ケイアイスター不動産（3465）の株価チャート
株価
8/14
- 前日 (8/13)
- 3,825
- 始値
- 3,990
- 高値
- 4,020
- 安値
- 3,695
- 終値 +1.96%
- 3,900
- 出来高 +172.8%
- 698,100
乖離率
- 株価（5日）
移動平均値 - +4.28%
3,740 - 株価（25日）
移動平均値 - +7.14%
3,640 - 出来高（5日）
移動平均値 - +165.48%
262,960
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 3,990 | 4,020 | 3,695 | 3,900 | +1.96% | 698,100 | 1237億5792万 | +7.14% | 6.27 | 1.59 |
| 08/13 | 3,745 | 3,885 | 3,745 | 3,825 | +4.08% | 255,900 | 1213億7796万 | +5.28% | 6.15 | 1.56 |
| 08/12 | 3,695 | 3,765 | 3,675 | 3,675 | -0.27% | 147,300 | 1166億1804万 | +1.27% | 5.91 | 1.5 |
| 08/10 | 3,650 | 3,720 | 3,605 | 3,685 | +1.94% | 148,500 | 1169億3536万 | +1.49% | 5.93 | 1.5 |
| 08/07 | 3,620 | 3,630 | 3,570 | 3,615 | +0.42% | 65,000 | 1147億1407万 | -0.5% | 5.82 | 1.48 |
| 08/06 | 3,535 | 3,620 | 3,535 | 3,600 | +2.42% | 104,300 | 1142億3808万 | -0.91% | 5.79 | 1.47 |
| 08/05 | 3,480 | 3,535 | 3,465 | 3,515 | +2.63% | 112,800 | 1115億4079万 | -3.27% | 5.65 | 1.43 |
| 08/04 | 3,450 | 3,475 | 3,425 | 3,425 | -0.58% | 76,800 | 1086億8484万 | -5.93% | 5.51 | 1.4 |
| 08/03 | 3,500 | 3,500 | 3,395 | 3,445 | -2.68% | 132,100 | 1093億1949万 | -5.69% | 5.54 | 1.41 |
| 07/31 | 3,590 | 3,620 | 3,505 | 3,540 | -1.12% | 94,700 | 1123億3411万 | -3.44% | 5.69 | 1.45 |
| 07/30 | 3,600 | 3,640 | 3,550 | 3,580 | -1.92% | 80,700 | 1136億342万 | -2.59% | 5.76 | 1.46 |
| 07/29 | 3,630 | 3,670 | 3,600 | 3,650 | +0.83% | 99,100 | 1158億2472万 | -0.76% | 5.87 | 1.49 |
| 07/28 | 3,600 | 3,650 | 3,550 | 3,620 | +0.84% | 105,500 | 1148億7273万 | -1.63% | 5.82 | 1.48 |
| 07/27 | 3,625 | 3,645 | 3,585 | 3,590 | +0.42% | 122,500 | 1139億2075万 | -2.63% | 5.78 | 1.47 |
| 07/24 | 3,595 | 3,625 | 3,550 | 3,575 | -1.24% | 70,500 | 1134億4476万 | -3.35% | 5.75 | 1.46 |
| 07/23 | 3,620 | 3,650 | 3,600 | 3,620 | -1.36% | 77,600 | 1148億7273万 | -2.45% | 5.82 | 1.48 |
| 07/22 | 3,705 | 3,725 | 3,665 | 3,670 | -1.08% | 49,000 | 1164億5937万 | -1.32% | 5.9 | 1.5 |
| 07/21 | 3,580 | 3,765 | 3,580 | 3,710 | +3.63% | 77,000 | 1177億2868万 | -0.38% | 5.97 | 1.51 |
| 07/17 | 3,690 | 3,710 | 3,540 | 3,580 | -3.37% | 119,300 | 1136億342万 | -4.02% | 5.76 | 1.46 |
| 07/16 | 3,700 | 3,735 | 3,680 | 3,705 | +0.14% | 37,900 | 1175億7002万 | -0.91% | 5.96 | 1.51 |
| 07/15 | 3,705 | 3,745 | 3,675 | 3,700 | +0.54% | 48,100 | 1174億1136万 | -1.1% | 5.95 | 1.51 |
| 07/14 | 3,640 | 3,700 | 3,620 | 3,680 | +1.1% | 49,700 | 1167億7670万 | -1.81% | 5.92 | 1.5 |
| 07/13 | 3,760 | 3,780 | 3,635 | 3,640 | -2.67% | 66,600 | 1155億739万 | -3.06% | 5.86 | 1.49 |
| 07/10 | 3,715 | 3,765 | 3,710 | 3,740 | +0.67% | 61,300 | 1186億8067万 | -0.37% | 6.02 | 1.53 |
| 07/09 | 3,695 | 3,740 | 3,665 | 3,715 | -0.27% | 61,800 | 1178億8735万 | -0.85% | 5.98 | 1.52 |
| 07/08 | 3,725 | 3,770 | 3,695 | 3,725 | -0.13% | 88,000 | 1182億468万 | -0.43% | 5.99 | 1.52 |
| 07/07 | 3,710 | 3,770 | 3,705 | 3,730 | 0% | 60,000 | 1183億6334万 | -0.13% | 6 | 1.52 |
| 07/06 | 3,740 | 3,825 | 3,725 | 3,730 | +0.4% | 68,800 | 1183億6334万 | +0.21% | 6 | 1.52 |
| 07/03 | 3,675 | 3,730 | 3,675 | 3,715 | +2.48% | 67,500 | 1178億8735万 | +0.19% | 5.98 | 1.52 |
| 07/02 | 3,620 | 3,690 | 3,610 | 3,625 | +0.14% | 81,700 | 1150億3140万 | -1.95% | 5.83 | 1.48 |
| 07/01 | 3,685 | 3,710 | 3,615 | 3,620 | -2.03% | 72,900 | 1148億7273万 | -1.87% | 5.82 | 1.48 |
| 06/30 | 3,775 | 3,780 | 3,695 | 3,695 | -0.94% | 67,800 | 1172億5269万 | +0.49% | 5.94 | 1.51 |
| 06/29 | 3,775 | 3,835 | 3,685 | 3,730 | -0.8% | 83,700 | 1183億6334万 | +1.83% | 6 | 1.52 |
| 06/26 | 3,775 | 3,780 | 3,730 | 3,760 | -0.13% | 66,300 | 1193億1532万 | +3.07% | 6.05 | 1.53 |
| 06/25 | 3,780 | 3,780 | 3,720 | 3,765 | +3.15% | 89,300 | 1194億7399万 | +3.75% | 6.06 | 1.54 |
| 06/24 | 3,720 | 3,765 | 3,650 | 3,650 | -1.88% | 62,600 | 1158億2472万 | +1.11% | 5.87 | 1.49 |
| 06/23 | 3,785 | 3,785 | 3,700 | 3,720 | -1.85% | 114,300 | 1180億4601万 | +3.39% | 5.98 | 1.52 |
| 06/22 | 3,870 | 3,910 | 3,790 | 3,790 | -2.7% | 82,400 | 1202億6731万 | +5.63% | 6.1 | 1.55 |
| 06/19 | 3,880 | 3,935 | 3,820 | 3,895 | +0.52% | 164,800 | 1235億9925万 | +8.95% | 6.27 | 1.59 |
| 06/18 | 3,820 | 3,915 | 3,800 | 3,875 | +1.44% | 136,800 | 1229億6460万 | +8.88% | 6.23 | 1.58 |
| 06/17 | 3,905 | 3,945 | 3,800 | 3,820 | +1.06% | 81,000 | 1212億1929万 | +8.31% | 6.15 | 1.56 |
| 06/16 | 3,835 | 3,860 | 3,775 | 3,780 | -1.95% | 91,800 | 1199億4998万 | +7.97% | 6.08 | 1.54 |
| 06/15 | 3,955 | 3,965 | 3,835 | 3,855 | +1.05% | 121,600 | 1223億2994万 | +10.84% | 6.2 | 1.57 |
| 06/12 | 3,835 | 3,885 | 3,770 | 3,815 | +1.33% | 109,800 | 1210億6063万 | +10.58% | 6.14 | 1.56 |
| 06/11 | 3,830 | 3,855 | 3,650 | 3,765 | -2.84% | 142,300 | 1194億7399万 | +10.06% | 6.06 | 1.54 |
| 06/10 | 3,865 | 4,030 | 3,845 | 3,875 | +0.52% | 219,300 | 1229億6460万 | +14.1% | 6.23 | 1.58 |
| 06/09 | 3,680 | 3,860 | 3,660 | 3,855 | +6.79% | 278,800 | 1223億2994万 | +14.46% | 6.2 | 1.57 |
| 06/08 | 3,515 | 3,670 | 3,515 | 3,610 | +1.4% | 130,800 | 1145億5540万 | +8.12% | 5.81 | 1.47 |
| 06/05 | 3,630 | 3,690 | 3,530 | 3,560 | -0.42% | 122,600 | 1129億6876万 | +7.04% | 5.73 | 1.45 |
| 06/04 | 3,525 | 3,615 | 3,475 | 3,575 | +0.14% | 140,900 | 1134億4476万 | +7.88% | 5.75 | 1.46 |
| 06/03 | 3,455 | 3,595 | 3,400 | 3,570 | +5.31% | 179,300 | 1132億8609万 | +8.21% | 5.74 | 1.46 |
| 06/02 | 3,390 | 3,420 | 3,285 | 3,390 | -0.29% | 146,700 | 1075億7419万 | +3.16% | 5.45 | 1.38 |
| 06/01 | 3,440 | 3,450 | 3,325 | 3,400 | -1.16% | 140,100 | 1078億9152万 | +3.63% | 5.47 | 1.39 |
| 05/29 | 3,425 | 3,475 | 3,380 | 3,440 | +0.44% | 126,100 | 1091億6083万 | +4.94% | 5.53 | 1.4 |
| 05/28 | 3,410 | 3,525 | 3,390 | 3,425 | +3.32% | 188,100 | 1086億8484万 | +4.55% | 5.51 | 1.4 |
| 05/27 | 3,330 | 3,340 | 3,285 | 3,315 | -0.75% | 86,200 | 1051億9423万 | +1.25% | 5.33 | 1.35 |
| 05/26 | 3,350 | 3,430 | 3,280 | 3,340 | -0.3% | 134,800 | 1059億8755万 | +2.05% | 5.37 | 1.36 |
| 05/25 | 3,350 | 3,410 | 3,300 | 3,350 | +1.67% | 177,700 | 1063億488万 | +2.51% | 5.39 | 1.37 |
| 05/22 | 3,400 | 3,410 | 3,250 | 3,295 | +0.3% | 153,100 | 1045億5957万 | +1.01% | 5.3 | 1.34 |
| 05/21 | 3,400 | 3,425 | 3,270 | 3,285 | -2.23% | 118,900 | 1042億4224万 | +0.61% | 5.28 | 1.34 |
| 05/20 | 3,415 | 3,450 | 3,330 | 3,360 | -2.75% | 177,000 | 1066億2220万 | +2.38% | 5.41 | 1.37 |
| 05/19 | 3,525 | 3,555 | 3,395 | 3,455 | -0.58% | 235,700 | 1096億3682万 | +4.92% | 5.56 | 1.41 |
| 05/18 | 3,520 | 3,580 | 3,440 | 3,475 | -0.71% | 256,900 | 1102億7148万 | +5.33% | 5.59 | 1.42 |
| 05/15 | 3,425 | 3,540 | 3,355 | 3,500 | +13.82% | 392,000 | 1110億6480万 | +6.03% | 5.63 | 1.43 |
| 05/14 | 3,130 | 3,150 | 3,065 | 3,075 | -2.38% | 172,900 | 975億7836万 | -6.79% | 4.95 | 1.26 |
| 05/13 | 3,230 | 3,230 | 3,135 | 3,150 | -2.17% | 136,100 | 999億5832万 | -4.98% | 5.07 | 1.29 |
| 05/12 | 3,210 | 3,275 | 3,195 | 3,220 | +2.38% | 176,900 | 1021億7961万 | -3.19% | 5.18 | 1.31 |
| 05/11 | 3,090 | 3,155 | 3,075 | 3,145 | +1.94% | 156,100 | 997億9965万 | -5.64% | 5.06 | 1.28 |
| 05/08 | 3,135 | 3,145 | 3,025 | 3,085 | -2.06% | 201,900 | 978億9568万 | -7.58% | 4.96 | 1.26 |
| 05/07 | 3,180 | 3,205 | 3,125 | 3,150 | -0.47% | 113,500 | 999億5832万 | -5.83% | 5.07 | 1.29 |
| 05/01 | 3,155 | 3,175 | 3,100 | 3,165 | +0.48% | 79,600 | 1004億3431万 | -5.66% | 5.09 | 1.29 |
| 04/30 | 3,195 | 3,195 | 3,115 | 3,150 | -4.11% | 113,800 | 999億5832万 | -6.31% | 5.07 | 1.29 |
| 04/28 | 3,275 | 3,290 | 3,220 | 3,285 | +1.39% | 127,300 | 1042億4224万 | -2.46% | 5.28 | 1.34 |
| 04/27 | 3,185 | 3,260 | 3,140 | 3,240 | +0.93% | 146,500 | 1028億1427万 | -3.77% | 5.21 | 1.32 |
| 04/24 | 3,250 | 3,250 | 3,175 | 3,210 | -0.77% | 68,700 | 1018億6228万 | -4.49% | 5.16 | 1.31 |
| 04/23 | 3,275 | 3,275 | 3,175 | 3,235 | -1.52% | 88,400 | 1026億5560万 | -3.78% | 5.2 | 1.32 |
| 04/22 | 3,260 | 3,295 | 3,215 | 3,285 | -0.76% | 99,000 | 1042億4224万 | -2.49% | 5.28 | 1.34 |
| 04/21 | 3,385 | 3,415 | 3,300 | 3,310 | -2.22% | 180,700 | 1050億3556万 | -1.75% | 5.32 | 1.35 |
| 04/20 | 3,395 | 3,435 | 3,360 | 3,385 | +0.3% | 113,200 | 1074億1552万 | +0.5% | 5.45 | 1.38 |
| 04/17 | 3,320 | 3,445 | 3,310 | 3,375 | +1.96% | 231,200 | 1070億9820万 | +0.33% | 5.43 | 1.38 |
| 04/16 | 3,210 | 3,310 | 3,205 | 3,310 | +3.6% | 223,800 | 1050億3556万 | -1.58% | 5.32 | 1.35 |
| 04/15 | 3,270 | 3,285 | 3,180 | 3,195 | -0.62% | 161,200 | 1013億8629万 | -5.28% | 5.14 | 1.3 |
| 04/14 | 3,380 | 3,420 | 3,180 | 3,215 | -4.17% | 392,100 | 1020億2095万 | -5.05% | 5.17 | 1.31 |
| 04/13 | 3,650 | 3,650 | 3,335 | 3,355 | -9.57% | 300,500 | 1064億6354万 | -1.18% | 5.4 | 1.37 |
| 04/10 | 3,695 | 3,755 | 3,690 | 3,710 | +1.78% | 125,500 | 1177億2868万 | +8.93% | 5.97 | 1.51 |
| 04/09 | 3,610 | 3,660 | 3,580 | 3,645 | +0.97% | 92,200 | 1156億6605万 | +7.08% | 5.86 | 1.49 |
| 04/08 | 3,630 | 3,660 | 3,595 | 3,610 | +2.27% | 139,500 | 1145億5540万 | +6.08% | 5.81 | 1.47 |
| 04/07 | 3,515 | 3,580 | 3,495 | 3,530 | +2.32% | 155,600 | 1120億1678万 | +3.61% | 5.68 | 1.44 |
| 04/06 | 3,455 | 3,495 | 3,450 | 3,450 | -0.14% | 78,900 | 1094億7816万 | +0.79% | 5.55 | 1.41 |
| 04/03 | 3,450 | 3,530 | 3,445 | 3,455 | +0.44% | 103,700 | 1096億3682万 | +0.26% | 5.56 | 1.41 |
| 04/02 | 3,450 | 3,530 | 3,420 | 3,440 | +1.33% | 163,300 | 1091億6083万 | -0.75% | 5.53 | 1.4 |
| 04/01 | 3,365 | 3,395 | 3,330 | 3,395 | +3.66% | 102,100 | 1077億3285万 | -2.61% | 5.46 | 1.39 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 3,250 | 3,330 | 3,225 | 3,275 | +0.46% | 119,500 | 1039億2492万 | -6.59% | 6.62 | 1.39 |
| 03/30 | 3,210 | 3,295 | 3,180 | 3,260 | -3.83% | 187,300 | 1034億4892万 | -7.86% | 6.59 | 1.38 |
| 03/27 | 3,315 | 3,400 | 3,315 | 3,390 | +1.8% | 244,400 | 1075億7419万 | -5.12% | 6.85 | 1.44 |
| 03/26 | 3,340 | 3,340 | 3,295 | 3,330 | +0.6% | 120,000 | 1056億7022万 | -7.45% | 6.73 | 1.41 |
| 03/25 | 3,295 | 3,345 | 3,295 | 3,310 | +1.22% | 144,600 | 1050億3556万 | -8.64% | 6.69 | 1.4 |
| 03/24 | 3,275 | 3,295 | 3,210 | 3,270 | +6% | 219,000 | 1037億6625万 | -10.29% | 6.61 | 1.39 |
| 03/23 | 3,135 | 3,140 | 3,050 | 3,085 | -4.78% | 246,600 | 978億9568万 | -15.8% | 6.24 | 1.31 |
| 03/19 | 3,290 | 3,325 | 3,205 | 3,240 | -4.85% | 275,200 | 1028億1427万 | -11.98% | 6.55 | 1.37 |
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 | |
| 2016年 3月期 | 440 1,760 3/22 | 252 1,006 1/21 | 10,167,600 2,541,900 12/24 | 125億2460万 | 71億5894万 | +32.25% 5/10 | -1.5% 2/12 |
| 2017年 3月期 | 908 3,630 12/5 | 365 1,460 4/4 | 1,250,400 312,600 5/13 | 516億6397万 | 103億8972万 | +32.47% 5/13 | -14.2% 6/27 |
| 2018年 3月期 | 1,623 3,245 1/18 | 723 1,445 4/6 | 907,200 453,600 8/14 | 461億8446万 | 205億6596万 | +17.58% 6/19 | -18.23% 2/14 |
| 2019年 3月期 | 1,510 3,020 4/24 | 713 1,425 12/25 | 351,200 175,600 5/11 | 429億8215万 | 202億8131万 | +9.96% 2/4 | -17.11% 12/25 |
| 2020年 3月期 | 1,099 2,197 12/20 2,198 12/17 | 509 1,017 3/19 | 410,800 205,400 2/12 | 312億6880万 | 144億7445万 | +11.92% 9/5 | -29.06% 3/13 |
| 2021年 3月期 | 2,255 4,510 3/9 | 484 968 4/6 | 1,419,800 709,900 2/12 | 641億8857万 | 137億7706万 | +39.73% 2/15 | -10.24% 11/16 |
| 2022年 3月期 | 4,685 9,370 11/19 | 1,728 3,455 5/13 | 3,321,000 1,660,500 11/11 | 1485億7446万 | 492億1751万 | +38.72% 11/16 | -26.34% 2/24 |
| 2023年 3月期 | 3,045 6,090 4/8 | 1,993 3,985 2/17 | 2,080,400 1,040,200 8/15 | 965億6913万 | 632億887万 | +8.21% 11/16 | -15.71% 2/13 |
| 2024年 3月期 | 2,675 5,350 8/2 | 1,491 2,981 12/14 | 2,194,800 1,097,400 2/14 | 848億6223万 | 472億8521万 | +12.83% 5/15 | -18.55% 11/20 |
| 2025年 3月期 | 2,405 4,810 2/14 | 1,424 2,848 8/5 | 1,898,600 949,300 5/14 | 763億199万 | 451億7810万 | +12.97% 9/6 | -16.92% 8/5 |
| 2026年 3月期 | 4,185 8,370 2/19 | 1,973 3,945 4/7 | 686,800 343,400 2/13 | 1328億176万 | 625億8269万 | +22.63% 2/19 | -15.81% 3/23 |
| 最新 | 3,900 2026/8/14 | 698,100 | 1237億8054万 | +7.14% 3,640 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 158%（2.58倍）
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 254%（3.54倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/08/14 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
252円（2016/01/21） - 1451%（15.51倍）
3,900円（8/14）
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。
