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	1,108	1,116	1,108	1,110	+0.18%	1,800	-	-1.6%
10/01	1,100	1,110	1,100	1,108	+0.91%	4,700	-	-1.86%
09/30	（IR情報）17:00 グローバルセキュリティエキスパート株式会社との資本業務提携に関するお知らせ
09/30	（IR情報）17:00 兼松エレクトロニクス株式会社との間の資本提携解消及び業務提携継続に関するお知らせ
09/30	1,103	1,109	1,097	1,098	-0.45%	7,200	-	-2.75%
09/29	1,107	1,139	1,103	1,103	-4.67%	14,000	-	-2.39%
09/28	1,163	1,163	1,152	1,157	+0.52%	26,700	-	+2.39%
09/25	1,165	1,169	1,135	1,151	-0.43%	13,500	-	+2.13%
09/24	1,150	1,156	1,146	1,156	+1.05%	17,400	-	+2.76%
09/18	1,139	1,149	1,135	1,144	+0.44%	2,900	-	+1.96%
09/17	1,144	1,145	1,139	1,139	-0.44%	6,700	-	+1.61%
09/16	1,128	1,144	1,127	1,144	+1.51%	5,200	-	+1.87%
09/15	1,127	1,129	1,125	1,127	0%	1,500	-	+0.27%
09/14	1,129	1,129	1,122	1,127	+0.63%	2,600	-	+0.27%
09/11	1,124	1,124	1,115	1,120	+0.45%	1,900	-	-0.44%
09/10	1,134	1,134	1,115	1,115	-1.33%	4,100	-	-0.98%
09/09	1,132	1,140	1,130	1,130	-0.09%	3,600	-	+0.27%
09/08	1,132	1,139	1,127	1,131	+0.35%	2,400	-	+0.35%
09/07	1,137	1,139	1,125	1,127	0%	2,600	-	0%
09/04	1,131	1,138	1,127	1,127	-0.44%	2,200	-	+0.09%
09/03	1,139	1,146	1,132	1,132	-1.05%	5,900	-	+0.71%
09/02	1,132	1,150	1,123	1,144	+0.18%	8,000	-	+1.96%
09/01	1,130	1,142	1,125	1,142	+1.69%	4,600	-	+2.06%
08/31	1,121	1,139	1,121	1,123	+0.45%	6,300	-	+0.54%
08/28	1,118	1,125	1,113	1,118	+0.45%	2,700	-	+0.27%
08/27	1,126	1,126	1,110	1,113	-0.54%	5,700	-	0%
08/26	1,109	1,129	1,109	1,119	-0.71%	7,400	-	+0.63%
08/25	1,120	1,127	1,120	1,127	+0.99%	4,200	-	+1.62%
08/24	1,117	1,117	1,105	1,116	+0.72%	5,100	-	+0.9%
08/21	1,107	1,110	1,100	1,108	+0.64%	1,500	-	+0.36%
08/20	1,100	1,114	1,100	1,101	+0.46%	3,200	-	-0.09%
08/19	1,098	1,098	1,095	1,096	-0.18%	2,600	-	-0.36%
08/18	1,099	1,112	1,092	1,098	+0.55%	6,000	-	0%
08/17	1,111	1,111	1,092	1,092	-1.71%	15,400	-	-0.36%
08/14	1,136	1,136	1,102	1,111	-5.61%	28,300	-	+1.55%
08/13	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	1,154	1,178	1,154	1,177	+0.77%	4,800	-	+7.78%
08/12	1,149	1,169	1,148	1,168	+1.83%	2,100	-	+7.55%
08/10	1,143	1,155	1,143	1,147	+0.35%	30,800	-	+6.11%
08/07	1,148	1,148	1,139	1,143	-0.26%	2,000	-	+6.13%
08/06	1,136	1,146	1,129	1,146	+0.88%	4,900	-	+6.9%
08/05	1,124	1,136	1,124	1,136	+1.07%	4,800	-	+6.47%
08/04	1,129	1,129	1,122	1,124	-1.06%	6,800	-	+5.84%
08/03	1,110	1,136	1,110	1,136	+2.81%	15,000	-	+7.37%
07/31	1,099	1,106	1,098	1,105	+2.22%	14,000	-	+4.94%
07/30	（IR情報）16:20 株主優待の一部内容変更(優待品目の変更)に関するお知らせ
07/30	1,088	1,089	1,075	1,081	-0.09%	3,000	-	+3.05%
07/29	1,071	1,082	1,070	1,082	+1.03%	2,800	-	+3.34%
07/28	1,078	1,085	1,071	1,071	-1.65%	5,000	-	+2.59%
07/27	1,090	1,090	1,080	1,089	+0.93%	5,100	-	+4.51%
07/24	（IR情報）10:50 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
07/24	1,075	1,079	1,070	1,079	+0.75%	7,400	-	+3.85%
07/23	1,069	1,071	1,069	1,071	+0.28%	3,600	-	+3.38%
07/22	1,066	1,068	1,064	1,068	+0.66%	2,100	-	+3.29%
07/21	1,067	1,067	1,060	1,061	+1.05%	2,600	-	+2.81%
07/17	1,065	1,067	1,045	1,050	-1.04%	7,800	-	+2.04%
07/16	1,060	1,065	1,055	1,061	+0.09%	5,300	-	+3.41%
07/15	1,058	1,060	1,056	1,060	+0.28%	2,100	-	+3.72%
07/14	1,048	1,057	1,048	1,057	+1.34%	3,700	-	+3.83%
07/13	1,050	1,050	1,043	1,043	-0.48%	3,300	-	+2.76%
07/10	1,047	1,048	1,046	1,048	+0.19%	2,600	-	+3.56%
07/09	1,045	1,046	1,041	1,046	+0.58%	2,300	-	+3.67%
07/08	1,041	1,046	1,040	1,040	-0.1%	1,300	-	+3.38%
07/07	1,044	1,045	1,040	1,041	0%	1,800	-	+3.69%
07/06	1,038	1,041	1,035	1,041	+0.68%	4,100	-	+4%
07/03	1,026	1,034	1,025	1,034	+0.88%	4,600	-	+3.4%
07/02	1,020	1,025	1,020	1,025	+0.49%	2,400	-	+2.71%
07/01	1,024	1,024	1,020	1,020	-0.39%	2,400	-	+2.31%
06/30	（IR情報）11:00 エンジニア150名を対象にAIセキュリティ教育を実施
06/30	1,017	1,025	1,017	1,024	+0.69%	6,800	-	+2.81%
06/29	（IR情報）11:30 非上場の親会社等の決算情報に関するお知らせ
06/29	（IR情報）11:30 支配株主等に関する事項について
06/29	1,015	1,020	1,013	1,017	+0.59%	8,200	-	+2.21%
06/26	1,012	1,012	1,004	1,011	+0.7%	3,600	-	+1.71%
06/25	（IR情報）14:30 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
06/25	1,011	1,011	1,004	1,004	-2.05%	22,700	-	+1.01%
06/24	1,020	1,025	1,015	1,025	+0.49%	11,200	-	+3.02%
06/23	1,023	1,025	1,017	1,020	+0.29%	2,400	-	+2.51%
06/22	1,017	1,022	1,011	1,017	+0.3%	7,400	-	+2.11%
06/19	1,010	1,017	1,006	1,014	+0.4%	3,000	-	+1.71%
06/18	1,005	1,013	1,005	1,010	-0.69%	6,600	-	+1.2%
06/17	1,004	1,017	1,001	1,017	+0.79%	4,500	-	+1.7%
06/16	1,000	1,009	997	1,009	+1.92%	5,500	-	+0.9%
06/15	979	997	979	990	+1.75%	12,300	-	-1.1%
06/12	963	973	962	973	+1.35%	7,200	-	-2.99%
06/11	965	966	959	960	-0.93%	8,800	-	-4.57%
06/10	974	974	964	969	-0.51%	9,900	-	-4.06%
06/09	（IR情報）11:30 2026年3月期決算説明に関する質疑応答集
06/09	977	981	974	974	-0.61%	9,200	-	-3.94%
06/08	974	985	974	980	+0.62%	5,000	-	-3.83%
06/05	974	977	965	974	+0.52%	9,800	-	-4.79%
06/04	979	979	966	969	-1.02%	7,300	-	-5.83%
06/03	980	984	970	979	+0.31%	9,000	-	-5.32%
06/02	992	998	969	976	-2.2%	18,400	-	-6.15%
06/01	997	999	990	998	+0.1%	5,500	-	-4.5%
05/29	989	999	987	997	+0.81%	9,700	-	-5.05%
05/28	984	999	984	989	-0.6%	13,700	-	-6.17%
05/27	996	1,000	985	995	-0.5%	16,500	-	-5.95%
05/26	999	1,007	995	1,000	-0.1%	8,300	-	-5.93%
05/25	1,023	1,023	1,000	1,001	-2.05%	16,900	-	-6.19%
05/22	1,020	1,025	1,012	1,022	-0.1%	9,100	-	-4.58%
05/21	1,032	1,032	1,023	1,023	-0.78%	7,600	-	-4.75%
05/20	1,040	1,040	1,027	1,031	-0.67%	9,700	-	-4.27%
05/19	1,048	1,048	1,032	1,038	+0.1%	7,500	-	-3.98%
05/18	1,040	1,045	1,030	1,037	-1.24%	13,000	-	-4.42%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,049	1,052	1,034	1,050	+0.96%	3,900	-	-3.49%
05/14	1,038	1,054	1,034	1,040	+0.78%	5,900	-	-4.67%
05/13	1,033	1,040	1,030	1,032	-0.39%	6,300	-	-5.67%
05/12	1,055	1,056	1,035	1,036	-0.29%	7,000	-	-5.56%
05/11	1,043	1,059	1,039	1,039	-0.38%	6,600	-	-5.63%

キーウェアソリューションズ（3799）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