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
07/10	2,930	2,950	2,914	2,941	+1.24%	139,600	1092億5638万	+3.41%
07/09	2,954	2,973	2,902	2,905	-1.66%	99,900	1079億1900万	+2.54%
07/08	2,924	2,980	2,921	2,954	+0.89%	137,800	1097億3932万	+4.6%
07/07	2,982	3,000	2,928	2,928	-1.55%	90,400	1087億7344万	+4.13%
07/06	3,010	3,020	2,959	2,974	-0.27%	84,400	1104億8231万	+6.14%
07/03	2,936	3,005	2,934	2,982	+2.02%	116,400	1107億7951万	+6.73%
07/02	2,924	2,937	2,903	2,923	+0.21%	120,100	1085億8769万	+4.96%
07/01	2,967	2,985	2,906	2,917	-1.65%	159,700	1083億6479万	+4.97%
06/30	2,994	3,010	2,952	2,966	-0.13%	161,400	1101億8512万	+6.96%
06/29	2,931	2,977	2,908	2,970	-0.64%	206,500	1103億3371万	+7.38%
06/26	2,983	2,995	2,939	2,989	+0.95%	234,600	1110億3955万	+8.45%
06/25	2,960	3,050	2,954	2,961	+1.47%	351,200	1099億9937万	+7.87%
06/24	2,871	2,934	2,871	2,918	+0.62%	161,500	1084億194万	+6.77%
06/23	2,869	2,950	2,855	2,900	+0.94%	268,900	1077億3326万	+6.58%
06/22	2,850	2,908	2,842	2,873	+2.61%	251,900	1067億3022万	+5.98%
06/19	2,824	2,852	2,793	2,800	-0.64%	132,200	1040億1832万	+3.63%
06/18	2,791	2,845	2,791	2,818	+0.61%	170,600	1046億8700万	+4.45%
06/17	2,758	2,803	2,727	2,801	+3.43%	229,600	1040億5546万	+3.97%
06/16	2,727	2,737	2,699	2,708	-1.56%	123,600	1006億57万	+0.67%
06/15	2,717	2,777	2,717	2,751	+3.15%	225,500	1021億9799万	+2.34%
06/12	2,646	2,681	2,637	2,667	+2.03%	324,200	990億7744万	-0.6%
06/11	2,597	2,614	2,556	2,614	-0.08%	309,500	971億853万	-2.68%
06/10	2,607	2,624	2,598	2,616	+0.15%	211,900	971億8283万	-2.82%
06/09	2,648	2,673	2,600	2,612	-0.19%	176,200	970億3423万	-3.19%
06/08	2,601	2,645	2,599	2,617	-1.73%	217,200	972億1997万	-3.18%
06/05	2,665	2,686	2,638	2,663	-0.45%	99,300	989億2885万	-1.7%
06/04	2,656	2,682	2,641	2,675	+0.3%	139,000	993億7464万	-1.33%
06/03	2,660	2,701	2,652	2,667	+0.23%	259,600	990億7744万	-1.66%
06/02	2,731	2,731	2,638	2,661	-3.97%	256,200	988億5455万	-1.95%
06/01	2,770	2,826	2,756	2,771	-0.25%	221,300	1029億4098万	+2.03%
05/29	2,772	2,827	2,772	2,778	+0.47%	180,000	1032億103万	+2.36%
05/28	2,777	2,777	2,709	2,765	-0.18%	124,700	1027億1809万	+1.92%
05/27	2,771	2,793	2,751	2,770	-0.11%	166,900	1029億383万	+2.1%
05/26	2,743	2,807	2,738	2,773	+1.28%	178,800	1030億1528万	+2.14%
05/25	2,723	2,761	2,723	2,738	+0.92%	178,200	1017億1505万	+0.74%
05/22	2,657	2,718	2,657	2,713	+2.18%	182,100	1007億8632万	-0.33%
05/21	2,658	2,685	2,655	2,655	+1.65%	166,900	986億3165万	-2.71%
05/20	2,653	2,663	2,600	2,612	-1.55%	163,500	970億3423万	-4.64%
05/19	2,695	2,695	2,645	2,653	-0.23%	115,700	985億5735万	-3.6%
05/18	2,706	2,714	2,656	2,659	-1.26%	182,200	987億8025万	-3.8%
05/15	2,726	2,730	2,671	2,693	-1.21%	186,100	1000億4333万	-2.81%
05/14	2,700	2,758	2,683	2,726	+1.56%	194,800	1012億6926万	-1.73%
05/13	2,677	2,699	2,643	2,684	+0.37%	237,700	997億898万	-3.31%
05/12	2,673	2,728	2,650	2,674	+1.94%	226,000	993億3749万	-3.78%
05/11	14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/11	14:00 株式給付信託(BBT)への追加拠出に関するお知らせ
05/11	2,793	2,794	2,595	2,623	-4.37%	346,200	974億4287万	-5.78%
05/08	2,753	2,753	2,689	2,743	-0.58%	176,400	1019億80万	-1.61%
05/07	2,775	2,793	2,755	2,759	+0.04%	158,000	1024億9519万	-1%
05/01	2,741	2,762	2,724	2,758	+0.29%	124,300	1024億5804万	-1.04%
04/30	2,741	2,754	2,723	2,750	-0.4%	182,600	1021億6085万	-1.33%
04/28	2,740	2,766	2,729	2,761	+1.32%	149,400	1025億6949万	-0.97%
04/27	2,697	2,752	2,697	2,725	+1.04%	164,300	1012億3211万	-2.22%
04/24	2,717	2,732	2,683	2,697	-0.63%	114,600	1001億9193万	-3.16%
04/23	2,692	2,723	2,666	2,714	+0.67%	141,800	1008億2347万	-2.65%
04/22	2,730	2,737	2,693	2,696	-1.5%	159,000	1001億5478万	-3.58%
04/21	2,755	2,770	2,737	2,737	-0.15%	120,100	1016億7790万	-2.28%
04/20	2,780	2,794	2,741	2,741	-1.33%	126,100	1018億2650万	-2.25%
04/17	2,830	2,833	2,778	2,778	-1.63%	136,300	1032億103万	-1.03%
04/16	2,841	2,853	2,807	2,824	-0.21%	183,600	1049億990万	+0.53%
04/15	2,873	2,900	2,821	2,830	-0.77%	122,300	1051億3280万	+0.64%
04/14	2,909	2,912	2,836	2,852	-0.7%	113,100	1059億5008万	+1.31%
04/13	2,886	2,908	2,852	2,872	-1.41%	136,500	1066億9307万	+2.02%
04/10	2,938	2,959	2,907	2,913	-0.48%	119,400	1082億1620万	+3.3%
04/09	2,954	2,968	2,917	2,927	-1.15%	141,400	1087億3629万	+3.65%
04/08	2,944	2,961	2,894	2,961	+4.67%	157,300	1099億9937万	+4.93%
04/07	2,791	2,829	2,791	2,829	+1.95%	127,400	1050億9565万	+0.21%
04/06	2,786	2,802	2,772	2,775	+0.07%	104,200	1030億8958万	-2.08%
04/03	2,784	2,797	2,763	2,773	+0.25%	105,600	1030億1528万	-2.63%
04/02	2,817	2,824	2,753	2,766	-1.32%	145,600	1027億5524万	-3.22%
04/01	2,775	2,803	2,735	2,803	+3.39%	127,600	1041億2976万	-2.3%
03/31	2,700	2,766	2,700	2,711	-0.15%	152,600	1007億1202万	-5.8%
03/30	2,680	2,725	2,667	2,715	-1.77%	215,300	1008億6062万	-6.02%
03/27	2,760	2,773	2,722	2,764	+0.33%	176,100	1026億8094万	-4.79%
03/26	2,772	2,838	2,718	2,755	-0.61%	151,800	1023億4659万	-5.42%
03/25	2,817	2,820	2,767	2,772	+1.43%	99,000	1029億7813万	-5.1%
03/24	2,750	2,755	2,705	2,733	+2.09%	129,100	1015億2931万	-6.72%
03/23	2,727	2,730	2,641	2,677	-3.6%	202,900	994億4894万	-8.98%
03/19	2,831	2,851	2,772	2,777	-4.7%	174,800	1031億6388万	-6.02%
03/18	16:30 主要株主である筆頭株主の異動に関するお知らせ
03/18	2,869	2,914	2,864	2,914	+3.37%	150,000	1082億5335万	-1.69%
03/17	2,863	2,880	2,809	2,819	+0.21%	138,200	1047億2415万	-4.7%
03/16	2,796	2,840	2,780	2,813	+0.04%	119,500	1045億126万	-4.81%
03/13	2,808	2,851	2,788	2,812	-0.64%	150,800	1044億6411万	-4.65%
03/12	2,900	2,907	2,815	2,830	-2.98%	168,500	1051億3280万	-3.77%
03/11	2,934	2,960	2,912	2,917	+0.34%	219,900	1083億6479万	-0.44%
03/10	2,900	2,933	2,879	2,907	+2.36%	177,500	1079億9330万	-0.24%
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%
02/06	14:00 2025年12月期決算短信〔日本基準〕(連結)

KHネオケム（4189）のIR情報・決算資料

2026/02/13～2026/07/10

IR情報＆株価推移

開示資料

決算

株式

チャート