キーウェアソリューションズ（3799）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,111
- 始値
- 1,111
- 高値
- 1,111
- 安値
- 1,092
- 終値 -1.71%
- 1,092
- 出来高 -45.58%
- 15,400
乖離率
- 株価（5日）
移動平均値 - -4.13%
1,139 - 株価（25日）
移動平均値 - -0.36%
1,096 - 出来高（5日）
移動平均値 - -5.41%
16,280
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,111 | 1,111 | 1,092 | 1,092 | -1.71% | 15,400 | 99億4812万 | -0.36% | 11.27 | 1.17 |
| 08/14 | 1,136 | 1,136 | 1,102 | 1,111 | -5.61% | 28,300 | 101億2121万 | +1.55% | 11.47 | 1.19 |
| 08/13 | 1,154 | 1,178 | 1,154 | 1,177 | +0.77% | 4,800 | 107億2247万 | +7.78% | 12.15 | 1.26 |
| 08/12 | 1,149 | 1,169 | 1,148 | 1,168 | +1.83% | 2,100 | 106億4048万 | +7.55% | 12.06 | 1.25 |
| 08/10 | 1,143 | 1,155 | 1,143 | 1,147 | +0.35% | 30,800 | 104億4917万 | +6.11% | 11.84 | 1.22 |
| 08/07 | 1,148 | 1,148 | 1,139 | 1,143 | -0.26% | 2,000 | 104億1273万 | +6.13% | 11.8 | 1.22 |
| 08/06 | 1,136 | 1,146 | 1,129 | 1,146 | +0.88% | 4,900 | 104億4006万 | +6.9% | 11.83 | 1.22 |
| 08/05 | 1,124 | 1,136 | 1,124 | 1,136 | +1.07% | 4,800 | 103億4896万 | +6.47% | 11.73 | 1.21 |
| 08/04 | 1,129 | 1,129 | 1,122 | 1,124 | -1.06% | 6,800 | 102億3964万 | +5.84% | 11.6 | 1.2 |
| 08/03 | 1,110 | 1,136 | 1,110 | 1,136 | +2.81% | 15,000 | 103億4896万 | +7.37% | 11.73 | 1.21 |
| 07/31 | 1,099 | 1,106 | 1,098 | 1,105 | +2.22% | 14,000 | 100億6655万 | +4.94% | 11.41 | 1.18 |
| 07/30 | 1,088 | 1,089 | 1,075 | 1,081 | -0.09% | 3,000 | 98億4791万 | +3.05% | 11.16 | 1.15 |
| 07/29 | 1,071 | 1,082 | 1,070 | 1,082 | +1.03% | 2,800 | 98億5702万 | +3.34% | 11.17 | 1.15 |
| 07/28 | 1,078 | 1,085 | 1,071 | 1,071 | -1.65% | 5,000 | 97億5681万 | +2.59% | 11.06 | 1.14 |
| 07/27 | 1,090 | 1,090 | 1,080 | 1,089 | +0.93% | 5,100 | 99億2079万 | +4.51% | 11.24 | 1.16 |
| 07/24 | 1,075 | 1,079 | 1,070 | 1,079 | +0.75% | 7,400 | 98億2969万 | +3.85% | 11.14 | 1.15 |
| 07/23 | 1,069 | 1,071 | 1,069 | 1,071 | +0.28% | 3,600 | 97億5681万 | +3.38% | 11.06 | 1.14 |
| 07/22 | 1,066 | 1,068 | 1,064 | 1,068 | +0.66% | 2,100 | 97億2948万 | +3.29% | 11.02 | 1.14 |
| 07/21 | 1,067 | 1,067 | 1,060 | 1,061 | +1.05% | 2,600 | 96億6571万 | +2.81% | 10.95 | 1.13 |
| 07/17 | 1,065 | 1,067 | 1,045 | 1,050 | -1.04% | 7,800 | 95億6550万 | +2.04% | 10.84 | 1.12 |
| 07/16 | 1,060 | 1,065 | 1,055 | 1,061 | +0.09% | 5,300 | 96億6571万 | +3.41% | 10.95 | 1.13 |
| 07/15 | 1,058 | 1,060 | 1,056 | 1,060 | +0.28% | 2,100 | 96億5660万 | +3.72% | 10.94 | 1.13 |
| 07/14 | 1,048 | 1,057 | 1,048 | 1,057 | +1.34% | 3,700 | 96億2927万 | +3.83% | 10.91 | 1.13 |
| 07/13 | 1,050 | 1,050 | 1,043 | 1,043 | -0.48% | 3,300 | 95億173万 | +2.76% | 10.77 | 1.11 |
| 07/10 | 1,047 | 1,048 | 1,046 | 1,048 | +0.19% | 2,600 | 95億4728万 | +3.56% | 10.82 | 1.12 |
| 07/09 | 1,045 | 1,046 | 1,041 | 1,046 | +0.58% | 2,300 | 95億2906万 | +3.67% | 10.8 | 1.12 |
| 07/08 | 1,041 | 1,046 | 1,040 | 1,040 | -0.1% | 1,300 | 94億7440万 | +3.38% | 10.74 | 1.11 |
| 07/07 | 1,044 | 1,045 | 1,040 | 1,041 | 0% | 1,800 | 94億8351万 | +3.69% | 10.75 | 1.11 |
| 07/06 | 1,038 | 1,041 | 1,035 | 1,041 | +0.68% | 4,100 | 94億8351万 | +4% | 10.75 | 1.11 |
| 07/03 | 1,026 | 1,034 | 1,025 | 1,034 | +0.88% | 4,600 | 94億1974万 | +3.4% | 10.67 | 1.1 |
| 07/02 | 1,020 | 1,025 | 1,020 | 1,025 | +0.49% | 2,400 | 93億3775万 | +2.71% | 10.58 | 1.09 |
| 07/01 | 1,024 | 1,024 | 1,020 | 1,020 | -0.39% | 2,400 | 92億9220万 | +2.31% | 10.53 | 1.09 |
| 06/30 | 1,017 | 1,025 | 1,017 | 1,024 | +0.69% | 6,800 | 93億2864万 | +2.81% | 10.57 | 1.09 |
| 06/29 | 1,015 | 1,020 | 1,013 | 1,017 | +0.59% | 8,200 | 92億6487万 | +2.21% | 10.5 | 1.09 |
| 06/26 | 1,012 | 1,012 | 1,004 | 1,011 | +0.7% | 3,600 | 92億1021万 | +1.71% | 10.44 | 1.08 |
| 06/25 | 1,011 | 1,011 | 1,004 | 1,004 | -2.05% | 22,700 | 91億4644万 | +1.01% | 10.36 | 1.07 |
| 06/24 | 1,020 | 1,025 | 1,015 | 1,025 | +0.49% | 11,200 | 93億3775万 | +3.02% | 10.58 | 1.09 |
| 06/23 | 1,023 | 1,025 | 1,017 | 1,020 | +0.29% | 2,400 | 92億9220万 | +2.51% | 10.53 | 1.09 |
| 06/22 | 1,017 | 1,022 | 1,011 | 1,017 | +0.3% | 7,400 | 92億6487万 | +2.11% | 10.5 | 1.09 |
| 06/19 | 1,010 | 1,017 | 1,006 | 1,014 | +0.4% | 3,000 | 92億3754万 | +1.71% | 10.47 | 1.08 |
| 06/18 | 1,005 | 1,013 | 1,005 | 1,010 | -0.69% | 6,600 | 92億110万 | +1.2% | 10.43 | 1.08 |
| 06/17 | 1,004 | 1,017 | 1,001 | 1,017 | +0.79% | 4,500 | 92億6487万 | +1.7% | 10.5 | 1.09 |
| 06/16 | 1,000 | 1,009 | 997 | 1,009 | +1.92% | 5,500 | 91億9199万 | +0.9% | 10.42 | 1.08 |
| 06/15 | 979 | 997 | 979 | 990 | +1.75% | 12,300 | 90億1890万 | -1.1% | 10.22 | 1.06 |
| 06/12 | 963 | 973 | 962 | 973 | +1.35% | 7,200 | 88億6403万 | -2.99% | 10.04 | 1.04 |
| 06/11 | 965 | 966 | 959 | 960 | -0.93% | 8,800 | 87億4560万 | -4.57% | 9.91 | 1.02 |
| 06/10 | 974 | 974 | 964 | 969 | -0.51% | 9,900 | 88億2759万 | -4.06% | 10 | 1.03 |
| 06/09 | 977 | 981 | 974 | 974 | -0.61% | 9,200 | 88億7314万 | -3.94% | 10.05 | 1.04 |
| 06/08 | 974 | 985 | 974 | 980 | +0.62% | 5,000 | 89億2780万 | -3.83% | 10.12 | 1.05 |
| 06/05 | 974 | 977 | 965 | 974 | +0.52% | 9,800 | 88億7314万 | -4.79% | 10.05 | 1.04 |
| 06/04 | 979 | 979 | 966 | 969 | -1.02% | 7,300 | 88億2759万 | -5.83% | 10 | 1.03 |
| 06/03 | 980 | 984 | 970 | 979 | +0.31% | 9,000 | 89億1869万 | -5.32% | 10.11 | 1.04 |
| 06/02 | 992 | 998 | 969 | 976 | -2.2% | 18,400 | 88億9136万 | -6.15% | 10.07 | 1.04 |
| 06/01 | 997 | 999 | 990 | 998 | +0.1% | 5,500 | 90億9178万 | -4.5% | 10.3 | 1.06 |
| 05/29 | 989 | 999 | 987 | 997 | +0.81% | 9,700 | 90億8267万 | -5.05% | 10.29 | 1.06 |
| 05/28 | 984 | 999 | 984 | 989 | -0.6% | 13,700 | 90億979万 | -6.17% | 10.21 | 1.06 |
| 05/27 | 996 | 1,000 | 985 | 995 | -0.5% | 16,500 | 90億6445万 | -5.95% | 10.27 | 1.06 |
| 05/26 | 999 | 1,007 | 995 | 1,000 | -0.1% | 8,300 | 91億1000万 | -5.93% | 10.32 | 1.07 |
| 05/25 | 1,023 | 1,023 | 1,000 | 1,001 | -2.05% | 16,900 | 91億1911万 | -6.19% | 10.33 | 1.07 |
| 05/22 | 1,020 | 1,025 | 1,012 | 1,022 | -0.1% | 9,100 | 93億1042万 | -4.58% | 10.55 | 1.09 |
| 05/21 | 1,032 | 1,032 | 1,023 | 1,023 | -0.78% | 7,600 | 93億1953万 | -4.75% | 10.56 | 1.09 |
| 05/20 | 1,040 | 1,040 | 1,027 | 1,031 | -0.67% | 9,700 | 93億9241万 | -4.27% | 10.64 | 1.1 |
| 05/19 | 1,048 | 1,048 | 1,032 | 1,038 | +0.1% | 7,500 | 94億5618万 | -3.98% | 10.71 | 1.11 |
| 05/18 | 1,040 | 1,045 | 1,030 | 1,037 | -1.24% | 13,000 | 94億4707万 | -4.42% | 10.7 | 1.11 |
| 05/15 | 1,049 | 1,052 | 1,034 | 1,050 | +0.96% | 3,900 | 95億6550万 | -3.49% | 10.84 | 1.12 |
| 05/14 | 1,038 | 1,054 | 1,034 | 1,040 | +0.78% | 5,900 | 94億7440万 | -4.67% | 10.74 | 1.11 |
| 05/13 | 1,033 | 1,040 | 1,030 | 1,032 | -0.39% | 6,300 | 94億152万 | -5.67% | 10.65 | 1.1 |
| 05/12 | 1,055 | 1,056 | 1,035 | 1,036 | -0.29% | 7,000 | 94億3796万 | -5.56% | 10.69 | 1.11 |
| 05/11 | 1,043 | 1,059 | 1,039 | 1,039 | -0.38% | 6,600 | 94億6529万 | -5.63% | 10.73 | 1.11 |
| 05/08 | 1,050 | 1,069 | 1,043 | 1,043 | -1.14% | 11,800 | 95億173万 | -5.53% | 10.77 | 1.11 |
| 05/07 | 1,079 | 1,080 | 1,055 | 1,055 | -2.22% | 10,900 | 96億1105万 | -4.61% | 10.89 | 1.13 |
| 05/01 | 1,095 | 1,095 | 1,079 | 1,079 | -0.83% | 5,800 | 98億2969万 | -2.71% | 11.14 | 1.15 |
| 04/30 | 1,093 | 1,093 | 1,088 | 1,088 | -0.46% | 28,800 | 99億1168万 | -2.16% | 11.23 | 1.16 |
| 04/28 | 1,110 | 1,110 | 1,092 | 1,093 | -1.09% | 4,100 | 99億5723万 | -1.97% | 11.28 | 1.17 |
| 04/27 | 1,118 | 1,118 | 1,092 | 1,105 | -0.63% | 6,200 | 100億6655万 | -1.07% | 11.41 | 1.18 |
| 04/24 | 1,117 | 1,119 | 1,111 | 1,112 | -0.45% | 3,500 | 101億3032万 | -0.54% | 11.48 | 1.19 |
| 04/23 | 1,117 | 1,119 | 1,110 | 1,117 | +0.09% | 2,800 | 101億7587万 | -0.27% | 11.53 | 1.19 |
| 04/22 | 1,101 | 1,116 | 1,100 | 1,116 | +1.27% | 5,500 | 101億6676万 | -0.53% | 11.52 | 1.19 |
| 04/21 | 1,101 | 1,106 | 1,101 | 1,102 | +0.09% | 8,800 | 100億3922万 | -1.96% | 11.38 | 1.18 |
| 04/20 | 1,111 | 1,119 | 1,101 | 1,101 | -0.27% | 2,900 | 100億3011万 | -2.31% | 11.37 | 1.17 |
| 04/17 | 1,105 | 1,118 | 1,104 | 1,104 | -0.54% | 2,200 | 100億5744万 | -2.3% | 11.4 | 1.18 |
| 04/16 | 1,101 | 1,115 | 1,101 | 1,110 | +0.91% | 3,700 | 101億1210万 | -2.12% | 11.46 | 1.18 |
| 04/15 | 1,096 | 1,110 | 1,096 | 1,100 | +0.36% | 8,500 | 100億2100万 | -3.34% | 11.35 | 1.17 |
| 04/14 | 1,108 | 1,108 | 1,095 | 1,096 | 0% | 2,600 | 99億8456万 | -4.11% | 11.31 | 1.17 |
| 04/13 | 1,106 | 1,106 | 1,096 | 1,096 | -0.72% | 4,400 | 99億8456万 | -4.45% | 11.31 | 1.17 |
| 04/10 | 1,118 | 1,122 | 1,102 | 1,104 | -1.95% | 4,900 | 100億5744万 | -4.17% | 11.4 | 1.18 |
| 04/09 | 1,126 | 1,133 | 1,118 | 1,126 | -0.88% | 2,700 | 102億5786万 | -2.51% | 11.62 | 1.2 |
| 04/08 | 1,125 | 1,136 | 1,125 | 1,136 | +1.7% | 1,900 | 103億4896万 | -1.65% | 11.73 | 1.21 |
| 04/07 | 1,125 | 1,125 | 1,115 | 1,117 | -0.36% | 1,500 | 101億7587万 | -3.46% | 11.53 | 1.19 |
| 04/06 | 1,117 | 1,126 | 1,110 | 1,121 | +0.81% | 6,900 | 102億1231万 | -3.36% | 11.57 | 1.2 |
| 04/03 | 1,115 | 1,123 | 1,112 | 1,112 | -0.54% | 2,000 | 101億3032万 | -4.39% | 11.48 | 1.19 |
| 04/02 | 1,124 | 1,124 | 1,111 | 1,118 | -0.8% | 2,000 | 101億8498万 | -4.03% | 11.54 | 1.19 |
| 04/01 | 1,111 | 1,129 | 1,111 | 1,127 | +1.53% | 2,600 | 102億6697万 | -3.43% | 11.63 | 1.2 |
| 03/31 | 1,101 | 1,123 | 1,101 | 1,110 | +0.18% | 3,400 | 101億1210万 | -4.97% | 11.57 | 1.16 |
| 03/30 | 1,102 | 1,114 | 1,091 | 1,108 | -2.64% | 11,600 | 100億9388万 | -5.38% | 11.55 | 1.16 |
| 03/27 | 1,148 | 1,149 | 1,137 | 1,138 | -0.26% | 25,900 | 103億6718万 | -3.07% | 11.86 | 1.19 |
| 03/26 | 1,152 | 1,157 | 1,137 | 1,141 | -2.31% | 15,100 | 103億9451万 | -2.98% | 11.9 | 1.19 |
| 03/25 | 1,161 | 1,170 | 1,151 | 1,168 | +2.1% | 8,400 | 106億4048万 | -0.76% | 12.18 | 1.22 |
| 03/24 | 1,132 | 1,144 | 1,120 | 1,144 | +1.87% | 8,400 | 104億2184万 | -2.8% | 11.93 | 1.2 |
| 03/23 | 1,154 | 1,155 | 1,119 | 1,123 | -2.77% | 7,600 | 102億3053万 | -4.75% | 11.71 | 1.17 |
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 | 590 3/5 | 503 3/31 | 6,900 3/25 | - | - | +15.54% 5/19 | -2.69% 5/8 |
| 2009年 3月期 | 680 5/23 | 308 1/15 | 36,000 12/22 | - | - | +19.64% 5/23 | -28.3% 10/10 |
| 2010年 3月期 | 459 8/26 | 315 4/17 4/9 | 26,600 6/25 | - | - | +19.21% 5/27 | -9.87% 5/13 |
| 2011年 3月期 | 420 12/14 | 243 3/15 | 22,300 12/15 | 38億2620万 | 22億1373万 | +14.18% 12/13 | -33.69% 3/15 |
| 2012年 3月期 | 350 6/14 6/13 | 228 3/28 3/1 | 24,100 12/15 | 31億8850万 | 20億7708万 | +11.68% 6/13 | -23.57% 8/9 |
| 2013年 3月期 | 410 3/19 | 201 10/10 8/6 | 37,100 12/14 | 37億3510万 | 18億3111万 | +19.8% 2/7 | -12.77% 8/6 |
| 2014年 3月期 | 2,154 9/10 | 303 6/7 | 4,011,100 9/12 | 196億2294万 | 27億6033万 | +158.5% 9/10 | -25.57% 2/4 |
| 2015年 3月期 | 860 6/19 | 369 2/3 | 389,100 2/24 | 78億3460万 | 33億6159万 | +25.9% 3/16 | -21.54% 2/3 |
| 2016年 3月期 | 914 7/7 | 375 2/12 | 543,400 7/2 | 83億2654万 | 34億1625万 | +26.43% 7/6 | -26.8% 2/12 |
| 2017年 3月期 | 644 10/13 | 345 6/24 | 329,400 3/29 | 58億6684万 | 31億4295万 | +24.57% 9/9 | -19.59% 11/4 |
| 2018年 3月期 | 1,046 3/23 3/15 | 508 9/6 | 906,700 5/10 | 95億2906万 | 46億2788万 | +23.73% 2/2 | -14.99% 5/1 |
| 2019年 3月期 | 909 4/2 | 353 12/25 | 261,000 4/2 | 82億8099万 | 32億1583万 | +18.22% 1/23 | -25.53% 12/25 |
| 2020年 3月期 | 889 2/17 | 363 3/13 | 975,400 2/13 | 80億9879万 | 33億693万 | +38.88% 4/13 | -37.22% 3/13 |
| 2021年 3月期 | 1,169 6/29 | 440 4/1 | 1,247,100 6/25 | 106億4959万 | 40億840万 | +38.04% 6/26 | -20.52% 7/31 |
| 2022年 3月期 | 871 4/13 | 551 1/20 1/19 | 2,683,200 12/1 | 79億3481万 | 50億1961万 | +10.43% 2/7 | -9.93% 11/29 |
| 2023年 3月期 | 635 4/5 | 511 10/3 | 145,800 4/25 | 57億8485万 | 46億5521万 | +10.35% 5/1 | -4.9% 5/12 |
| 2024年 3月期 | 837 3/8 | 535 4/6 4/5 他2件 | 69,600 5/1 | 76億2507万 | 48億7385万 | +12.65% 2/5 | -6.86% 10/4 |
| 2025年 3月期 | 872 7/9 | 604 8/5 | 404,200 12/25 | 79億4392万 | 55億244万 | +18.74% 4/25 | -25.12% 8/5 |
| 2026年 3月期 | 1,292 1/15 | 607 4/7 | 707,400 4/24 | 117億7012万 | 55億2977万 | +17.07% 5/12 | -7.9% 3/4 |
| 最新 | 1,092 2026/8/17 | 15,400 | 99億4812万 | -0.36% 1,096 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/27 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/27
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 220%（3.2倍）
- 2014/12/30 vs 2013/12/30
- -45%（0.55倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 57%（1.57倍）
- 2026/08/17 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
201円（2012/10/10） - 443%（5.43倍）
1,092円（8/17）
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。
