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
10/06	390	395	389	395	+1.8%	30,300	-	+12.22%
10/05	388	388	384	388	+2.11%	20,000	-	+10.86%
10/02	378	386	378	380	+1.33%	47,100	-	+9.2%
10/01	370	375	370	375	+3.02%	39,300	-	+8.38%
09/30	375	378	364	364	-1.62%	46,400	-	+5.51%
09/29	366	379	364	370	+2.21%	57,900	-	+7.56%
09/28	359	362	356	362	+2.26%	37,800	-	+5.85%
09/25	353	354	350	354	+0.57%	14,000	-	+3.81%
09/24	351	352	349	352	+1.73%	12,600	-	+3.53%
09/18	346	348	343	346	+0.29%	11,700	-	+2.06%
09/17	343	345	343	345	+0.58%	8,300	-	+2.07%
09/16	342	343	340	343	+0.59%	6,600	-	+1.78%
09/15	342	342	338	341	+0.59%	5,600	-	+1.19%
09/14	337	341	336	339	+0.89%	7,300	-	+0.89%
09/11	338	338	335	336	-0.59%	9,300	-	0%
09/10	341	341	335	338	-0.29%	12,900	-	+0.9%
09/09	342	342	339	339	-0.59%	9,900	-	+1.19%
09/08	343	344	340	341	0%	12,600	-	+2.1%
09/07	345	345	340	341	+0.29%	18,000	-	+2.1%
09/04	345	345	338	340	-0.58%	17,900	-	+2.1%
09/03	335	344	335	342	+2.09%	56,700	-	+2.7%
09/02	333	336	331	335	-0.3%	30,100	-	+0.9%
09/01	336	336	331	336	+0.9%	33,800	-	+1.2%
08/31	330	337	330	333	-8.77%	194,300	-	+0.6%
08/28	（IR情報）15:30 令和8年10月期第3四半期決算短信〔日本基準〕(連結)
08/28	356	369	349	365	+5.49%	257,700	-	+10.27%
08/27	（IR情報）15:30 名古屋証券取引所メイン市場への重複上場記念株主優待実施に関するお知らせ
08/27	339	347	337	346	+2.67%	72,000	-	+4.85%
08/26	340	342	336	337	-0.88%	13,600	-	+2.43%
08/25	335	340	331	340	+1.49%	37,200	-	+3.66%
08/24	334	335	330	335	+0.3%	18,300	-	+2.45%
08/21	334	334	329	334	+0.3%	26,500	-	+2.14%
08/20	328	333	328	333	+1.52%	17,000	-	+1.83%
08/19	330	330	327	328	-0.61%	3,600	-	+0.31%
08/18	330	331	325	330	+0.61%	12,200	-	+0.92%
08/17	326	330	325	328	+0.92%	10,400	-	+0.31%
08/14	325	328	319	325	0%	41,900	-	-0.61%
08/13	（IR情報）16:00 名古屋証券取引所メイン市場への上場承認に関するお知らせ
08/13	329	329	325	325	-1.52%	3,600	-	-0.61%
08/12	329	330	329	330	+0.3%	2,300	-	+0.61%
08/10	327	330	323	329	0%	8,400	-	+0.3%
08/07	329	329	329	329	+1.23%	3,000	-	+0.3%
08/06	325	326	324	325	+0.31%	3,500	-	-0.91%
08/05	327	327	324	324	-0.61%	2,300	-	-1.22%
08/04	327	327	324	326	0%	2,300	-	-0.91%
08/03	328	328	323	326	-0.31%	3,000	-	-0.91%
07/31	326	327	324	327	0%	3,900	-	-0.61%
07/30	332	332	322	327	0%	9,300	-	-0.61%
07/29	332	333	327	327	-0.3%	7,300	-	-0.91%
07/28	（5%ルール）中山輝也（13.74%）中山和子（3.02%）
07/28	328	330	325	328	+0.31%	8,000	-	-0.61%
07/27	326	329	326	327	-0.61%	3,700	-	-0.91%
07/24	324	329	322	329	+1.86%	4,200	-	-0.3%
07/23	323	323	322	323	-0.31%	3,000	-	-2.12%
07/22	322	324	320	324	+0.31%	4,300	-	-1.82%
07/21	321	324	321	323	+0.31%	4,000	-	-2.12%
07/17	322	325	320	322	-2.42%	8,300	-	-2.42%
07/16	324	330	324	330	-0.6%	7,300	-	0%
07/15	333	333	329	332	+0.61%	600	-	+0.61%
07/14	332	332	329	330	0%	500	-	0%
07/13	332	332	330	330	+0.3%	1,700	-	+0.3%
07/10	331	331	328	329	-0.3%	900	-	0%
07/09	330	331	329	330	+0.3%	700	-	+0.3%
07/08	332	332	329	329	-1.2%	1,700	-	0%
07/07	333	333	332	333	-0.3%	2,200	-	+1.52%
07/06	334	335	332	334	0%	2,700	-	+1.83%
07/03	334	335	328	334	-0.3%	3,700	-	+1.83%
07/02	334	335	332	335	+0.6%	2,500	-	+2.45%
07/01	334	334	331	333	+0.91%	2,400	-	+1.83%
06/30	334	334	330	330	-0.6%	2,600	-	+0.92%
06/29	331	332	328	332	-0.3%	1,300	-	+1.53%
06/26	330	334	330	333	+0.6%	600	-	+2.15%
06/25	333	333	328	331	-0.3%	900	-	+1.53%
06/24	330	333	327	332	+1.22%	1,700	-	+1.84%
06/23	331	332	325	328	-2.09%	4,900	-	+0.61%
06/22	338	340	333	335	-0.89%	2,200	-	+3.08%
06/19	327	344	327	338	+4%	29,800	-	+4.32%
06/18	325	326	323	325	-0.91%	3,000	-	+0.31%
06/17	321	328	321	328	+1.23%	5,500	-	+1.23%
06/16	320	325	320	324	+0.31%	3,100	-	+0.31%
06/15	318	325	318	323	+0.31%	4,600	-	0%
06/12	318	322	318	322	+0.63%	1,900	-	-0.62%
06/11	319	321	318	320	-0.31%	2,300	-	-1.23%
06/10	320	321	314	321	-0.62%	7,900	-	-0.93%
06/09	326	326	314	323	-0.92%	16,500	-	-0.31%
06/08	320	328	320	326	+1.24%	10,800	-	+0.62%
06/05	323	323	320	322	-0.31%	4,300	-	-0.62%
06/04	325	327	322	323	-0.62%	1,800	-	-0.31%
06/03	331	331	322	325	+0.31%	8,800	-	+0.31%
06/02	324	332	321	324	-1.22%	22,700	-	0%
06/01	338	338	326	328	+1.23%	36,500	-	+1.23%
05/29	（IR情報）15:30 令和8年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/29	333	333	324	324	-1.82%	23,900	-	0%
05/28	333	335	328	330	+0.92%	12,000	-	+1.54%
05/27	325	327	321	327	+0.62%	11,300	-	+0.93%
05/26	325	325	323	325	+0.31%	3,000	-	+0.31%
05/25	324	325	324	324	-0.31%	1,400	-	-0.31%
05/22	327	327	325	325	-0.61%	2,200	-	0%
05/21	321	327	311	327	+1.87%	17,000	-	+0.62%
05/20	323	323	321	321	+0.31%	1,200	-	-0.93%
05/19	317	323	317	320	+0.95%	1,600	-	-1.23%
05/18	318	320	317	317	-0.31%	2,200	-	-2.46%
05/15	325	325	316	318	-0.93%	5,500	-	-2.15%
05/14	325	326	321	321	-0.62%	3,400	-	-0.93%
05/13	326	326	313	323	-1.52%	7,100	-	-0.31%

キタック（4707）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート