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
10/23	3,310	3,340	3,255	3,335	+0.15%	108,300	-	-0.63%
10/22	3,375	3,395	3,315	3,330	-1.19%	66,200	-	-0.57%
10/21	3,395	3,395	3,340	3,370	+1.05%	80,600	-	+0.81%
10/21	（空売り報告）JPM Securities Japan Co Ltd. 202,157株（0.54%）-0.08%
10/20	3,455	3,455	3,335	3,335	-3.89%	59,300	-	0%
10/19	3,430	3,470	3,415	3,470	+1.02%	74,600	-	+4.2%
10/16	3,435	3,460	3,410	3,435	+0.29%	117,200	-	+3.53%
10/16	（空売り報告）JPM Securities Japan Co Ltd. 230,787株（0.62%）+0.05%
10/15	3,455	3,490	3,380	3,425	-2%	120,200	-	+3.47%
10/14	3,475	3,525	3,460	3,495	+1.3%	93,700	-	+5.75%
10/13	3,435	3,470	3,400	3,450	+0.58%	75,700	-	+4.51%
10/09	3,320	3,455	3,315	3,430	+2.85%	107,800	-	+3.97%
10/09	（空売り報告）Barclays Capital Securities Ltd 105,000株（0.28%）-0.5%義務消失
10/08	3,430	3,430	3,335	3,335	-3.61%	91,100	-	+1.06%
10/08	（空売り報告）Barclays Capital Securities Ltd 291,500株（0.78%）-0.02%
10/07	3,425	3,485	3,410	3,460	+0.29%	119,400	-	+4.66%
10/06	3,430	3,465	3,400	3,450	+0.73%	104,400	-	+4.48%
10/05	3,400	3,455	3,370	3,425	+1.93%	111,800	-	+3.73%
10/05	（空売り報告）JPM Securities Japan Co Ltd. 215,387株（0.57%）-0.13%
10/02	3,340	3,390	3,320	3,360	-0.59%	107,600	-	+1.76%
10/02	（空売り報告）JPM Securities Japan Co Ltd. 262,887株（0.7%）+0.03%
10/01	3,350	3,415	3,330	3,380	+0.3%	138,900	-	+2.21%
10/01	（空売り報告）JPM Securities Japan Co Ltd. 249,287株（0.67%）-0.1%
09/30	3,315	3,385	3,315	3,370	+2.12%	135,600	-	+1.87%
09/29	3,280	3,320	3,260	3,300	0%	153,400	-	-0.27%
09/28	3,320	3,380	3,290	3,300	0%	166,600	-	-0.24%
09/28	（空売り報告）Barclays Capital Securities Ltd 299,800株（0.8%）+0.08%
09/25	3,245	3,320	3,240	3,300	+2.01%	158,700	-	-0.15%
09/25	（空売り報告）JPM Securities Japan Co Ltd. 286,487株（0.77%）-0.06%
09/24	3,225	3,260	3,210	3,235	+0.47%	132,300	-	-2.18%
09/24	（空売り報告）JPM Securities Japan Co Ltd. 309,187株（0.83%）-0.08%
09/18	3,250	3,270	3,175	3,220	-0.77%	148,600	-	-2.81%
09/18	（空売り報告）Barclays Capital Securities Ltd 268,400株（0.72%）+0.07%
09/17	3,265	3,280	3,225	3,245	-0.31%	120,600	-	-2.29%
09/17	（空売り報告）JPM Securities Japan Co Ltd. 339,787株（0.91%）+0.02%
09/16	3,190	3,255	3,190	3,255	+2.2%	105,400	-	-2.25%
09/16	（空売り報告）JPM Securities Japan Co Ltd. 332,187株（0.89%）-0.01%
09/15	3,160	3,205	3,155	3,185	+0.79%	75,600	-	-4.58%
09/14	3,190	3,200	3,160	3,160	-0.78%	84,700	-	-5.67%
09/14	（空売り報告）JPM Securities Japan Co Ltd. 337,987株（0.9%）再IN
09/11	3,145	3,205	3,105	3,185	+0.31%	119,500	-	-5.32%
09/10	3,185	3,200	3,155	3,175	-1.24%	87,700	-	-6.01%
09/10	（空売り報告）Barclays Capital Securities Ltd 244,800株（0.65%）+0.06%
09/09	3,155	3,215	3,130	3,215	+2.06%	98,400	-	-5.11%
09/09	（空売り報告）Barclays Capital Securities Ltd 220,500株（0.59%）-0.11%
09/08	3,220	3,225	3,125	3,150	-3.23%	211,500	-	-7.19%
09/08	（空売り報告）Diversified Select Opportunities, LLC 176,500株（0.47%）-0.11%義務消失
09/08	（空売り報告）Barclays Capital Securities Ltd 260,900株（0.7%）+0.1%
09/07	3,315	3,320	3,235	3,255	-1.36%	88,600	-	-4.15%
09/04	3,355	3,355	3,290	3,300	-2.22%	85,900	-	-2.88%
09/03	3,465	3,470	3,360	3,375	-0.74%	94,700	-	-0.35%
09/02	3,425	3,505	3,395	3,400	-2.02%	112,900	-	+0.77%
09/02	（空売り報告）Barclays Capital Securities Ltd 225,600株（0.6%）+0.03%
09/01	3,465	3,485	3,445	3,470	0%	79,500	-	+3.34%
09/01	（空売り報告）Diversified Select Opportunities, LLC 218,100株（0.58%）-0.1%
08/31	3,385	3,495	3,370	3,470	+2.66%	166,100	-	+3.77%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 176,572株（0.47%）-0.03%義務消失
08/31	（空売り報告）Barclays Capital Securities Ltd 214,600株（0.57%）-0.06%
08/28	3,420	3,425	3,365	3,380	-1.6%	79,100	-	+1.56%
08/27	3,485	3,485	3,420	3,435	-0.15%	70,500	-	+3.59%
08/26	3,470	3,485	3,425	3,440	-0.86%	77,000	-	+4.21%
08/25	3,435	3,470	3,415	3,470	+1.91%	109,600	-	+5.66%
08/25	（空売り報告）Diversified Select Opportunities, LLC 255,300株（0.68%）-0.09%
08/25	（空売り報告）モルガン・スタンレーMUFG証券 188,972株（0.5%）再IN
08/24	3,400	3,455	3,360	3,405	+0.44%	139,600	-	+4.29%
08/24	（空売り報告）Diversified Select Opportunities, LLC 288,500株（0.77%）-0.03%
08/24	（空売り報告）Barclays Capital Securities Ltd 234,600株（0.63%）+0.13%
08/21	3,285	3,410	3,280	3,390	+3.04%	169,800	-	+4.28%
08/21	（空売り報告）Diversified Select Opportunities, LLC 300,100株（0.8%）-0.18%
08/20	3,250	3,305	3,205	3,290	+2.49%	122,500	-	+1.64%
08/19	3,290	3,300	3,185	3,210	-4.18%	113,400	-	-0.43%
08/18	3,370	3,410	3,350	3,350	-1.33%	90,500	-	+4.3%
08/17	3,430	3,470	3,370	3,395	-1.02%	95,200	-	+6.23%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 176,885株（0.47%）-0.09%義務消失
08/17	（空売り報告）Barclays Capital Securities Ltd 185,973株（0.5%）再IN
08/14	3,500	3,505	3,410	3,430	-1.01%	113,800	-	+8%
08/13	3,460	3,475	3,430	3,465	+0.14%	111,200	-	+9.76%
08/13	（空売り報告）Diversified Select Opportunities, LLC 364,900株（0.98%）-0.1%
08/12	3,520	3,520	3,430	3,460	-0.72%	130,000	-	+10.33%
08/12	（空売り報告）モルガン・スタンレーMUFG証券 211,594株（0.56%）-0.11%
08/10	3,525	3,570	3,455	3,485	-0.71%	230,100	-	+11.84%
08/10	（空売り報告）Barclays Capital Securities Ltd 163,393株（0.43%）-0.1%義務消失
08/07	3,485	3,550	3,475	3,510	-0.43%	138,500	-	+13.37%
08/06	3,435	3,535	3,420	3,525	+2.62%	296,600	-	+14.75%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 249,532株（0.67%）-0.07%
08/05	3,355	3,515	3,345	3,435	+2.69%	572,400	-	+12.7%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 275,132株（0.74%）-0.1%
08/05	（空売り報告）Barclays Capital Securities Ltd 199,000株（0.53%）-0.12%
08/04	（IR情報）14:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/04	（IR情報）14:00 2026年12月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
08/04	（IR情報）14:00 配当方針の変更及び配当予想の修正(増配)に関するお知らせ
08/04	3,220	3,500	3,185	3,345	+4.21%	489,900	-	+10.43%
08/03	（5%ルール）ストラテジックキャピタル（18.24%）
08/03	3,290	3,295	3,100	3,210	-2.87%	282,900	-	+6.5%
07/31	3,025	3,440	2,994	3,305	+9.26%	580,200	-	+9.95%
07/31	（空売り報告）モルガン・スタンレーMUFG証券 313,932株（0.84%）+0.07%
07/30	3,040	3,050	2,991	3,025	-0.82%	374,300	-	+1.1%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 287,332株（0.77%）+0.17%
07/30	（空売り報告）Barclays Capital Securities Ltd 244,100株（0.65%）+0.06%
07/29	3,050	3,060	2,995	3,050	+1.33%	173,000	-	+2.07%
07/29	（空売り報告）Diversified Select Opportunities, LLC 402,500株（1.08%）-0.02%
07/28	3,065	3,115	3,005	3,010	-3.06%	111,100	-	+0.94%
07/28	（空売り報告）Barclays Capital Securities Ltd 220,800株（0.59%）-0.01%
07/27	3,075	3,115	3,060	3,105	+1.14%	84,100	-	+4.33%
07/24	3,020	3,070	3,020	3,070	-0.32%	86,700	-	+3.58%
07/24	（空売り報告）モルガン・スタンレーMUFG証券 225,532株（0.6%）+0.02%
07/23	3,100	3,125	3,070	3,080	+0.82%	119,000	-	+4.27%
07/23	（空売り報告）Barclays Capital Securities Ltd 224,600株（0.6%）+0.08%
07/22	3,040	3,090	3,025	3,055	+0.66%	92,500	-	+3.81%
07/21	3,040	3,060	3,030	3,035	+1.47%	120,800	-	+3.62%
07/17	3,060	3,100	2,944	2,991	-2.25%	165,000	-	+2.54%
07/16	3,035	3,095	3,025	3,060	+0.82%	173,200	-	+5.37%
07/15	2,968	3,045	2,963	3,035	+2.57%	212,500	-	+5.13%
07/14	2,915	2,959	2,915	2,959	+1.68%	87,400	-	+3.1%
07/14	（空売り報告）モルガン・スタンレーMUFG証券 218,832株（0.58%）-0.02%
07/13	2,971	2,989	2,906	2,910	-1.05%	104,900	-	+1.89%
07/10	2,930	2,950	2,914	2,941	+1.24%	139,600	-	+3.41%
07/10	（空売り報告）モルガン・スタンレーMUFG証券 226,432株（0.6%）+0.02%
07/09	2,954	2,973	2,902	2,905	-1.66%	99,900	-	+2.54%
07/08	2,924	2,980	2,921	2,954	+0.89%	137,800	-	+4.6%
07/08	（空売り報告）Barclays Capital Securities Ltd 196,368株（0.52%）再IN
07/07	2,982	3,000	2,928	2,928	-1.55%	90,400	-	+4.13%
07/06	3,010	3,020	2,959	2,974	-0.27%	84,400	-	+6.14%
07/03	2,936	3,005	2,934	2,982	+2.02%	116,400	-	+6.73%
07/02	2,924	2,937	2,903	2,923	+0.21%	120,100	-	+4.96%
07/02	（空売り報告）Citigroup Global Markets Limited 184,300株（0.49%）-0.02%義務消失
07/01	2,967	2,985	2,906	2,917	-1.65%	159,700	-	+4.97%
07/01	（空売り報告）モルガン・スタンレーMUFG証券 217,132株（0.58%）-0.02%
07/01	（空売り報告）Citigroup Global Markets Limited 190,400株（0.51%）-0.55%
06/30	2,994	3,010	2,952	2,966	-0.13%	161,400	-	+6.96%
06/30	（空売り報告）モルガン・スタンレーMUFG証券 225,132株（0.6%）+0.08%
06/29	2,931	2,977	2,908	2,970	-0.64%	206,500	-	+7.38%
06/26	2,983	2,995	2,939	2,989	+0.95%	234,600	-	+8.45%
06/26	（空売り報告）Citigroup Global Markets Limited 396,600株（1.06%）-0.16%
06/25	2,960	3,050	2,954	2,961	+1.47%	351,200	-	+7.87%
06/25	（空売り報告）モルガン・スタンレーMUFG証券 196,332株（0.52%）再IN
06/25	（空売り報告）Citigroup Global Markets Limited 456,900株（1.22%）+0.63%
06/24	（5%ルール）ストラテジックキャピタル（18.24%）
06/24	2,871	2,934	2,871	2,918	+0.62%	161,500	-	+6.77%
06/24	（空売り報告）Citigroup Global Markets Limited 222,000株（0.59%）再IN
06/23	2,869	2,950	2,855	2,900	+0.94%	268,900	-	+6.58%
06/22	2,850	2,908	2,842	2,873	+2.61%	251,900	-	+5.98%
06/19	2,824	2,852	2,793	2,800	-0.64%	132,200	-	+3.63%
06/19	（空売り報告）Diversified Select Opportunities, LLC 410,700株（1.1%）+0.01%
06/18	2,791	2,845	2,791	2,818	+0.61%	170,600	-	+4.45%
06/17	2,758	2,803	2,727	2,801	+3.43%	229,600	-	+3.97%
06/16	（5%ルール）ストラテジックキャピタル（17.59%）
06/16	2,727	2,737	2,699	2,708	-1.56%	123,600	-	+0.67%
06/15	2,717	2,777	2,717	2,751	+3.15%	225,500	-	+2.34%
06/12	2,646	2,681	2,637	2,667	+2.03%	324,200	-	-0.6%
06/11	2,597	2,614	2,556	2,614	-0.08%	309,500	-	-2.68%
06/11	（空売り報告）Diversified Select Opportunities, LLC 405,500株（1.09%）-0.01%
06/10	2,607	2,624	2,598	2,616	+0.15%	211,900	-	-2.82%
06/10	（空売り報告）Diversified Select Opportunities, LLC 409,600株（1.1%）+0.01%
06/09	2,648	2,673	2,600	2,612	-0.19%	176,200	-	-3.19%
06/08	（5%ルール）ストラテジックキャピタル（17.08%）
06/08	2,601	2,645	2,599	2,617	-1.73%	217,200	-	-3.18%
06/05	2,665	2,686	2,638	2,663	-0.45%	99,300	-	-1.7%
06/04	2,656	2,682	2,641	2,675	+0.3%	139,000	-	-1.33%
06/03	2,660	2,701	2,652	2,667	+0.23%	259,600	-	-1.66%
06/02	2,731	2,731	2,638	2,661	-3.97%	256,200	-	-1.95%
06/02	（空売り報告）Diversified Select Opportunities, LLC 408,400株（1.09%）-0.02%
06/01	2,770	2,826	2,756	2,771	-0.25%	221,300	-	+2.03%
05/29	2,772	2,827	2,772	2,778	+0.47%	180,000	-	+2.36%

KHネオケム（4189）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート