キーウェアソリューションズ（3799）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,141
- 始値
- 1,148
- 高値
- 1,149
- 安値
- 1,137
- 終値 -0.26%
- 1,138
- 出来高 +71.52%
- 25,900
乖離率
- 株価（5日）
移動平均値 - -0.44%
1,143 - 株価（25日）
移動平均値 - -3.07%
1,174 - 出来高（5日）
移動平均値 - +98.01%
13,080
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,148 | 1,149 | 1,137 | 1,138 | -0.26% | 25,900 | 103億6718万 | -3.07% | 11.89 | 1.25 |
| 03/26 | 1,152 | 1,157 | 1,137 | 1,141 | -2.31% | 15,100 | 103億9451万 | -2.98% | 11.93 | 1.26 |
| 03/25 | 1,161 | 1,170 | 1,151 | 1,168 | +2.1% | 8,400 | 106億4048万 | -0.76% | 12.21 | 1.28 |
| 03/24 | 1,132 | 1,144 | 1,120 | 1,144 | +1.87% | 8,400 | 104億2184万 | -2.8% | 11.96 | 1.26 |
| 03/23 | 1,154 | 1,155 | 1,119 | 1,123 | -2.77% | 7,600 | 102億3053万 | -4.75% | 11.74 | 1.24 |
| 03/19 | 1,158 | 1,161 | 1,155 | 1,155 | -0.94% | 8,600 | 105億2205万 | -2.45% | 12.07 | 1.27 |
| 03/18 | 1,150 | 1,180 | 1,150 | 1,166 | -1.19% | 11,900 | 106億2226万 | -1.77% | 12.19 | 1.28 |
| 03/17 | 1,181 | 1,189 | 1,180 | 1,180 | +0.08% | 1,900 | 107億4980万 | -0.67% | 12.33 | 1.3 |
| 03/16 | 1,178 | 1,189 | 1,176 | 1,179 | +0.08% | 1,800 | 107億4069万 | -0.92% | 12.32 | 1.3 |
| 03/13 | 1,180 | 1,193 | 1,176 | 1,178 | -1.34% | 4,800 | 107億3158万 | -1.26% | 12.31 | 1.3 |
| 03/12 | 1,229 | 1,233 | 1,190 | 1,194 | -2.53% | 14,600 | 108億7734万 | -0.17% | 12.48 | 1.31 |
| 03/11 | 1,225 | 1,236 | 1,225 | 1,225 | +1.24% | 2,900 | 111億5975万 | +2.25% | 12.8 | 1.35 |
| 03/10 | 1,220 | 1,230 | 1,210 | 1,210 | +1.68% | 6,000 | 110億2310万 | +0.92% | 12.65 | 1.33 |
| 03/09 | 1,185 | 1,196 | 1,163 | 1,190 | -2.38% | 7,400 | 108億4090万 | -0.92% | 12.44 | 1.31 |
| 03/06 | 1,180 | 1,221 | 1,180 | 1,219 | +1.58% | 10,000 | 111億509万 | +1.16% | 12.74 | 1.34 |
| 03/05 | 1,175 | 1,205 | 1,175 | 1,200 | +7.62% | 10,800 | 109億3200万 | -0.66% | 12.54 | 1.32 |
| 03/04 | 1,169 | 1,187 | 1,100 | 1,115 | -6.07% | 20,500 | 101億5765万 | -7.93% | 11.65 | 1.23 |
| 03/03 | 1,192 | 1,200 | 1,187 | 1,187 | -0.42% | 18,100 | 108億1357万 | -2.38% | 12.41 | 1.31 |
| 03/02 | 1,199 | 1,210 | 1,192 | 1,192 | -0.58% | 12,800 | 108億5912万 | -2.13% | 12.46 | 1.31 |
| 02/27 | 1,169 | 1,202 | 1,169 | 1,199 | +3.01% | 12,000 | 109億2289万 | -1.72% | 12.53 | 1.32 |
| 02/26 | 1,150 | 1,177 | 1,147 | 1,164 | +0.61% | 10,200 | 106億404万 | -4.75% | 12.17 | 1.28 |
| 02/25 | 1,164 | 1,169 | 1,157 | 1,157 | -0.77% | 7,000 | 105億4027万 | -5.63% | 12.09 | 1.27 |
| 02/24 | 1,170 | 1,172 | 1,160 | 1,166 | -0.68% | 15,800 | 106億2226万 | -5.28% | 12.19 | 1.28 |
| 02/20 | 1,186 | 1,186 | 1,171 | 1,174 | -0.68% | 5,200 | 106億9514万 | -4.94% | 12.27 | 1.29 |
| 02/19 | 1,189 | 1,189 | 1,172 | 1,182 | +0.08% | 4,100 | 107億6802万 | -4.6% | 12.35 | 1.3 |
| 02/18 | 1,181 | 1,194 | 1,172 | 1,181 | +0.51% | 5,400 | 107億5891万 | -4.99% | 12.34 | 1.3 |
| 02/17 | 1,161 | 1,199 | 1,161 | 1,175 | +1.21% | 9,200 | 107億425万 | -5.77% | 12.28 | 1.29 |
| 02/16 | 1,206 | 1,206 | 1,161 | 1,161 | -4.21% | 44,100 | 105億7671万 | -7.19% | 12.13 | 1.28 |
| 02/13 | 1,248 | 1,248 | 1,209 | 1,212 | -2.57% | 9,800 | 110億4132万 | -3.43% | 12.67 | 1.33 |
| 02/12 | 1,235 | 1,250 | 1,234 | 1,244 | +1.3% | 3,800 | 113億3284万 | -0.96% | 13 | 1.37 |
| 02/10 | 1,203 | 1,231 | 1,203 | 1,228 | +2.33% | 8,100 | 111億8708万 | -2.23% | 12.83 | 1.35 |
| 02/09 | 1,225 | 1,235 | 1,195 | 1,200 | -2.04% | 14,500 | 109億3200万 | -4.46% | 12.54 | 1.32 |
| 02/06 | 1,243 | 1,248 | 1,225 | 1,225 | -1.84% | 9,600 | 111億5975万 | -2.62% | 12.8 | 1.35 |
| 02/05 | 1,251 | 1,256 | 1,246 | 1,248 | -0.48% | 4,800 | 113億6928万 | -0.87% | 13.04 | 1.37 |
| 02/04 | 1,248 | 1,259 | 1,240 | 1,254 | +0.64% | 5,700 | 114億2394万 | -0.4% | 13.11 | 1.38 |
| 02/03 | 1,242 | 1,254 | 1,242 | 1,246 | +0.32% | 3,600 | 113億5106万 | -0.95% | 13.02 | 1.37 |
| 02/02 | 1,276 | 1,276 | 1,241 | 1,242 | -2.66% | 8,900 | 113億1462万 | -1.04% | 12.98 | 1.37 |
| 01/30 | 1,285 | 1,285 | 1,264 | 1,276 | -0.39% | 3,600 | 116億2436万 | +1.84% | 13.34 | 1.4 |
| 01/29 | 1,279 | 1,290 | 1,279 | 1,281 | +0.16% | 3,900 | 116億6991万 | +2.56% | 13.39 | 1.41 |
| 01/28 | 1,268 | 1,289 | 1,266 | 1,279 | +0.08% | 11,300 | 116億5169万 | +2.81% | 13.37 | 1.41 |
| 01/27 | 1,255 | 1,288 | 1,253 | 1,278 | +2.73% | 16,200 | 116億4258万 | +3.06% | 13.36 | 1.41 |
| 01/26 | 1,240 | 1,249 | 1,237 | 1,244 | +0.16% | 16,900 | 113億3284万 | +0.65% | 13 | 1.37 |
| 01/23 | 1,250 | 1,260 | 1,242 | 1,242 | -0.56% | 4,400 | 113億1462万 | +0.73% | 12.98 | 1.37 |
| 01/22 | 1,258 | 1,258 | 1,240 | 1,249 | +0.24% | 4,100 | 113億7839万 | +1.54% | 13.05 | 1.37 |
| 01/21 | 1,260 | 1,267 | 1,242 | 1,246 | -1.03% | 8,300 | 113億5106万 | +1.55% | 13.02 | 1.37 |
| 01/20 | 1,275 | 1,276 | 1,258 | 1,259 | -1.25% | 8,200 | 114億6949万 | +2.94% | 13.16 | 1.38 |
| 01/19 | 1,270 | 1,285 | 1,261 | 1,275 | +0.39% | 6,400 | 116億1525万 | +4.68% | 13.33 | 1.4 |
| 01/16 | 1,286 | 1,288 | 1,267 | 1,270 | -0.86% | 6,300 | 115億6970万 | +4.7% | 13.27 | 1.4 |
| 01/15 | 1,276 | 1,292 | 1,267 | 1,281 | -0.39% | 7,100 | 116億6991万 | +6.04% | 13.39 | 1.41 |
| 01/14 | 1,274 | 1,291 | 1,271 | 1,286 | +0.94% | 10,400 | 117億1546万 | +6.99% | 13.44 | 1.41 |
| 01/13 | 1,274 | 1,281 | 1,267 | 1,274 | 0% | 8,900 | 116億614万 | +6.43% | 13.32 | 1.4 |
| 01/09 | 1,254 | 1,274 | 1,254 | 1,274 | +1.59% | 9,300 | 116億614万 | +6.88% | 13.32 | 1.4 |
| 01/08 | 1,248 | 1,262 | 1,245 | 1,254 | +0.64% | 14,300 | 114億2394万 | +5.64% | 13.11 | 1.38 |
| 01/07 | 1,244 | 1,260 | 1,240 | 1,246 | +0.48% | 23,400 | 113億5106万 | +5.41% | 13.02 | 1.37 |
| 01/06 | 1,242 | 1,242 | 1,226 | 1,240 | -0.16% | 6,500 | 112億9640万 | +5.26% | 12.96 | 1.36 |
| 01/05 | 1,244 | 1,245 | 1,231 | 1,242 | -0.08% | 11,400 | 113億1462万 | +5.79% | 12.98 | 1.37 |
| 2025 | ||||||||||
| 12/30 | 1,264 | 1,264 | 1,241 | 1,243 | -0.56% | 4,700 | 113億2373万 | +6.24% | 12.99 | 1.37 |
| 12/29 | 1,237 | 1,250 | 1,225 | 1,250 | +0.97% | 9,000 | 113億8750万 | +7.3% | 13.06 | 1.37 |
| 12/26 | 1,250 | 1,250 | 1,192 | 1,238 | +0.57% | 21,900 | 112億7818万 | +6.82% | 12.94 | 1.36 |
| 12/25 | 1,201 | 1,231 | 1,192 | 1,231 | +4.32% | 27,200 | 112億1441万 | +6.58% | 12.87 | 1.35 |
| 12/24 | 1,179 | 1,180 | 1,175 | 1,180 | +0.08% | 3,300 | 107億4980万 | +2.61% | 12.33 | 1.3 |
| 12/23 | 1,179 | 1,179 | 1,174 | 1,179 | +0.51% | 3,700 | 107億4069万 | +2.88% | 12.32 | 1.3 |
| 12/22 | 1,172 | 1,178 | 1,172 | 1,173 | 0% | 16,200 | 106億8603万 | +2.62% | 12.26 | 1.29 |
| 12/19 | 1,176 | 1,176 | 1,170 | 1,173 | 0% | 2,600 | 106億8603万 | +2.89% | 12.26 | 1.29 |
| 12/18 | 1,169 | 1,175 | 1,168 | 1,173 | 0% | 3,300 | 106億8603万 | +3.08% | 12.26 | 1.29 |
| 12/17 | 1,172 | 1,173 | 1,162 | 1,173 | +0.43% | 3,500 | 106億8603万 | +3.26% | 12.26 | 1.29 |
| 12/16 | 1,170 | 1,173 | 1,158 | 1,168 | -0.17% | 11,700 | 106億4048万 | +3.09% | 12.21 | 1.28 |
| 12/15 | 1,170 | 1,172 | 1,165 | 1,170 | +0.43% | 7,900 | 106億5870万 | +3.45% | 12.23 | 1.29 |
| 12/12 | 1,155 | 1,165 | 1,155 | 1,165 | +1.39% | 7,700 | 106億1315万 | +3.19% | 12.18 | 1.28 |
| 12/11 | 1,150 | 1,153 | 1,146 | 1,149 | -0.35% | 2,800 | 104億6739万 | +1.95% | 12.01 | 1.26 |
| 12/10 | 1,149 | 1,160 | 1,149 | 1,153 | +0.87% | 2,600 | 105億383万 | +2.4% | 12.05 | 1.27 |
| 12/09 | 1,145 | 1,164 | 1,141 | 1,143 | +0.62% | 10,200 | 104億1273万 | +1.6% | 11.95 | 1.26 |
| 12/08 | 1,143 | 1,143 | 1,134 | 1,136 | -0.96% | 5,500 | 103億4896万 | +0.98% | 11.87 | 1.25 |
| 12/05 | 1,153 | 1,153 | 1,145 | 1,147 | +0.26% | 3,500 | 104億4917万 | +1.87% | 11.99 | 1.26 |
| 12/04 | 1,153 | 1,158 | 1,144 | 1,144 | -1.04% | 4,700 | 104億2184万 | +1.69% | 11.96 | 1.26 |
| 12/03 | 1,150 | 1,156 | 1,144 | 1,156 | +0.87% | 9,000 | 105億3116万 | +2.85% | 12.08 | 1.27 |
| 12/02 | 1,146 | 1,150 | 1,141 | 1,146 | +0.53% | 8,500 | 104億4006万 | +2.14% | 11.98 | 1.26 |
| 12/01 | 1,145 | 1,158 | 1,140 | 1,140 | -0.52% | 13,900 | 103億8540万 | +1.6% | 11.91 | 1.25 |
| 11/28 | 1,138 | 1,146 | 1,138 | 1,146 | +0.97% | 6,800 | 104億4006万 | +2.23% | 11.98 | 1.26 |
| 11/27 | 1,130 | 1,136 | 1,129 | 1,135 | +0.44% | 7,300 | 103億3985万 | +1.34% | 11.86 | 1.25 |
| 11/26 | 1,112 | 1,130 | 1,112 | 1,130 | +1.35% | 9,300 | 102億9430万 | +1.07% | 11.81 | 1.24 |
| 11/25 | 1,113 | 1,140 | 1,113 | 1,115 | -0.71% | 17,500 | 101億5765万 | -0.09% | 11.65 | 1.23 |
| 11/21 | 1,092 | 1,123 | 1,092 | 1,123 | +0.72% | 8,500 | 102億3053万 | +0.81% | 11.74 | 1.24 |
| 11/20 | 1,111 | 1,117 | 1,106 | 1,115 | +0.81% | 9,400 | 101億5765万 | +0.27% | 11.65 | 1.23 |
| 11/19 | 1,098 | 1,106 | 1,091 | 1,106 | +0.73% | 10,600 | 100億7566万 | -0.36% | 11.56 | 1.22 |
| 11/18 | 1,110 | 1,110 | 1,091 | 1,098 | -1.08% | 12,300 | 100億278万 | -0.81% | 11.48 | 1.21 |
| 11/17 | 1,098 | 1,110 | 1,098 | 1,110 | +1.09% | 9,800 | 101億1210万 | +0.36% | 11.6 | 1.22 |
| 11/14 | 1,119 | 1,119 | 1,096 | 1,098 | -1.35% | 19,800 | 100億278万 | -0.63% | 11.48 | 1.21 |
| 11/13 | 1,117 | 1,119 | 1,112 | 1,113 | -0.45% | 4,500 | 101億3943万 | +0.72% | 11.63 | 1.22 |
| 11/12 | 1,113 | 1,118 | 1,105 | 1,118 | +1.36% | 6,200 | 101億8498万 | +1.27% | 11.68 | 1.23 |
| 11/11 | 1,120 | 1,124 | 1,103 | 1,103 | -1.52% | 8,700 | 100億4833万 | +0.09% | 11.53 | 1.21 |
| 11/10 | 1,114 | 1,124 | 1,111 | 1,120 | +0.54% | 7,000 | 102億320万 | +1.63% | 11.71 | 1.23 |
| 11/07 | 1,119 | 1,119 | 1,109 | 1,114 | -0.45% | 6,800 | 101億4854万 | +1.18% | 11.64 | 1.23 |
| 11/06 | 1,130 | 1,130 | 1,110 | 1,119 | +0.63% | 8,600 | 101億9409万 | +1.82% | 11.7 | 1.23 |
| 11/05 | 1,128 | 1,129 | 1,099 | 1,112 | -2.2% | 21,600 | 101億3032万 | +1.18% | 11.62 | 1.22 |
| 11/04 | 1,152 | 1,154 | 1,131 | 1,137 | -1.04% | 14,400 | 103億5807万 | +3.46% | 11.88 | 1.25 |
| 10/31 | 1,153 | 1,153 | 1,107 | 1,149 | -0.35% | 50,100 | 104億6739万 | +4.45% | 12.01 | 1.26 |
| 10/30 | 1,120 | 1,157 | 1,118 | 1,153 | +3.13% | 37,900 | 105億383万 | +4.72% | 12.05 | 1.27 |
| 10/29 | 1,119 | 1,125 | 1,104 | 1,118 | 0% | 22,900 | 101億8498万 | +1.45% | 11.68 | 1.23 |
| 10/28 | 1,136 | 1,136 | 1,118 | 1,118 | -0.53% | 16,100 | 101億8498万 | +1.27% | 11.68 | 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 | 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 |
| 最新 | 1,138 2026/3/27 | 25,900 | 103億6718万 | -3.07% 1,174 | |||
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）
- 2026/03/27 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
201円（2012/10/10） - 466%（5.66倍）
1,138円（3/27）
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。
