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	178	190	178	190	+6.74%	54,500	-	+11.11%
10/01	193	193	178	178	-6.32%	71,500	-	+4.71%
09/30	173	194	172	190	+10.47%	144,500	-	+11.76%
09/29	175	180	170	172	-4.97%	85,400	-	+1.78%
09/28	182	182	177	181	+2.26%	73,900	-	+7.74%
09/25	176	178	174	177	+1.72%	32,800	-	+5.36%
09/24	178	178	174	174	+0.58%	42,100	-	+4.19%
09/18	172	174	169	173	0%	45,800	-	+3.59%
09/17	175	176	171	173	-0.57%	18,300	-	+3.59%
09/16	180	180	169	174	-2.25%	72,100	-	+4.82%
09/15	171	178	169	178	+7.23%	46,900	-	+7.23%
09/14	165	172	163	166	+3.11%	90,800	-	+0.61%
09/11	163	167	159	161	-2.42%	68,100	-	-2.42%
09/10	167	168	163	165	-1.2%	38,700	-	+0.61%
09/09	168	169	167	167	-1.18%	16,100	-	+1.83%
09/08	168	169	166	169	+0.6%	9,800	-	+3.05%
09/07	168	168	165	168	+0.6%	34,100	-	+3.07%
09/04	166	169	165	167	+1.21%	20,700	-	+2.45%
09/03	168	169	161	165	-1.2%	39,700	-	+1.85%
09/02	165	167	163	167	+1.21%	24,600	-	+3.09%
09/01	164	166	164	165	-0.6%	12,700	-	+2.48%
08/31	162	166	162	166	+2.47%	23,100	-	+3.11%
08/28	162	165	162	162	-1.22%	19,700	-	+0.62%
08/27	172	172	162	164	-2.96%	64,000	-	+1.86%
08/26	167	173	167	169	0%	23,800	-	+5.63%
08/25	164	175	164	169	0%	57,600	-	+5.63%
08/24	163	176	163	169	+4.32%	99,900	-	+6.29%
08/21	160	162	160	162	+1.25%	11,400	-	+1.89%
08/20	157	163	157	160	-0.62%	82,400	-	+0.63%
08/19	165	165	160	161	-3.01%	64,100	-	+1.26%
08/18	171	172	165	166	-0.6%	66,500	-	+4.4%
08/17	180	180	165	167	0%	76,100	-	+5.7%
08/14	（IR情報）16:00 株主優待制度の拡充に関するお知らせ
08/14	（IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/14	（IR情報）16:00 2026年9月期第3四半期決算説明資料
08/14	168	169	164	167	+4.38%	58,400	-	+5.7%
08/13	163	163	160	160	-0.62%	10,400	-	+1.91%
08/12	161	163	160	161	+0.63%	15,800	-	+2.55%
08/10	158	161	158	160	+1.27%	11,500	-	+1.91%
08/07	158	159	158	158	0%	3,600	-	+0.64%
08/06	157	159	157	158	+0.64%	16,900	-	+0.64%
08/05	159	159	156	157	0%	5,100	-	0%
08/04	159	159	156	157	0%	2,600	-	0%
08/03	156	157	155	157	+1.29%	7,900	-	0%
07/31	156	156	154	155	+0.65%	8,600	-	-1.27%
07/30	156	156	154	154	-0.65%	4,700	-	-1.91%
07/29	156	156	154	155	-0.64%	13,300	-	-1.27%
07/28	156	157	155	156	0%	8,800	-	-0.64%
07/27	156	158	156	156	0%	9,500	-	-0.64%
07/24	158	158	156	156	-1.89%	3,800	-	-0.64%
07/23	156	159	156	159	+0.63%	15,800	-	+1.27%
07/22	160	160	157	158	0%	4,400	-	+0.64%
07/21	156	162	156	158	+1.28%	8,100	-	+0.64%
07/17	（IR情報）14:00 家計簿アプリ「くふう Zaim」、誕生から15周年。積み重なった記録は約96億件に
07/17	158	158	155	156	-0.64%	32,500	-	-1.27%
07/16	162	162	157	157	0%	13,400	-	-0.63%
07/15	163	163	155	157	-1.88%	26,800	-	-1.26%
07/14	163	163	159	160	0%	12,400	-	+0.63%
07/13	161	161	157	160	+1.27%	10,400	-	0%
07/10	156	158	155	158	+1.28%	22,200	-	-1.86%
07/09	155	156	155	156	0%	12,700	-	-3.7%
07/08	156	158	155	156	0%	31,000	-	-4.29%
07/07	160	160	156	156	-1.27%	3,800	-	-4.29%
07/06	161	161	157	158	0%	5,000	-	-3.07%
07/03	157	158	157	158	+0.64%	3,800	-	-3.66%
07/02	154	157	153	157	+1.29%	7,300	-	-4.27%
07/01	（IR情報）10:00 訴訟(上告及び上告受理申立て)の提起に関するお知らせ
07/01	153	155	153	155	+1.31%	3,000	-	-6.06%
06/30	156	156	153	153	-1.92%	18,900	-	-7.27%
06/29	156	157	155	156	0%	15,600	-	-5.45%
06/26	158	158	155	156	-0.64%	111,300	-	-5.45%
06/25	155	157	154	157	+0.64%	5,500	-	-4.85%
06/24	156	157	155	156	+0.65%	1,400	-	-4.88%
06/23	154	155	153	155	+0.65%	5,300	-	-5.49%
06/22	156	157	154	154	-1.28%	14,700	-	-6.1%
06/19	158	159	153	156	-2.5%	24,500	-	-4.88%
06/18	167	167	160	160	-2.44%	16,300	-	-2.44%
06/17	161	166	161	164	+1.23%	14,600	-	0%
06/16	175	175	162	162	-1.82%	28,900	-	-1.22%
06/15	177	177	162	165	-4.07%	55,500	-	+0.61%
06/12	182	182	169	172	0%	23,900	-	+4.88%
06/11	169	174	169	172	-1.15%	15,200	-	+5.52%
06/10	186	186	173	174	-6.45%	46,400	-	+7.41%
06/09	183	187	181	186	+2.76%	54,800	-	+15.53%
06/08	180	190	178	181	+1.69%	147,400	-	+13.13%
06/05	168	178	167	178	+4.71%	58,000	-	+11.95%
06/04	164	172	163	170	+4.29%	45,700	-	+7.59%
06/03	168	168	159	163	-1.81%	74,400	-	+3.82%
06/02	172	172	154	166	-3.49%	57,900	-	+5.73%
06/01	166	172	162	172	+1.78%	64,800	-	+10.26%
05/29	166	170	161	169	+1.81%	61,100	-	+9.03%
05/28	164	170	156	166	+1.84%	122,700	-	+7.79%
05/27	155	170	154	163	+5.16%	114,200	-	+5.84%
05/26	149	157	149	155	+4.03%	123,200	-	+1.31%
05/25	151	151	149	149	-1.32%	13,700	-	-2.61%
05/22	（IR情報）10:30 2026年９月期第２四半期決算説明会の動画・書き起こし記事掲載のお知らせ
05/22	153	153	150	151	-1.31%	3,900	-	-1.31%
05/21	151	153	149	153	+1.32%	18,900	-	0%
05/20	151	153	150	151	-1.95%	16,400	-	-1.31%
05/19	157	157	151	154	-1.91%	28,300	-	+0.65%
05/18	162	162	151	157	-1.26%	53,500	-	+2.61%
05/15	（IR情報）16:00 2026年9月期第2四半期決算説明資料
05/15	（IR情報）16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/15	163	163	158	159	+1.92%	20,700	-	+3.92%
05/14	160	160	156	156	-2.5%	22,800	-	+2.63%
05/13	155	160	155	160	+3.9%	12,700	-	+5.26%
05/12	160	160	154	154	-3.75%	23,600	-	+1.32%
05/11	158	160	156	160	+3.9%	25,400	-	+5.26%

くふうカンパニー HD（4376）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