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
10/05	991	991	983	987	-0.2%	4,800	-	+0.51%	-	-
10/02	988	990	985	989	-0.1%	5,100	-	+0.71%	-	-
10/01	990	990	989	990	0%	2,600	-	+0.81%	-	-
09/30	988	990	985	990	+0.2%	7,000	-	+0.92%	-	-
09/29	980	988	980	988	+0.41%	3,300	-	+0.82%	-	-
09/28	984	984	978	984	+0.51%	12,700	-	+0.41%	-	-
09/25	979	985	977	979	+0.1%	8,200	-	0%	-	-
09/24	985	986	978	978	-0.61%	12,600	-	0%	-	-
09/18	987	988	979	984	-0.3%	9,600	-	+0.61%	-	-
09/17	988	988	983	987	-0.1%	4,100	-	+1.02%	-	-
09/16	986	989	981	988	+0.61%	5,900	-	+1.13%	-	-
09/15	979	982	978	982	+0.1%	2,500	-	+0.72%	-	-
09/14	978	981	976	981	+0.31%	2,800	-	+0.62%	-	-
09/11	980	981	975	978	-0.1%	5,500	-	+0.41%	-	-
09/10	980	980	977	979	+0.2%	2,000	-	+0.62%	-	-
09/09	979	980	976	977	-0.2%	3,800	-	+0.51%	-	-
09/08	980	984	979	979	-0.2%	5,100	-	+0.82%	-	-
09/07	988	988	980	981	-0.61%	5,800	-	+1.13%	-	-
09/04	981	988	976	987	+1.02%	12,100	-	+1.86%	-	-
09/03	977	977	976	977	0%	2,400	-	+0.83%	-	-
09/02	981	982	976	977	-0.51%	3,700	-	+0.93%	-	-
09/01	985	987	980	982	0%	8,000	-	+1.55%	-	-
08/31	981	985	978	982	+0.51%	12,500	-	+1.76%	-	-
08/28	981	981	972	977	-0.2%	10,800	-	+1.35%	-	-
08/27	978	979	978	979	+0.2%	2,400	-	+1.77%	-	-
08/26	977	977	974	977	0%	5,200	-	+1.66%	-	-
08/25	971	978	971	977	+0.21%	4,700	-	+1.77%	-	-
08/24	975	975	969	975	+0.21%	4,600	-	+1.77%	-	-
08/21	968	973	968	973	+0.1%	4,100	-	+1.67%	-	-
08/20	966	972	963	972	+0.52%	5,900	-	+1.67%	-	-
08/19	969	969	965	967	+0.1%	3,900	-	+1.26%	-	-
08/18	967	969	964	966	-0.72%	4,800	-	+1.26%	-	-
08/17	965	973	965	973	+1.04%	11,000	-	+1.99%	-	-
08/14	965	968	962	963	-0.21%	7,100	-	+1.05%	-	-
08/13	960	965	960	965	+0.52%	6,400	-	+1.26%	-	-
08/12	955	960	952	960	0%	6,600	-	+0.84%	-	-
08/10	950	965	949	960	-0.52%	13,400	-	+0.84%	-	-
08/07	961	965	960	965	+0.42%	4,400	-	+1.37%	-	-
08/06	954	961	953	961	+0.21%	3,100	-	+0.95%	-	-
08/05	952	959	951	959	+0.63%	3,600	-	+0.84%	-	-
08/04	950	954	949	953	-0.1%	3,800	-	+0.32%	-	-
08/03	953	962	953	954	-0.1%	5,200	-	+0.53%	-	-
07/31	965	965	952	955	-1.04%	5,800	-	+0.63%	-	-
07/30	956	965	956	965	+1.05%	8,700	-	+1.79%	-	-
07/29	950	960	950	955	+0.63%	14,100	-	+0.74%	-	-
07/28	946	952	946	949	+0.32%	7,700	-	+0.11%	-	-
07/27	946	951	944	946	+0.32%	11,200	-	-0.21%	-	-
07/24	946	946	943	943	-0.32%	2,200	-	-0.53%	-	-
07/23	949	949	945	946	+0.21%	2,200	-	-0.32%	-	-
07/22	942	948	941	944	+0.21%	4,600	-	-0.53%	-	-
07/21	942	949	942	942	+0.11%	4,100	-	-0.95%	-	-
07/17	946	952	941	941	-0.63%	13,200	-	-1.16%	-	-
07/16	950	954	947	947	-0.32%	6,600	-	-0.73%	-	-
07/15	956	956	950	950	-0.42%	5,900	-	-0.52%	-	-
07/14	946	955	946	954	+0.95%	6,600	-	-0.31%	-	-
07/13	951	955	945	945	-0.74%	15,600	-	-1.36%	-	-
07/10	954	956	951	952	-0.42%	3,700	-	-0.73%	-	-
07/09	956	959	955	956	0%	9,700	-	-0.52%	-	-
07/08	950	958	950	956	+0.42%	11,000	-	-0.62%	-	-
07/07	958	958	951	952	-0.52%	11,400	-	-1.14%	-	-
07/06	952	960	951	957	+0.21%	18,600	-	-0.73%	-	-
07/03	957	957	945	955	+0.32%	30,100	-	-1.04%	-	-
07/02	948	953	944	952	+0.42%	43,600	-	-1.45%	-	-
07/01	938	948	935	948	+1.07%	29,300	-	-1.96%	-	-
06/30	938	941	930	938	+0.32%	25,100	-	-3.1%	-	-
06/29	927	937	922	935	+0.43%	88,200	-	-3.51%	-	-
06/26	945	953	931	931	-2.31%	131,700	-	-4.02%	-	-
06/25	953	968	952	953	+0.21%	29,400	-	-1.95%	-	-
06/24	950	953	950	951	0%	51,900	-	-2.16%	-	-
06/23	951	959	951	951	0%	24,000	-	-2.26%	-	-
06/22	953	960	951	951	0%	36,800	-	-2.26%	-	-
06/19	953	960	950	951	-0.83%	31,800	-	-2.36%	-	-
06/18	971	971	958	959	-0.72%	50,200	-	-1.54%	-	-
06/17	973	975	966	966	-0.72%	22,100	-	-0.82%	-	-
06/16	980	981	973	973	-0.61%	17,200	-	-0.1%	-	-
06/15	980	985	979	979	-0.1%	20,700	-	+0.51%	-	-
06/12	984	984	980	980	-0.41%	16,000	-	+0.72%	-	-
06/11	989	989	984	984	-0.4%	10,600	-	+1.23%	-	-
06/10	980	989	980	988	+0.41%	22,000	-	+1.65%	-	-
06/09	985	989	983	984	+0.1%	55,400	-	+1.34%	-	-
06/08	984	990	982	983	-0.2%	25,800	-	+1.34%	-	-
06/05	986	990	983	985	+0.1%	14,500	-	+1.65%	-	-
06/04	988	988	983	984	+0.2%	6,800	-	+1.65%	-	-
06/03	980	984	978	982	+0.2%	12,700	-	+1.55%	-	-
06/02	985	985	980	980	0%	8,700	-	+1.45%	-	-
06/01	980	993	980	980	-0.41%	18,500	-	+1.45%	-	-
05/29	974	989	974	984	+1.03%	16,100	-	+1.97%	-	-
05/28	972	978	971	974	+0.41%	12,700	-	+0.93%	-	-
05/27	974	977	968	970	0%	8,800	-	+0.62%	-	-
05/26	968	971	966	970	+0.31%	10,200	-	+0.62%	-	-
05/25	964	969	964	967	+0.21%	13,300	-	+0.31%	-	-
05/22	967	967	965	965	-0.21%	3,100	-	+0.1%	-	-
05/21	965	967	965	967	+0.31%	2,000	-	+0.42%	-	-
05/20	963	966	962	964	+0.21%	2,400	-	+0.1%	-	-
05/19	956	966	956	962	+0.42%	5,800	-	-0.1%	-	-
05/18	960	960	953	958	-0.42%	11,000	-	-0.52%	-	-
05/15	966	966	960	962	-0.41%	10,500	-	-0.21%	-	-
05/14	965	966	963	966	+0.63%	4,200	-	+0.21%	-	-
05/13	959	966	959	960	-0.1%	12,000	-	-0.41%	-	-
05/12	964	969	960	961	-0.31%	12,900	-	-0.41%	-	-

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	PER
2010年 6月期	61 73,200 5/10	42 50,100 3/4	81,600 68 4/7	14.35	9.82	0.82	0.56	-	-	11.76倍 6/30
2011年 6月期	78 94,000 6/10 94,000 6/9	46 55,100 3/16	46,800 39 2/8	19.93	11.68	1.03	0.6	7億6628万	4億4917万	18.83倍 6/30
2012年 6月期	598 718,000 1/27	59 71,000 8/9	2,350,800 1,959 1/31	23.59	2.33	5.99	0.59	60億2976万	5億7879万	13.33倍 6/29
2013年 6月期	573 3,440 4/24	262 1,570 7/25	1,296,000 216,000 11/7	17.49	7.98	4.45	2.03	58億3286万	26億6209万	13.57倍 6/28
2014年 6月期	612 12/26	398 796 7/30	283,400 1/27	21.01	13.66	3.89	2.53	64億3481万	40億5625万	18.16倍 6/30
2015年 6月期	1,064 10/3	499 8/8	1,124,600 10/2	92.68	43.47	6.86	3.22	112億2562万	52億6464万	61.76倍 6/30
2016年 6月期	758 11/10	563 6/24	281,500 3/24	29.49	21.91	4.72	3.51	79億9720万	59億3987万	23倍 6/30
2017年 6月期	713 12/2 12/1 他2件	592 7/8 7/1	183,700 12/27	42.09	34.95	3.98	3.31	75億2243万	62億4583万	39.2倍 6/30
2018年 6月期	1,193 6/21	664 7/5 7/3	1,942,800 5/22	82.56	45.95	6.42	3.57	125億8662万	70億546万	59.93倍 6/29
2019年 6月期	899 7/2	632 1/4	303,900 7/5	56.97	40.05	4.95	3.48	94億8480万	66億6785万	44.87倍 6/28
2020年 6月期	910 11/20	422 4/6	410,300 4/20	赤字	赤字	7.15	3.32	96億86万	44億5226万	赤字 6/30
2021年 6月期	729 10/22	501 8/3	185,600 12/29	赤字	赤字	9.81	6.74	76億9124万	52億8575万	赤字 6/30
2022年 6月期	675 9/30	326 1/31 1/28	273,900 12/29	45.3	21.88	7.97	3.85	71億2152万	34億3943万	26.91倍 6/30
2023年 6月期	966 5/17	294 10/3	3,225,800 11/16	赤字	赤字	18.78	5.72	101億9168万	31億181万	赤字 6/30
2024年 6月期	1,194 12/13 12/12	808 7/13	213,900 12/27	48.85	33.06	7.69	5.2	125億9717万	85億2472万	36.42倍 6/28
2025年 6月期	936 4/16	708 8/5	1,315,800 4/16	34.12	25.81	5.42	4.1	105億9982万	80億1781万	31.72倍 6/30
2026年 6月期	996 12/26	865 7/1	172,900 12/29	50.53	43.89	5.38	4.67	112億7930万	97億9577万	47.59倍 6/30
最新	987 2026/10/5		4,800	-		-		111億7738万		-

きちり HD（3082）のPER（株価収益率）の推移

2026/05/12～2026/10/05

株価＆PERの推移

年初来

開示資料

決算

株式

チャート