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
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	（5%ルール）髙田俊太（0%）
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	（IR情報）13:30 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	（IR情報）13:30 2027年3月期第2四半期(中間期)業績予想の修正に関するお知らせ
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	（IR情報）13:00 2026年3月期決算短信[日本基準](連結)
05/14	（IR情報）13:00 2026年3月期通期個別業績予想と実績値との差異及び剰余金の配当に関するお知らせ
05/14	（IR情報）13:00 役員の異動及び取締役候補者に関するお知らせ
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%

ケー・エフ・シー（3420）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート