ケー・エフ・シー（3420）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,527
- 始値
- 1,542
- 高値
- 1,542
- 安値
- 1,500
- 終値 -1.44%
- 1,505
- 出来高 +435.29%
- 9,100
乖離率
- 株価（5日）
移動平均値 - -0.66%
1,515 - 株価（25日）
移動平均値 - -1.44%
1,527 - 出来高（5日）
移動平均値 - +84.96%
4,920
2025/12/26～2026/05/29
株価推移
| 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 | ||||||||||
| 05/29 | 1,542 | 1,542 | 1,500 | 1,505 | -1.44% | 9,100 | 111億396万 | -1.44% | 10.26 | 0.5 |
| 05/28 | 1,525 | 1,527 | 1,513 | 1,527 | +0.13% | 1,700 | 112億6628万 | -0.07% | 10.41 | 0.51 |
| 05/27 | 1,532 | 1,532 | 1,501 | 1,525 | +1.6% | 3,500 | 112億5152万 | -0.2% | 10.39 | 0.51 |
| 05/26 | 1,515 | 1,515 | 1,501 | 1,501 | -0.92% | 8,500 | 110億7445万 | -1.83% | 10.23 | 0.5 |
| 05/25 | 1,522 | 1,525 | 1,515 | 1,515 | -0.39% | 1,800 | 111億7774万 | -1.05% | 10.32 | 0.5 |
| 05/22 | 1,535 | 1,535 | 1,519 | 1,521 | -1.3% | 1,100 | 112億2201万 | -0.72% | 10.36 | 0.51 |
| 05/21 | 1,565 | 1,565 | 1,525 | 1,541 | -0.52% | 700 | 113億6957万 | +0.52% | 10.5 | 0.51 |
| 05/20 | 1,537 | 1,550 | 1,501 | 1,549 | +0.78% | 3,400 | 114億2859万 | +0.98% | 10.56 | 0.51 |
| 05/19 | 1,551 | 1,551 | 1,537 | 1,537 | -0.84% | 1,900 | 113億4006万 | +0.13% | 10.47 | 0.51 |
| 05/18 | 1,561 | 1,561 | 1,550 | 1,550 | -1.4% | 600 | 114億3597万 | +0.85% | 10.56 | 0.51 |
| 05/15 | 1,562 | 1,584 | 1,560 | 1,572 | +2.14% | 4,300 | 115億9829万 | +2.21% | 10.71 | 0.52 |
| 05/14 | 1,504 | 1,542 | 1,503 | 1,539 | +1.58% | 5,100 | 113億5481万 | +0.07% | 10.49 | 0.51 |
| 05/13 | 1,538 | 1,538 | 1,503 | 1,515 | +0.13% | 11,600 | 111億7774万 | -1.56% | 10.32 | 0.5 |
| 05/12 | 1,550 | 1,562 | 1,513 | 1,513 | -0.66% | 3,200 | 111億6298万 | -1.75% | 10.31 | 0.5 |
| 05/11 | 1,530 | 1,540 | 1,512 | 1,523 | -0.07% | 3,200 | 112億3677万 | -1.23% | 10.38 | 0.51 |
| 05/08 | 1,517 | 1,524 | 1,510 | 1,524 | +0.46% | 4,600 | 112億4414万 | -1.3% | 10.39 | 0.51 |
| 05/07 | 1,517 | 1,526 | 1,511 | 1,517 | +0.13% | 2,100 | 111億9250万 | -1.88% | 10.34 | 0.5 |
| 05/01 | 1,507 | 1,525 | 1,507 | 1,515 | 0% | 2,100 | 111億7774万 | -2.26% | 10.32 | 0.5 |
| 04/30 | 1,529 | 1,529 | 1,505 | 1,515 | -0.92% | 3,900 | 111億7774万 | -2.45% | 10.32 | 0.5 |
| 04/28 | 1,520 | 1,529 | 1,515 | 1,529 | +0.59% | 1,400 | 112億8103万 | -1.86% | 10.42 | 0.51 |
| 04/27 | 1,560 | 1,560 | 1,520 | 1,520 | -0.98% | 4,700 | 112億1463万 | -2.5% | 10.36 | 0.5 |
| 04/24 | 1,517 | 1,535 | 1,517 | 1,535 | +1.52% | 4,600 | 113億2530万 | -1.67% | 10.46 | 0.51 |
| 04/23 | 1,535 | 1,535 | 1,511 | 1,512 | -1.5% | 5,900 | 111億5561万 | -3.26% | 10.3 | 0.5 |
| 04/22 | 1,536 | 1,536 | 1,530 | 1,535 | -0.45% | 1,900 | 113億2530万 | -2.1% | 10.46 | 0.51 |
| 04/21 | 1,538 | 1,542 | 1,538 | 1,542 | +0.19% | 5,100 | 113億7695万 | -1.85% | 10.51 | 0.51 |
| 04/20 | 1,524 | 1,546 | 1,524 | 1,539 | +0.72% | 1,800 | 113億5481万 | -2.22% | 10.49 | 0.51 |
| 04/17 | 1,545 | 1,545 | 1,525 | 1,528 | -1.23% | 1,000 | 112億7366万 | -3.11% | 10.41 | 0.51 |
| 04/16 | 1,548 | 1,554 | 1,547 | 1,547 | +0.06% | 1,600 | 114億1384万 | -2.15% | 10.54 | 0.51 |
| 04/15 | 1,553 | 1,553 | 1,536 | 1,546 | +0.52% | 3,100 | 114億646万 | -2.46% | 10.54 | 0.51 |
| 04/14 | 1,559 | 1,559 | 1,536 | 1,538 | -1.03% | 5,500 | 113億4744万 | -3.15% | 10.48 | 0.51 |
| 04/13 | 1,555 | 1,565 | 1,553 | 1,554 | -0.06% | 1,000 | 114億6548万 | -2.26% | 10.59 | 0.52 |
| 04/10 | 1,581 | 1,581 | 1,555 | 1,555 | -1.4% | 2,500 | 114億7286万 | -2.39% | 10.6 | 0.52 |
| 04/09 | 1,586 | 1,586 | 1,577 | 1,577 | -0.5% | 1,100 | 116億3518万 | -1.13% | 10.75 | 0.52 |
| 04/08 | 1,580 | 1,597 | 1,570 | 1,585 | +0.38% | 5,200 | 116億9420万 | -0.69% | 10.8 | 0.53 |
| 04/07 | 1,580 | 1,583 | 1,566 | 1,579 | +0.57% | 1,500 | 116億4994万 | -1.19% | 10.76 | 0.52 |
| 04/06 | 1,545 | 1,572 | 1,545 | 1,570 | +1.03% | 1,900 | 115億8353万 | -2.06% | 10.7 | 0.52 |
| 04/03 | 1,550 | 1,575 | 1,550 | 1,554 | +0.26% | 1,600 | 114億6548万 | -3.42% | 10.59 | 0.52 |
| 04/02 | 1,565 | 1,565 | 1,550 | 1,550 | -1.15% | 1,800 | 114億3597万 | -3.97% | 10.56 | 0.51 |
| 04/01 | 1,560 | 1,586 | 1,560 | 1,568 | +0.51% | 900 | 115億6878万 | -3.09% | 10.68 | 0.52 |
| 03/31 | 1,581 | 1,596 | 1,560 | 1,560 | -0.95% | 2,000 | 115億975万 | -3.82% | 11 | 0.52 |
| 03/30 | 1,562 | 1,581 | 1,557 | 1,575 | -2.17% | 5,400 | 116億2042万 | -3.08% | 11.1 | 0.52 |
| 03/27 | 1,594 | 1,610 | 1,589 | 1,610 | +0.37% | 4,800 | 118億7866万 | -1.04% | 11.35 | 0.53 |
| 03/26 | 1,627 | 1,635 | 1,591 | 1,604 | -1.41% | 3,600 | 118億3439万 | -1.41% | 11.31 | 0.53 |
| 03/25 | 1,581 | 1,627 | 1,581 | 1,627 | +3.5% | 4,200 | 120億408万 | +0.06% | 11.47 | 0.54 |
| 03/24 | 1,574 | 1,574 | 1,572 | 1,572 | +0.77% | 2,200 | 115億9829万 | -3.26% | 11.08 | 0.52 |
| 03/23 | 1,583 | 1,583 | 1,554 | 1,560 | -1.95% | 12,500 | 115億975万 | -4.12% | 11 | 0.52 |
| 03/19 | 1,612 | 1,612 | 1,591 | 1,591 | -3.16% | 2,400 | 117億3847万 | -2.33% | 11.21 | 0.53 |
| 03/18 | 1,613 | 1,643 | 1,613 | 1,643 | +2.5% | 1,400 | 121億2213万 | +0.8% | 11.58 | 0.55 |
| 03/17 | 1,608 | 1,627 | 1,600 | 1,603 | -0.56% | 2,200 | 118億2701万 | -1.6% | 11.3 | 0.53 |
| 03/16 | 1,602 | 1,618 | 1,602 | 1,612 | -0.8% | 4,400 | 118億9341万 | -1.04% | 11.36 | 0.54 |
| 03/13 | 1,619 | 1,634 | 1,594 | 1,625 | +0.12% | 5,100 | 119億8933万 | -0.18% | 11.45 | 0.54 |
| 03/12 | 1,647 | 1,647 | 1,623 | 1,623 | -1.46% | 2,000 | 119億7457万 | -0.25% | 11.44 | 0.54 |
| 03/11 | 1,622 | 1,647 | 1,615 | 1,647 | +2.3% | 3,600 | 121億5164万 | +1.23% | 11.61 | 0.55 |
| 03/10 | 1,623 | 1,650 | 1,570 | 1,610 | +0.31% | 23,000 | 118億7866万 | -0.98% | 11.35 | 0.53 |
| 03/09 | 1,600 | 1,613 | 1,574 | 1,605 | -0.93% | 16,100 | 118億4177万 | -1.23% | 11.31 | 0.53 |
| 03/06 | 1,615 | 1,681 | 1,605 | 1,620 | +0.31% | 7,600 | 119億5244万 | -0.37% | 11.42 | 0.54 |
| 03/05 | 1,583 | 1,638 | 1,583 | 1,615 | +0.94% | 8,900 | 119億1555万 | -0.68% | 11.38 | 0.54 |
| 03/04 | 1,630 | 1,638 | 1,600 | 1,600 | -1.96% | 12,100 | 118億488万 | -1.6% | 11.28 | 0.53 |
| 03/03 | 1,681 | 1,683 | 1,632 | 1,632 | -3.55% | 5,500 | 120億4097万 | +0.31% | 11.5 | 0.54 |
| 03/02 | 1,711 | 1,720 | 1,690 | 1,692 | -1.86% | 14,000 | 124億8366万 | +4% | 11.93 | 0.56 |
| 02/27 | 1,692 | 1,724 | 1,680 | 1,724 | +2.5% | 9,500 | 127億1975万 | +6.09% | 12.15 | 0.57 |
| 02/26 | 1,683 | 1,688 | 1,670 | 1,682 | +1.26% | 7,200 | 124億988万 | +3.76% | 11.86 | 0.56 |
| 02/25 | 1,655 | 1,686 | 1,651 | 1,661 | +0.73% | 21,800 | 122億5494万 | +2.59% | 11.71 | 0.55 |
| 02/24 | 1,647 | 1,654 | 1,630 | 1,649 | +1.1% | 4,100 | 121億6640万 | +1.85% | 11.62 | 0.55 |
| 02/20 | 1,636 | 1,650 | 1,610 | 1,631 | -0.31% | 2,600 | 120億3359万 | +0.74% | 11.5 | 0.54 |
| 02/19 | 1,613 | 1,641 | 1,610 | 1,636 | +1.93% | 5,200 | 120億7048万 | +1.18% | 11.53 | 0.54 |
| 02/18 | 1,593 | 1,615 | 1,590 | 1,605 | +0.75% | 4,300 | 118億4177万 | -0.56% | 11.31 | 0.53 |
| 02/17 | 1,601 | 1,602 | 1,593 | 1,593 | -0.5% | 3,100 | 117億5323万 | -1.18% | 11.23 | 0.53 |
| 02/16 | 1,607 | 1,610 | 1,582 | 1,601 | -0.31% | 5,400 | 118億1225万 | -0.56% | 11.28 | 0.53 |
| 02/13 | 1,627 | 1,627 | 1,605 | 1,606 | -0.99% | 4,100 | 118億4914万 | -0.19% | 11.32 | 0.53 |
| 02/12 | 1,641 | 1,641 | 1,615 | 1,622 | 0% | 3,000 | 119億6719万 | +0.93% | 11.43 | 0.54 |
| 02/10 | 1,625 | 1,625 | 1,603 | 1,622 | +0.62% | 3,000 | 119億6719万 | +1.06% | 11.43 | 0.54 |
| 02/09 | 1,603 | 1,612 | 1,600 | 1,612 | +1.19% | 5,000 | 118億9341万 | +0.56% | 11.36 | 0.54 |
| 02/06 | 1,602 | 1,633 | 1,580 | 1,593 | -0.56% | 14,300 | 117億5323万 | -0.5% | 11.23 | 0.53 |
| 02/05 | 1,599 | 1,618 | 1,598 | 1,602 | +0.69% | 3,300 | 118億1963万 | +0.19% | 11.29 | 0.53 |
| 02/04 | 1,616 | 1,625 | 1,589 | 1,591 | -2.39% | 8,400 | 117億3847万 | -0.38% | 11.21 | 0.53 |
| 02/03 | 1,618 | 1,636 | 1,615 | 1,630 | +0.87% | 2,300 | 120億2622万 | +2.26% | 11.49 | 0.54 |
| 02/02 | 1,606 | 1,661 | 1,599 | 1,616 | +1.57% | 3,800 | 119億2292万 | +1.64% | 11.39 | 0.54 |
| 01/30 | 1,620 | 1,620 | 1,591 | 1,591 | -1.3% | 9,600 | 117億3847万 | +0.25% | 11.21 | 0.53 |
| 01/29 | 1,638 | 1,638 | 1,608 | 1,612 | -0.8% | 2,400 | 118億9341万 | +1.77% | 11.36 | 0.54 |
| 01/28 | 1,607 | 1,642 | 1,607 | 1,625 | -0.06% | 4,800 | 119億8933万 | +2.78% | 11.45 | 0.54 |
| 01/27 | 1,633 | 1,633 | 1,607 | 1,626 | +0.25% | 2,300 | 119億9670万 | +3.11% | 11.46 | 0.54 |
| 01/26 | 1,627 | 1,630 | 1,607 | 1,622 | -0.73% | 6,000 | 119億6719万 | +3.25% | 11.43 | 0.54 |
| 01/23 | 1,649 | 1,649 | 1,621 | 1,634 | -0.37% | 5,600 | 120億5573万 | +4.34% | 11.52 | 0.54 |
| 01/22 | 1,639 | 1,640 | 1,605 | 1,640 | +1.17% | 8,100 | 121億 | +5.06% | 11.56 | 0.54 |
| 01/21 | 1,627 | 1,627 | 1,595 | 1,621 | -0.61% | 7,300 | 119億5981万 | +4.18% | 11.43 | 0.54 |
| 01/20 | 1,658 | 1,658 | 1,627 | 1,631 | -1.33% | 6,000 | 120億3359万 | +5.09% | 11.5 | 0.54 |
| 01/19 | 1,652 | 1,653 | 1,600 | 1,653 | +0.24% | 10,100 | 121億9591万 | +6.78% | 11.65 | 0.55 |
| 01/16 | 1,598 | 1,705 | 1,595 | 1,649 | +3.45% | 67,300 | 121億6640万 | +6.8% | 11.62 | 0.55 |
| 01/15 | 1,580 | 1,594 | 1,563 | 1,594 | +1.92% | 14,100 | 117億6061万 | +3.57% | 11.23 | 0.53 |
| 01/14 | 1,554 | 1,567 | 1,549 | 1,564 | +1.23% | 16,000 | 115億3927万 | +1.76% | 11.02 | 0.52 |
| 01/13 | 1,565 | 1,565 | 1,545 | 1,545 | -0.9% | 24,300 | 113億9908万 | +0.59% | 10.89 | 0.51 |
| 01/09 | 1,564 | 1,564 | 1,556 | 1,559 | -0.26% | 3,300 | 115億237万 | +1.5% | 10.99 | 0.52 |
| 01/08 | 1,565 | 1,570 | 1,561 | 1,563 | -0.13% | 13,300 | 115億3189万 | +1.82% | 11.02 | 0.52 |
| 01/07 | 1,568 | 1,568 | 1,561 | 1,565 | +0.19% | 6,100 | 115億4664万 | +1.95% | 11.03 | 0.52 |
| 01/06 | 1,563 | 1,575 | 1,556 | 1,562 | -0.32% | 8,200 | 115億2451万 | +1.83% | 11.01 | 0.52 |
| 01/05 | 1,575 | 1,576 | 1,558 | 1,567 | 0% | 2,300 | 115億6140万 | +2.15% | 11.04 | 0.52 |
| 2025 | ||||||||||
| 12/30 | 1,574 | 1,574 | 1,556 | 1,567 | +0.71% | 4,000 | 115億6140万 | +2.15% | 11.04 | 0.53 |
| 12/29 | 1,532 | 1,556 | 1,532 | 1,556 | +1.7% | 6,400 | 114億8024万 | +1.5% | 10.97 | 0.53 |
| 12/26 | 1,536 | 1,540 | 1,526 | 1,530 | -0.07% | 2,600 | 112億8841万 | -0.13% | 10.78 | 0.52 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 759 4/24 | 458 3/12 | 74,000 4/23 | - | - | +4.52% 7/11 | -18.03% 6/1 |
| 2009年 3月期 | 643 11/26 11/19 | 392 4/28 | 42,000 6/23 | - | - | +30.74% 11/19 | -11.01% 2/12 |
| 2010年 3月期 | 673 6/30 | 479 12/18 | 51,000 6/12 | - | - | +16.66% 6/30 | -14.72% 10/19 |
| 2011年 3月期 | 670 5/12 5/11 | 467 11/12 | 17,000 5/12 | 49億4329万 | 34億4554万 | +17.82% 1/5 | -16.3% 5/18 |
| 2012年 3月期 | 700 1/16 1/10 他2件 | 541 5/17 | 11,000 7/15 | 51億6463万 | 39億9152万 | +9.41% 1/6 | -9.98% 5/30 |
| 2013年 3月期 | 950 10/3 | 598 9/12 | 14,000 7/13 | 70億914万 | 44億1207万 | +33.6% 10/2 | -15.24% 11/20 |
| 2014年 3月期 | 870 1/31 | 565 8/22 | 27,000 9/24 | 64億1890万 | 41億6859万 | +23.39% 1/7 | -10.54% 2/20 |
| 2015年 3月期 | 4,400 9/5 | 760 4/9 | 384,500 9/5 | 324億6342万 | 56億731万 | +126.44% 9/4 | -31.47% 10/10 |
| 2016年 3月期 | 3,350 10/23 | 1,620 7/9 | 278,600 8/7 | 247億1646万 | 119億5244万 | +42.05% 8/31 | -20.41% 2/12 |
| 2017年 3月期 | 2,447 3/30 2/24 | 1,444 6/28 | 65,300 7/12 | 180億5408万 | 106億5390万 | +15% 7/29 | -11.97% 5/18 |
| 2018年 3月期 | 2,511 4/3 | 1,920 3/6 | 47,500 10/30 | 185億2628万 | 141億6585万 | +7.92% 4/16 | -7.57% 8/21 |
| 2019年 3月期 | 2,575 6/13 6/12 | 1,566 12/25 | 41,800 12/25 | 189億9847万 | 115億5402万 | +11.31% 6/12 | -17.02% 12/25 |
| 2020年 3月期 | 2,294 1/22 | 1,351 5/14 | 41,300 5/10 | 169億2524万 | 99億6774万 | +10.63% 6/11 | -21.3% 3/13 |
| 2021年 3月期 | 2,452 10/13 | 1,558 4/6 | 35,600 3/10 | 180億9097万 | 114億9500万 | +22.69% 5/18 | -14.5% 10/29 |
| 2022年 3月期 | 2,115 4/19 | 1,750 3/7 | 63,000 5/14 | 156億457万 | 129億1158万 | +4.65% 7/14 | -11.27% 5/18 |
| 2023年 3月期 | 1,810 4/14 | 1,176 12/27 | 68,100 3/16 | 133億5427万 | 86億7658万 | +5.8% 2/10 | -10.33% 11/17 |
| 2024年 3月期 | 1,589 1/25 | 1,250 5/22 | 76,700 1/22 | 117億2372万 | 92億2256万 | +12.1% 1/25 | -2.64% 8/4 |
| 2025年 3月期 | 1,606 4/8 | 1,176 8/5 | 38,600 4/3 | 118億4914万 | 86億7658万 | +4.65% 2/27 | -16% 8/5 |
| 2026年 3月期 | 1,746 8/8 | 1,200 4/7 | 67,300 1/16 | 128億8207万 | 88億5366万 | +9.9% 6/24 | -6.1% 10/10 |
| 最新 | 1,505 2026/5/29 | 9,100 | 111億396万 | -1.44% 1,527 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 110%（2.1倍）
- 1999/12/30 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/26 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/26
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- -20%（0.8倍）
- 2006/12/26 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/26
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- 12%（1.12倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 173%（2.73倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/05/29 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
392円（2008/04/28） - 284%（3.84倍）
1,505円（5/29）
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。
