| 2024 |
| 09/18 | 1,260 | 1,260 | 1,255 | 1,255 | -0.24% | 1,500 | 92億5945万 | -1.8% |
| 09/17 | 1,264 | 1,268 | 1,258 | 1,258 | -0.47% | 1,700 | 92億8158万 | -1.72% |
| 09/13 | 1,292 | 1,292 | 1,263 | 1,264 | -0.39% | 6,200 | 93億2585万 | -1.33% |
| 09/12 | 1,267 | 1,269 | 1,262 | 1,269 | +0.16% | 1,200 | 93億6274万 | -1.01% |
| 09/11 | 1,270 | 1,272 | 1,250 | 1,267 | -0.16% | 6,500 | 93億4798万 | -1.32% |
| 09/10 | 1,272 | 1,278 | 1,260 | 1,269 | -0.24% | 7,000 | 93億6274万 | -1.32% |
| 09/09 | 1,270 | 1,280 | 1,270 | 1,272 | -0.63% | 4,000 | 93億8487万 | -1.09% |
| 09/06 | 1,281 | 1,281 | 1,272 | 1,280 | -0.08% | 8,200 | 94億4390万 | -1.01% |
| 09/05 | 1,272 | 1,298 | 1,272 | 1,281 | -0.62% | 2,200 | 94億5128万 | -1.46% |
| 09/04 | 1,281 | 1,298 | 1,276 | 1,289 | +0.55% | 4,000 | 95億1030万 | -1.53% |
| 09/03 | 1,282 | 1,289 | 1,282 | 1,282 | 0% | 900 | 94億5866万 | -2.58% |
| 09/02 | 1,290 | 1,290 | 1,282 | 1,282 | +0.16% | 1,300 | 94億5866万 | -3.17% |
| 08/30 | 1,315 | 1,315 | 1,275 | 1,280 | -1.08% | 19,800 | 94億4390万 | -3.98% |
| 08/29 | 1,306 | 1,306 | 1,270 | 1,294 | +1.25% | 19,200 | 95億4719万 | -3.43% |
| 08/28 | 1,279 | 1,285 | 1,272 | 1,278 | 0% | 11,200 | 94億2914万 | -5.19% |
| 08/27 | 1,270 | 1,289 | 1,270 | 1,278 | +0.39% | 13,700 | 94億2914万 | -5.82% |
| 08/26 | 1,279 | 1,283 | 1,270 | 1,273 | +0.08% | 12,000 | 93億9225万 | -6.74% |
| 08/23 | 1,278 | 1,292 | 1,270 | 1,272 | -0.47% | 13,100 | 93億8487万 | -7.42% |
| 08/22 | 1,287 | 1,287 | 1,270 | 1,278 | -0.31% | 10,100 | 94億2914万 | -7.66% |
| 08/21 | 1,282 | 1,290 | 1,279 | 1,282 | 0% | 3,600 | 94億5866万 | -7.97% |
| 08/20 | 1,294 | 1,294 | 1,281 | 1,282 | -0.93% | 5,100 | 94億5866万 | -8.62% |
| 08/19 | 1,292 | 1,301 | 1,282 | 1,294 | +0.23% | 7,100 | 95億4719万 | -8.42% |
| 08/16 | 1,297 | 1,317 | 1,290 | 1,291 | +0.47% | 8,300 | 95億2506万 | -9.21% |
| 08/15 | 1,300 | 1,311 | 1,280 | 1,285 | -0.85% | 14,300 | 94億8079万 | -10.27% |
| 08/14 | 1,302 | 1,314 | 1,290 | 1,296 | -1.44% | 6,700 | 95億6195万 | -10.06% |
| 08/13 | 1,286 | 1,334 | 1,270 | 1,315 | +3.14% | 18,100 | 97億213万 | -9.25% |
| 08/09 | 13:30 2025年3月期第1四半期決算短信[日本基準](連結) |
| 08/09 | 1,317 | 1,337 | 1,270 | 1,275 | -1.62% | 7,200 | 94億701万 | -12.43% |
| 08/08 | 1,301 | 1,324 | 1,295 | 1,296 | -0.92% | 3,700 | 95億6195万 | -11.6% |
| 08/07 | 1,329 | 1,329 | 1,275 | 1,308 | -1.65% | 5,100 | 96億5048万 | -11.26% |
| 08/06 | 1,251 | 1,360 | 1,211 | 1,330 | +6.4% | 10,800 | 98億1280万 | -10.2% |
| 08/05 | 1,421 | 1,428 | 1,176 | 1,250 | -13.79% | 20,900 | 92億2256万 | -15.99% |
| 08/02 | 1,450 | 1,459 | 1,392 | 1,450 | -0.68% | 12,700 | 106億9817万 | -3.2% |
| 08/01 | 1,479 | 1,479 | 1,460 | 1,460 | -2.21% | 7,700 | 107億7195万 | -2.73% |
| 07/31 | 1,495 | 1,495 | 1,493 | 1,493 | +0.4% | 1,300 | 110億1542万 | -0.6% |
| 07/30 | 1,481 | 1,487 | 1,473 | 1,487 | +0.54% | 600 | 109億7116万 | -1.06% |
| 07/29 | 1,489 | 1,498 | 1,471 | 1,479 | -0.54% | 4,500 | 109億1213万 | -1.53% |
| 07/26 | 1,506 | 1,506 | 1,475 | 1,487 | +0.61% | 9,000 | 109億7116万 | -1.06% |
| 07/25 | 1,483 | 1,498 | 1,477 | 1,478 | -0.74% | 7,000 | 109億475万 | -1.66% |
| 07/24 | 1,489 | 1,499 | 1,485 | 1,489 | 0% | 1,600 | 109億8591万 | -0.93% |
| 07/23 | 1,491 | 1,491 | 1,483 | 1,489 | -0.07% | 3,000 | 109億8591万 | -0.93% |
| 07/22 | 1,490 | 1,505 | 1,489 | 1,490 | -0.13% | 8,900 | 109億9329万 | -0.86% |
| 07/19 | 1,500 | 1,511 | 1,492 | 1,492 | -1.45% | 500 | 110億805万 | -0.73% |
| 07/18 | 1,519 | 1,519 | 1,490 | 1,514 | -0.33% | 1,900 | 111億7036万 | +0.66% |
| 07/17 | 1,520 | 1,520 | 1,506 | 1,519 | -0.39% | 1,700 | 112億725万 | +1% |
| 07/16 | 1,521 | 1,525 | 1,511 | 1,525 | +0.2% | 1,300 | 112億5152万 | +1.4% |
| 07/12 | 1,545 | 1,555 | 1,521 | 1,522 | -0.85% | 18,500 | 112億2939万 | +1.26% |
| 07/11 | 1,539 | 1,539 | 1,518 | 1,535 | +0.46% | 10,700 | 113億2530万 | +2.13% |
| 07/10 | 1,512 | 1,537 | 1,512 | 1,528 | +1.19% | 6,900 | 112億7366万 | +1.8% |
| 07/09 | 1,502 | 1,510 | 1,502 | 1,510 | +0.4% | 2,800 | 111億4085万 | +0.6% |
| 07/08 | 1,506 | 1,506 | 1,500 | 1,504 | +0.27% | 1,700 | 110億9658万 | +0.2% |
| 07/05 | 1,504 | 1,508 | 1,488 | 1,500 | -0.2% | 2,900 | 110億6707万 | -0.07% |
| 07/04 | 1,496 | 1,503 | 1,495 | 1,503 | +0.47% | 2,100 | 110億8920万 | +0.2% |
| 07/03 | 1,505 | 1,505 | 1,480 | 1,496 | +0.34% | 8,700 | 110億3756万 | -0.2% |
| 07/02 | 1,504 | 1,514 | 1,491 | 1,491 | -1.39% | 2,500 | 110億67万 | -0.47% |
| 07/01 | 1,498 | 1,514 | 1,498 | 1,512 | +0.67% | 1,300 | 111億5561万 | +0.93% |
| 06/28 | 1,515 | 1,515 | 1,502 | 1,502 | -0.66% | 1,200 | 110億8183万 | +0.2% |
| 06/27 | 1,501 | 1,513 | 1,496 | 1,512 | +0.53% | 4,200 | 111億5561万 | +0.87% |
| 06/26 | 1,500 | 1,505 | 1,495 | 1,504 | +0.53% | 8,000 | 110億9658万 | +0.33% |
| 06/25 | 1,485 | 1,499 | 1,485 | 1,496 | +0.81% | 7,100 | 110億3756万 | -0.13% |
| 06/24 | 1,500 | 1,511 | 1,484 | 1,484 | -0.74% | 8,000 | 109億4902万 | -1% |
| 06/21 | 1,490 | 1,498 | 1,482 | 1,495 | +0.34% | 1,000 | 110億3018万 | -0.27% |
| 06/20 | 1,487 | 1,501 | 1,487 | 1,490 | +1.15% | 1,400 | 109億9329万 | -0.6% |
| 06/19 | 1,480 | 1,488 | 1,473 | 1,473 | -0.47% | 2,900 | 108億6786万 | -1.73% |
| 06/18 | 1,495 | 1,499 | 1,480 | 1,480 | -1.27% | 3,700 | 109億1951万 | -1.27% |
| 06/17 | 1,499 | 1,500 | 1,499 | 1,499 | -0.13% | 800 | 110億5969万 | -0.13% |
| 06/14 | 1,517 | 1,517 | 1,498 | 1,501 | +0.07% | 3,400 | 110億7445万 | 0% |
| 06/13 | 1,512 | 1,518 | 1,493 | 1,500 | -0.79% | 3,600 | 110億6707万 | -0.13% |
| 06/12 | 1,511 | 1,521 | 1,511 | 1,512 | -0.53% | 1,800 | 111億5561万 | +0.53% |
| 06/11 | 1,510 | 1,526 | 1,510 | 1,520 | +0.66% | 1,500 | 112億1463万 | +1.06% |
| 06/10 | 1,512 | 1,528 | 1,504 | 1,510 | -0.13% | 1,700 | 111億4085万 | +0.4% |
| 06/07 | 1,501 | 1,525 | 1,496 | 1,512 | +0.67% | 3,600 | 111億5561万 | +0.53% |
| 06/06 | 1,522 | 1,529 | 1,500 | 1,502 | -0.92% | 2,500 | 110億8183万 | -0.13% |
| 06/05 | 1,516 | 1,531 | 1,515 | 1,516 | 0% | 2,700 | 111億8512万 | +0.73% |
| 06/04 | 1,501 | 1,540 | 1,500 | 1,516 | +0.86% | 16,000 | 111億8512万 | +0.73% |
| 06/03 | 13:30 「ケー・エフ・シーグループ中期経営計画〈2025年3月期ー2027年3月期〉」に関するお知らせ |
| 06/03 | 1,483 | 1,525 | 1,481 | 1,503 | +1.35% | 6,400 | 110億8920万 | -0.13% |
| 05/31 | 1,472 | 1,500 | 1,472 | 1,483 | +1.58% | 5,100 | 109億4164万 | -1.53% |
| 05/30 | 1,466 | 1,489 | 1,449 | 1,460 | -1.35% | 9,800 | 107億7195万 | -3.12% |
| 05/29 | 1,501 | 1,513 | 1,467 | 1,480 | -1.33% | 8,100 | 109億1951万 | -1.92% |
| 05/28 | 1,519 | 1,519 | 1,489 | 1,500 | -0.92% | 7,100 | 110億6707万 | -0.66% |
| 05/27 | 1,520 | 1,526 | 1,500 | 1,514 | -0.39% | 3,600 | 111億7036万 | +0.13% |
| 05/24 | 1,498 | 1,520 | 1,485 | 1,520 | +1.33% | 5,200 | 112億1463万 | +0.53% |
| 05/23 | 1,500 | 1,514 | 1,491 | 1,500 | +0.87% | 10,600 | 110億6707万 | -0.92% |
| 05/22 | 1,520 | 1,520 | 1,485 | 1,487 | -1.26% | 10,500 | 109億7116万 | -2.04% |
| 05/21 | 1,520 | 1,538 | 1,500 | 1,506 | +0.33% | 9,200 | 111億1134万 | -1.05% |
| 05/20 | 1,506 | 1,518 | 1,491 | 1,501 | +0.74% | 9,900 | 110億7445万 | -1.57% |
| 05/17 | 10:00 主要株主である筆頭株主の異動に関するお知らせ |
| 05/17 | 1,483 | 1,511 | 1,481 | 1,490 | +0.4% | 8,100 | 109億9329万 | -2.49% |
| 05/16 | 15:50 主要株主である筆頭株主の異動(予定)に関するお知らせ |
| 05/16 | 1,472 | 1,518 | 1,467 | 1,484 | +0.13% | 21,700 | 109億4902万 | -3.2% |
| 05/15 | 13:00 2024年3月期決算短信[日本基準](連結) |
| 05/15 | 13:00 2024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 |
| 05/15 | 1,532 | 1,540 | 1,481 | 1,482 | -2.18% | 14,700 | 109億3427万 | -3.58% |
| 05/14 | 1,527 | 1,538 | 1,502 | 1,515 | -0.46% | 3,400 | 111億7774万 | -1.62% |
| 05/13 | 1,534 | 1,541 | 1,521 | 1,522 | +0.2% | 2,800 | 112億2939万 | -1.3% |
| 05/10 | 1,524 | 1,532 | 1,519 | 1,519 | -1.11% | 500 | 112億725万 | -1.56% |
| 05/09 | 1,522 | 1,541 | 1,490 | 1,536 | +1.12% | 5,100 | 113億3268万 | -0.39% |
| 05/08 | 1,542 | 1,542 | 1,519 | 1,519 | +0.46% | 2,000 | 112億725万 | -1.36% |
| 05/07 | 1,541 | 1,550 | 1,512 | 1,512 | -0.85% | 6,800 | 111億5561万 | -1.75% |
| 05/02 | 1,542 | 1,542 | 1,521 | 1,525 | +0.39% | 2,100 | 112億5152万 | -0.85% |
| 05/01 | 1,514 | 1,538 | 1,503 | 1,519 | +0.33% | 4,600 | 112億725万 | -1.24% |
| 04/30 | 1,534 | 1,534 | 1,483 | 1,514 | -0.07% | 6,000 | 111億7036万 | -1.5% |
| 04/26 | 1,506 | 1,538 | 1,496 | 1,515 | -0.26% | 3,600 | 111億7774万 | -1.43% |
| 04/25 | 1,518 | 1,535 | 1,508 | 1,519 | +0.07% | 2,200 | 112億725万 | -1.17% |
| 04/24 | 1,517 | 1,523 | 1,491 | 1,518 | +0.6% | 17,400 | 111億9987万 | -1.11% |
