- 3420
- 2026/10/02
- 時価
- 113億円
- PER 予
- 10.53倍
- 2010年以降
- 赤字-26.41倍
（2010-2026年） - PBR
- 0.51倍
- 2010年以降
- 0.4-3.79倍
（2010-2026年） - 配当 予
- 4.53%
- ROE 予
- 4.88%
- ROA 予
- 3.85%
- 資料
- Link
- CSV,JSON
ケー・エフ・シー（3420）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,556
- 始値
- 1,547
- 高値
- 1,547
- 安値
- 1,544
- 終値 -0.71%
- 1,545
- 出来高 -85.4%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -1.4%
1,567 - 株価（25日）
移動平均値 - -1.72%
1,572 - 出来高（5日）
移動平均値 - -55.75%
4,520
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,547 | 1,547 | 1,544 | 1,545 | -0.71% | 2,000 | - | -1.72% | - | - |
| 10/01 | 1,571 | 1,575 | 1,540 | 1,556 | -1.52% | 13,700 | - | -1.21% | - | - |
| 09/30 | 1,587 | 1,587 | 1,580 | 1,580 | 0% | 1,700 | - | +0.19% | - | - |
| 09/29 | 1,586 | 1,586 | 1,580 | 1,580 | +0.32% | 600 | - | +0.13% | - | - |
| 09/28 | 1,574 | 1,599 | 1,570 | 1,575 | +0.32% | 4,600 | - | -0.25% | - | - |
| 09/25 | 1,564 | 1,570 | 1,564 | 1,570 | +0.38% | 1,400 | - | -0.7% | - | - |
| 09/24 | 1,563 | 1,569 | 1,562 | 1,564 | +0.13% | 3,900 | - | -1.2% | - | - |
| 09/18 | 1,555 | 1,562 | 1,555 | 1,562 | +0.45% | 600 | - | -1.39% | - | - |
| 09/17 | 1,555 | 1,560 | 1,555 | 1,555 | +0.06% | 1,300 | - | -1.95% | - | - |
| 09/16 | 1,556 | 1,556 | 1,545 | 1,554 | -0.13% | 2,200 | - | -2.2% | - | - |
| 09/15 | 1,569 | 1,569 | 1,552 | 1,556 | +0.06% | 4,400 | - | -2.2% | - | - |
| 09/14 | 1,552 | 1,555 | 1,552 | 1,555 | +0.65% | 1,900 | - | -2.45% | - | - |
| 09/11 | 1,549 | 1,549 | 1,540 | 1,545 | -1.09% | 2,300 | - | -3.32% | - | - |
| 09/10 | 1,574 | 1,574 | 1,555 | 1,562 | -0.76% | 4,400 | - | -2.31% | - | - |
| 09/09 | 1,578 | 1,580 | 1,574 | 1,574 | -0.19% | 1,300 | - | -1.63% | - | - |
| 09/08 | 1,584 | 1,584 | 1,576 | 1,577 | -0.44% | 600 | - | -1.38% | - | - |
| 09/07 | 1,582 | 1,585 | 1,578 | 1,584 | -0.25% | 4,700 | - | -0.94% | - | - |
| 09/04 | 1,588 | 1,589 | 1,579 | 1,588 | +0.13% | 2,500 | - | -0.75% | - | - |
| 09/03 | 1,582 | 1,586 | 1,577 | 1,586 | 0% | 2,500 | - | -0.94% | - | - |
| 09/02 | 1,590 | 1,590 | 1,585 | 1,586 | -0.25% | 4,500 | - | -0.94% | - | - |
| 09/01 | 1,590 | 1,590 | 1,585 | 1,590 | 0% | 3,000 | - | -0.69% | - | - |
| 08/31 | 1,585 | 1,600 | 1,585 | 1,590 | +0.32% | 5,200 | - | -0.81% | - | - |
| 08/28 | 1,599 | 1,599 | 1,580 | 1,585 | -0.38% | 5,300 | - | -1.18% | - | - |
| 08/27 | 1,601 | 1,601 | 1,590 | 1,591 | -0.62% | 2,900 | - | -0.87% | - | - |
| 08/26 | 1,605 | 1,605 | 1,601 | 1,601 | -0.19% | 1,600 | - | -0.25% | - | - |
| 08/25 | 1,610 | 1,610 | 1,603 | 1,604 | -0.37% | 4,400 | - | 0% | - | - |
| 08/24 | 1,614 | 1,614 | 1,603 | 1,610 | +0.12% | 6,500 | - | +0.44% | - | - |
| 08/21 | 1,613 | 1,613 | 1,608 | 1,608 | -0.31% | 1,400 | - | +0.25% | - | - |
| 08/20 | 1,613 | 1,613 | 1,613 | 1,613 | +0.19% | 100 | - | +0.5% | - | - |
| 08/19 | 1,613 | 1,613 | 1,600 | 1,610 | -0.19% | 700 | - | +0.19% | - | - |
| 08/18 | 1,611 | 1,615 | 1,602 | 1,613 | +0.12% | 1,300 | - | +0.37% | - | - |
| 08/17 | 1,619 | 1,619 | 1,600 | 1,611 | +0.25% | 2,400 | - | +0.12% | - | - |
| 08/14 | 1,629 | 1,629 | 1,605 | 1,607 | -0.56% | 3,100 | - | -0.19% | - | - |
| 08/13 | 1,613 | 1,616 | 1,613 | 1,616 | -0.49% | 1,100 | - | +0.25% | - | - |
| 08/12 | 1,610 | 1,624 | 1,608 | 1,624 | -0.06% | 1,700 | - | +0.87% | - | - |
| 08/10 | 1,645 | 1,645 | 1,581 | 1,625 | -0.79% | 25,700 | - | +1.18% | - | - |
| 08/07 | 1,585 | 1,710 | 1,585 | 1,638 | +3.93% | 54,700 | - | +2.25% | - | - |
| 08/06 | 1,600 | 1,600 | 1,568 | 1,576 | -0.76% | 1,700 | - | -1.31% | - | - |
| 08/05 | 1,567 | 1,597 | 1,565 | 1,588 | +1.4% | 800 | - | -0.38% | - | - |
| 08/04 | 1,599 | 1,599 | 1,566 | 1,566 | -0.25% | 200 | - | -1.57% | - | - |
| 08/03 | 1,587 | 1,587 | 1,570 | 1,570 | -1.75% | 1,300 | - | -1.2% | - | - |
| 07/31 | 1,623 | 1,623 | 1,584 | 1,598 | -0.75% | 1,500 | - | +0.76% | - | - |
| 07/30 | 1,595 | 1,650 | 1,581 | 1,610 | +1.51% | 1,300 | - | +1.77% | - | - |
| 07/29 | 1,604 | 1,604 | 1,568 | 1,586 | -0.75% | 2,600 | - | +0.51% | - | - |
| 07/28 | 1,598 | 1,598 | 1,598 | 1,598 | -2.26% | 200 | - | +1.46% | - | - |
| 07/27 | 1,644 | 1,644 | 1,625 | 1,635 | +0.93% | 4,800 | - | +4.07% | - | - |
| 07/24 | 1,591 | 1,620 | 1,573 | 1,620 | +1.25% | 1,700 | - | +3.45% | - | - |
| 07/23 | 1,582 | 1,600 | 1,580 | 1,600 | +0.57% | 2,700 | - | +2.43% | - | - |
| 07/22 | 1,601 | 1,610 | 1,591 | 1,591 | +0.38% | 2,900 | - | +2.12% | - | - |
| 07/21 | 1,600 | 1,600 | 1,585 | 1,585 | 0% | 3,600 | - | +1.93% | - | - |
| 07/17 | 1,607 | 1,622 | 1,582 | 1,585 | -2.28% | 3,200 | - | +2.06% | - | - |
| 07/16 | 1,633 | 1,633 | 1,612 | 1,622 | -1.64% | 3,600 | - | +4.65% | - | - |
| 07/15 | 1,665 | 1,688 | 1,600 | 1,649 | -0.66% | 23,100 | - | +6.66% | - | - |
| 07/14 | 1,622 | 1,660 | 1,615 | 1,660 | +4.08% | 6,600 | - | +7.72% | - | - |
| 07/13 | 1,657 | 1,657 | 1,588 | 1,595 | -3.92% | 6,000 | - | +3.98% | - | - |
| 07/10 | 1,647 | 1,660 | 1,624 | 1,660 | +0.24% | 6,700 | - | +8.43% | - | - |
| 07/09 | 1,648 | 1,660 | 1,621 | 1,656 | +0.06% | 9,700 | - | +8.66% | - | - |
| 07/08 | 1,585 | 1,655 | 1,570 | 1,655 | +5.41% | 31,300 | - | +9.03% | - | - |
| 07/07 | 1,521 | 1,587 | 1,520 | 1,570 | +3.22% | 14,700 | - | +3.84% | - | - |
| 07/06 | 1,519 | 1,521 | 1,515 | 1,521 | +0.13% | 3,900 | - | +0.73% | - | - |
| 07/03 | 1,509 | 1,520 | 1,509 | 1,519 | +0.66% | 2,700 | - | +0.6% | - | - |
| 07/02 | 1,509 | 1,510 | 1,508 | 1,509 | 0% | 3,100 | - | 0% | - | - |
| 07/01 | 1,503 | 1,509 | 1,502 | 1,509 | +0.07% | 2,100 | - | -0.07% | - | - |
| 06/30 | 1,508 | 1,509 | 1,508 | 1,508 | -0.07% | 1,900 | - | -0.13% | - | - |
| 06/29 | 1,504 | 1,509 | 1,502 | 1,509 | +0.2% | 2,200 | - | -0.07% | - | - |
| 06/26 | 1,507 | 1,507 | 1,506 | 1,506 | +0.13% | 700 | - | -0.26% | - | - |
| 06/25 | 1,505 | 1,507 | 1,500 | 1,504 | +0.13% | 3,600 | - | -0.46% | - | - |
| 06/24 | 1,496 | 1,502 | 1,495 | 1,502 | +0.47% | 4,100 | - | -0.66% | - | - |
| 06/23 | 1,508 | 1,508 | 1,495 | 1,495 | -0.6% | 4,700 | - | -1.25% | - | - |
| 06/22 | 1,508 | 1,508 | 1,495 | 1,504 | -0.33% | 5,700 | - | -0.79% | - | - |
| 06/19 | 1,515 | 1,515 | 1,502 | 1,509 | -0.46% | 2,600 | - | -0.59% | - | - |
| 06/18 | 1,518 | 1,518 | 1,506 | 1,516 | -0.07% | 1,300 | - | -0.26% | - | - |
| 06/17 | 1,508 | 1,518 | 1,508 | 1,517 | -0.07% | 1,900 | - | -0.26% | - | - |
| 06/16 | 1,521 | 1,521 | 1,506 | 1,518 | -0.2% | 4,800 | - | -0.2% | - | - |
| 06/15 | 1,520 | 1,521 | 1,511 | 1,521 | +0.33% | 5,000 | - | 0% | - | - |
| 06/12 | 1,515 | 1,516 | 1,511 | 1,516 | +0.07% | 1,100 | - | -0.33% | - | - |
| 06/11 | 1,524 | 1,524 | 1,500 | 1,515 | -0.66% | 3,300 | - | -0.39% | - | - |
| 06/10 | 1,503 | 1,525 | 1,498 | 1,525 | +1.6% | 1,000 | - | +0.26% | - | - |
| 06/09 | 1,499 | 1,516 | 1,495 | 1,501 | 0% | 900 | - | -1.31% | - | - |
| 06/08 | 1,489 | 1,501 | 1,489 | 1,501 | +0.07% | 500 | - | -1.38% | - | - |
| 06/05 | 1,506 | 1,506 | 1,500 | 1,500 | -0.33% | 4,300 | - | -1.51% | - | - |
| 06/04 | 1,505 | 1,505 | 1,505 | 1,505 | +0.07% | 300 | - | -1.25% | - | - |
| 06/03 | 1,510 | 1,510 | 1,501 | 1,504 | -0.66% | 1,000 | - | -1.38% | - | - |
| 06/02 | 1,507 | 1,515 | 1,501 | 1,514 | +0.13% | 1,300 | - | -0.72% | - | - |
| 06/01 | 1,500 | 1,512 | 1,500 | 1,512 | +0.47% | 4,500 | - | -0.92% | - | - |
| 05/29 | 1,542 | 1,542 | 1,500 | 1,505 | -1.44% | 9,100 | - | -1.44% | - | - |
| 05/28 | 1,525 | 1,527 | 1,513 | 1,527 | +0.13% | 1,700 | - | -0.07% | - | - |
| 05/27 | 1,532 | 1,532 | 1,501 | 1,525 | +1.6% | 3,500 | - | -0.2% | - | - |
| 05/26 | 1,515 | 1,515 | 1,501 | 1,501 | -0.92% | 8,500 | - | -1.83% | - | - |
| 05/25 | 1,522 | 1,525 | 1,515 | 1,515 | -0.39% | 1,800 | - | -1.05% | - | - |
| 05/22 | 1,535 | 1,535 | 1,519 | 1,521 | -1.3% | 1,100 | - | -0.72% | - | - |
| 05/21 | 1,565 | 1,565 | 1,525 | 1,541 | -0.52% | 700 | - | +0.52% | - | - |
| 05/20 | 1,537 | 1,550 | 1,501 | 1,549 | +0.78% | 3,400 | - | +0.98% | - | - |
| 05/19 | 1,551 | 1,551 | 1,537 | 1,537 | -0.84% | 1,900 | - | +0.13% | - | - |
| 05/18 | 1,561 | 1,561 | 1,550 | 1,550 | -1.4% | 600 | - | +0.85% | - | - |
| 05/15 | 1,562 | 1,584 | 1,560 | 1,572 | +2.14% | 4,300 | - | +2.21% | - | - |
| 05/14 | 1,504 | 1,542 | 1,503 | 1,539 | +1.58% | 5,100 | - | +0.07% | - | - |
| 05/13 | 1,538 | 1,538 | 1,503 | 1,515 | +0.13% | 11,600 | - | -1.56% | - | - |
| 05/12 | 1,550 | 1,562 | 1,513 | 1,513 | -0.66% | 3,200 | - | -1.75% | - | - |
| 05/11 | 1,530 | 1,540 | 1,512 | 1,523 | -0.07% | 3,200 | - | -1.23% | - | - |
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 | 1,545 2026/10/2 | 2,000 | 113億9908万 | -1.72% 1,572 | |||
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）
- 2026/10/02 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
392円（2008/04/28） - 294%（3.94倍）
1,545円（10/2）
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。
