8783万	+0.79%

ケイ・ウノ（259A）のIR情報・決算資料

2026/04/03～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート