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
03/09	2,832	2,873	2,782	2,840	-5.33%	266,800	1055億429万	-2.04%
03/06	2,949	3,015	2,949	3,000	0%	200,800	1114億4820万	+3.91%
03/05	3,000	3,045	2,962	3,000	+4.06%	207,300	1114億4820万	+4.57%
03/04	2,910	2,952	2,824	2,883	-3.68%	494,500	1071億172万	+1.09%
03/03	3,055	3,095	2,988	2,993	-3.45%	204,200	1111億8815万	+5.39%
03/02	3,060	3,120	3,040	3,100	-0.48%	174,300	1151億6314万	+9.73%
02/27	3,015	3,125	3,005	3,115	+2.3%	273,400	1157億2038万	+11.09%
02/26	3,055	3,110	3,040	3,045	+0.66%	222,400	1131億1992万	+9.45%
02/25	3,045	3,050	2,999	3,025	-0.33%	156,100	1123億7693万	+9.52%
02/24	3,000	3,060	2,974	3,035	+1.61%	251,800	1127億4842万	+10.6%
02/20	3,010	3,010	2,981	2,987	-2.07%	123,200	1109億6525万	+9.61%
02/19	3,010	3,065	2,999	3,050	+0.49%	244,900	1133億567万	+12.67%
02/18	13:50 主要株主の異動に関するお知らせ
02/18	2,992	3,050	2,988	3,035	+3.06%	231,500	1127億4842万	+13.04%
02/17	2,981	3,005	2,913	2,945	-2.16%	292,800	1094億498万	+10.63%
02/16	3,000	3,025	2,974	3,010	+0.7%	242,500	1118億1969万	+13.89%
02/13	3,015	3,025	2,971	2,989	-1.35%	212,200	1110億3955万	+14.08%
02/12	2,981	3,030	2,972	3,030	+1%	375,500	1125億6268万	+16.54%
02/10	2,940	3,015	2,940	3,000	+7.99%	586,600	1114億4820万	+16.37%
02/09	2,794	2,808	2,728	2,778	+1.2%	582,900	1032億103万	+8.64%
02/06	14:00 2025年12月期決算短信〔日本基準〕(連結)
02/06	2,650	2,745	2,577	2,745	+3.7%	658,200	1019億7510万	+7.86%
02/05	2,670	2,701	2,647	2,647	+1.46%	453,300	983億3446万	+4.42%
02/04	2,603	2,623	2,572	2,609	+1.4%	369,100	969億2278万	+3.08%
02/03	2,544	2,583	2,535	2,573	+2.59%	418,600	955億8540万	+1.82%
02/02	2,492	2,607	2,492	2,508	-1.34%	766,300	931億7069万	-0.63%
01/30	15:50 業績予想の修正に関するお知らせ
01/30	2,541	2,547	2,510	2,542	+0.24%	229,300	944億3377万	+0.67%
01/29	2,539	2,543	2,516	2,536	-0.63%	238,800	942億1087万	+0.52%
01/28	2,555	2,566	2,537	2,552	-0.89%	184,200	948億526万	+1.19%
01/27	2,550	2,585	2,542	2,575	+0.19%	219,200	956億5970万	+2.22%
01/26	2,580	2,608	2,559	2,570	-1.72%	232,700	954億7395万	+2.15%
01/23	2,588	2,617	2,578	2,615	+1.04%	272,900	971億4568万	+4.06%
01/22	2,575	2,603	2,568	2,588	+1.21%	312,700	961億4264万	+3.15%
01/21	2,510	2,561	2,509	2,557	-0.12%	252,900	949億9101万	+2.08%
01/20	2,563	2,571	2,550	2,560	-0.12%	246,800	951億246万	+2.4%
01/19	2,540	2,568	2,513	2,563	+0.51%	223,600	952億1391万	+2.6%
01/16	2,530	2,560	2,526	2,550	+0.12%	247,500	947億3097万	+2.2%
01/15	2,495	2,547	2,495	2,547	+2.04%	288,600	946億1952万	+2.25%
01/14	2,474	2,505	2,474	2,496	+0.81%	395,900	927億2490万	+0.4%
01/13	2,500	2,504	2,470	2,476	+1.19%	266,300	919億8191万	-0.36%
01/09	2,485	2,498	2,444	2,447	-0.08%	349,000	909億458万	-1.45%
01/08	2,472	2,475	2,448	2,449	-1.49%	250,500	909億7888万	-1.41%
01/07	2,485	2,498	2,473	2,486	+0.12%	164,100	923億5340万	+0.08%
01/06	2,475	2,487	2,466	2,483	+0.2%	258,300	922億4196万	-0.04%
01/05	2,483	2,489	2,448	2,478	+0.04%	244,000	920億5621万	-0.16%
2025
12/30	2,500	2,509	2,477	2,477	-1.04%	148,000	920億1906万	-0.12%
12/29	2,475	2,508	2,471	2,503	-0.87%	253,500	929億8494万	+1.13%
12/26	2,529	2,540	2,516	2,525	+0.56%	282,100	938億223万	+2.27%
12/25	2,530	2,530	2,509	2,511	-0.04%	179,200	932億8214万	+1.99%
12/24	2,530	2,538	2,502	2,512	-0.44%	214,800	933億1929万	+2.36%
12/23	2,502	2,525	2,501	2,523	+0.68%	200,000	937億2793万	+3.11%
12/22	2,532	2,534	2,493	2,506	+0.32%	178,400	930億9639万	+2.62%
12/19	2,472	2,508	2,470	2,498	+1.09%	282,900	927億9920万	+2.46%
12/18	2,480	2,493	2,465	2,471	-1.4%	236,200	917億9616万	+1.52%
12/17	2,495	2,520	2,482	2,506	+0.72%	167,600	930億9639万	+3.04%
12/16	2,529	2,529	2,488	2,488	-1.62%	269,500	924億2770万	+2.43%
12/15	2,488	2,540	2,481	2,529	+1.81%	280,100	939億5083万	+4.25%
12/12	2,475	2,484	2,462	2,484	+1.89%	155,000	922億7910万	+2.6%
12/11	2,506	2,507	2,437	2,438	-2.6%	403,000	905億7023万	+0.79%
12/10	2,500	2,513	2,485	2,503	+0.52%	240,100	929億8494万	+3.3%
12/09	2,476	2,499	2,471	2,490	+1.51%	241,300	925億200万	+2.34%
12/08	2,442	2,457	2,428	2,453	+1.15%	160,200	911億2747万	+0.37%
12/05	2,445	2,445	2,419	2,425	-1.3%	177,600	900億8729万	-1.22%
12/04	2,431	2,457	2,425	2,457	+1.19%	158,500	912億7607万	-0.41%
12/03	2,466	2,473	2,428	2,428	-1.54%	323,500	901億9874万	-2.1%
12/02	2,473	2,486	2,450	2,466	+0.12%	257,300	916億1042万	-1.24%
12/01	2,490	2,490	2,463	2,463	-0.36%	218,800	914億9897万	-1.91%
11/28	2,456	2,484	2,445	2,472	+0.9%	183,600	918億3331万	-2.1%
11/27	2,417	2,450	2,417	2,450	+1.49%	188,700	910億1603万	-3.43%
11/26	2,379	2,414	2,378	2,414	+1.81%	210,000	896億7865万	-5.26%
11/25	2,377	2,380	2,354	2,371	+0.89%	212,900	880億8122万	-7.38%
11/21	2,315	2,359	2,315	2,350	+0.47%	177,900	873億109万	-8.67%
11/20	2,345	2,356	2,334	2,339	+0.78%	231,100	868億9244万	-9.59%
11/19	2,333	2,347	2,316	2,321	-0.47%	173,200	862億2375万	-10.8%
11/18	2,370	2,379	2,332	2,332	-2.43%	338,600	866億3240万	-10.86%
11/17	2,405	2,411	2,370	2,390	-0.83%	325,200	887億8706万	-9.16%
11/14	2,394	2,430	2,385	2,410	+0.42%	217,400	895億3005万	-9.02%
11/13	2,430	2,430	2,398	2,400	-0.83%	369,300	891億5856万	-9.84%
11/12	2,429	2,446	2,414	2,420	-0.08%	243,700	899億154万	-9.6%
11/11	2,429	2,438	2,411	2,422	-0.04%	195,300	899億7584万	-9.96%
11/10	2,420	2,442	2,414	2,423	+0.41%	431,200	900億1299万	-10.33%
11/07	2,399	2,433	2,391	2,413	-0.33%	472,800	896億4150万	-11.06%
11/06	2,520	2,520	2,411	2,421	-4.31%	798,200	899億3869万	-11.12%
11/05	14:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/05	2,730	2,747	2,464	2,530	-8.5%	706,000	939億8798万	-7.63%
11/04	2,760	2,817	2,760	2,765	+0.22%	205,900	1027億1809万	+0.58%
10/31	2,751	2,763	2,725	2,759	+0.66%	140,100	1024億9519万	+0.29%
10/30	2,734	2,754	2,724	2,741	+0.44%	104,500	1018億2650万	-0.4%
10/29	2,778	2,797	2,725	2,729	-1.52%	106,700	1013億8071万	-0.91%
10/28	2,850	2,850	2,765	2,771	-3.28%	105,400	1029億4098万	+0.54%
10/27	2,840	2,866	2,833	2,865	+1.74%	85,700	1064億3303万	+3.88%
10/24	2,800	2,831	2,798	2,816	+0.64%	128,800	1046億1271万	+2.14%
10/23	2,770	2,804	2,769	2,798	+0.94%	82,600	1039億4402万	+1.49%
10/22	2,740	2,772	2,729	2,772	+1.69%	118,800	1029億7813万	+0.47%
10/21	2,734	2,744	2,716	2,726	+0.04%	70,900	1012億6926万	-1.34%
10/20	2,720	2,732	2,700	2,725	+1.41%	61,500	1012億3211万	-1.52%
10/17	2,679	2,697	2,671	2,687	-0.3%	62,700	998億2043万	-3.07%
10/16	2,720	2,740	2,693	2,695	-0.85%	62,400	1001億1763万	-2.99%
10/15	2,680	2,728	2,680	2,718	+1.72%	112,200	1009億7206万	-2.34%
10/14	2,673	2,720	2,656	2,672	-1.73%	154,800	992億6319万	-4.16%
10/10	2,776	2,785	2,718	2,719	-3.65%	166,300	1010億921万	-2.65%
10/09	2,771	2,829	2,769	2,822	+2.99%	155,700	1048億3560万	+0.97%
10/08	2,768	2,785	2,740	2,740	-1.01%	80,500	1017億8935万	-1.93%

KHネオケム（4189）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート