日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026	11/1, 株式分割 1→2
2026
10/30	1,895	1,963	1,848	1,852	-0.16%	315,400	-	+0.98%	-	-
10/29	1,899	1,930	1,841	1,855	-3.13%	470,600	-	+1.37%	-	-
10/28	1,950	1,953	1,908	1,915	-1.29%	183,400	-	+4.82%	-	-
10/27	2,000	2,000	1,918	1,940	-2.63%	249,200	-	+6.42%	-	-
10/26	1,965	2,005	1,953	1,993	+1.4%	255,600	-	+9.54%	-	-
10/23	1,915	2,000	1,910	1,965	+6.07%	559,200	-	+8.5%	-	-
10/22	1,840	1,868	1,823	1,853	+0.41%	163,400	-	+2.63%	-	-
10/21	1,873	1,875	1,843	1,845	-0.67%	152,800	-	+2.44%	-	-
10/20	1,860	1,878	1,843	1,858	-0.13%	142,000	-	+3.19%	-	-
10/19	1,873	1,875	1,835	1,860	+0.27%	153,400	-	+3.45%	-	-
10/16	1,858	1,858	1,828	1,855	+0.41%	111,600	-	+3.29%	-	-
10/15	1,853	1,895	1,838	1,848	-0.27%	213,800	-	+3.04%	-	-
10/14	1,868	1,868	1,813	1,853	-0.8%	167,400	-	+3.49%	-	-
10/13	1,890	1,898	1,855	1,868	+0.27%	189,400	-	+4.74%	-	-
10/09	1,865	1,895	1,848	1,863	+0.68%	269,400	-	+4.93%	-	-
10/08	1,845	1,890	1,835	1,850	-0.94%	303,600	-	+4.64%	-	-
10/07	1,863	1,900	1,848	1,868	-1.45%	517,600	-	+6.05%	-	-
10/06	1,770	1,895	1,743	1,895	+11.47%	876,000	-	+8.16%	-	-
10/05	1,700	1,723	1,690	1,700	+0.29%	190,800	-	-2.35%	-	-
10/02	1,685	1,705	1,668	1,695	-0.29%	239,600	-	-2.47%	-	-
10/01	1,710	1,720	1,693	1,700	-0.29%	138,200	-	-2.07%	-	-
09/30	1,718	1,728	1,700	1,705	-0.29%	222,400	-	-1.67%	-	-
09/29	1,750	1,753	1,708	1,710	-2.43%	137,800	-	-1.21%	-	-
09/28	1,760	1,770	1,740	1,753	-0.28%	157,200	-	+1.48%	-	-
09/25	1,765	1,770	1,743	1,758	+0.57%	124,000	-	+2.18%	-	-
09/24	1,765	1,778	1,738	1,748	-2.1%	179,000	-	+2.19%	-	-
09/18	1,823	1,823	1,783	1,785	-1.79%	141,600	-	+4.75%	-	-
09/17	1,850	1,875	1,805	1,818	-0.95%	225,600	-	+7.42%	-	-
09/16	1,825	1,855	1,815	1,835	+2.23%	320,200	-	+9.36%	-	-
09/15	1,815	1,820	1,778	1,795	-0.28%	175,200	-	+7.87%	-	-
09/14	1,760	1,815	1,760	1,800	+2.27%	234,000	-	+9.02%	-	-
09/11	1,790	1,790	1,735	1,760	-3.56%	373,800	-	+7.58%	-	-
09/10	1,805	1,855	1,788	1,825	+0.41%	330,800	-	+12.45%	-	-
09/09	1,850	1,888	1,808	1,818	+1.25%	524,400	-	+13.24%	-	-
09/08	1,773	1,808	1,753	1,795	+0.56%	291,400	-	+13.04%	-	-
09/07	1,793	1,825	1,778	1,785	+0.99%	489,400	-	+13.62%	-	-
09/04	1,708	1,790	1,708	1,768	+4.9%	654,200	-	+13.59%	-	-
09/03	1,668	1,698	1,645	1,685	+1.05%	277,200	-	+9.27%	-	-
09/02	1,665	1,685	1,638	1,668	-0.89%	300,000	-	+8.99%	-	-
09/01	1,663	1,705	1,663	1,683	-0.15%	291,400	-	+10.76%	-	-
08/31	1,650	1,700	1,620	1,685	+2.43%	353,000	-	+11.81%	-	-
08/28	1,610	1,663	1,610	1,645	+2.17%	194,400	-	+10.18%	-	-
08/27	1,620	1,630	1,595	1,610	-0.62%	168,400	-	+8.64%	-	-
08/26	1,648	1,668	1,595	1,620	-1.37%	246,600	-	+9.91%	-	-
08/25	1,643	1,655	1,620	1,643	-0.15%	149,400	-	+12.12%	-	-
08/24	1,650	1,673	1,625	1,645	+0.15%	181,000	-	+12.9%	-	-
08/21	1,595	1,653	1,580	1,643	+1.7%	262,400	-	+13.35%	-	-
08/20	1,665	1,685	1,603	1,615	+2.7%	365,200	-	+12%	-	-
08/19	1,505	1,615	1,500	1,573	+3.97%	670,600	-	+9.58%	-	-
08/18	1,553	1,600	1,508	1,513	-4.72%	576,600	-	+5.62%	-	-
08/17	1,540	1,640	1,538	1,588	+7.34%	1,212,200	-	+11.01%	-	-
08/14	1,474	1,496	1,466	1,479	+0.03%	345,000	-	+3.72%	-	-
08/13	1,456	1,481	1,451	1,479	-0.03%	212,400	-	+3.75%	-	-
08/12	1,474	1,498	1,468	1,479	+0.65%	226,600	-	+3.94%	-	-
08/10	1,448	1,481	1,440	1,470	+2.3%	223,800	-	+3.34%	-	-
08/07	1,418	1,445	1,415	1,437	+1.02%	142,400	-	+1.23%	-	-
08/06	1,410	1,427	1,399	1,422	+2.63%	139,400	-	+0.28%	-	-
08/05	1,408	1,408	1,386	1,386	-0.04%	103,200	-	-2.08%	-	-
08/04	1,395	1,399	1,375	1,386	+0.29%	99,200	-	-1.98%	-	-
08/03	1,403	1,403	1,365	1,382	-1.53%	179,800	-	-2.26%	-	-
07/31	1,390	1,421	1,388	1,404	-0.53%	162,600	-	-0.67%	-	-
07/30	1,395	1,414	1,381	1,411	+0.82%	181,800	-	-0.14%	-	-
07/29	1,384	1,403	1,378	1,400	+1.63%	163,800	-	-0.82%	-	-
07/28	1,384	1,392	1,373	1,377	-0.65%	155,200	-	-2.41%	-	-
07/27	1,363	1,393	1,359	1,386	+3.01%	255,400	-	-1.98%	-	-
07/24	1,360	1,366	1,337	1,346	-1.82%	300,800	-	-4.98%	-	-
07/23	1,381	1,387	1,371	1,371	-1.62%	200,000	-	-3.42%	-	-
07/22	1,411	1,411	1,387	1,393	-1.59%	251,800	-	-2.04%	-	-
07/21	1,425	1,448	1,414	1,416	-0.63%	303,000	-	-0.46%	-	-
07/17	1,460	1,467	1,422	1,425	-1.76%	234,600	-	+0.25%	-	-
07/16	1,463	1,468	1,448	1,450	-0.89%	163,400	-	+2.18%	-	-
07/15	1,467	1,467	1,456	1,463	+0.41%	162,600	-	+3.32%	-	-
07/14	1,493	1,499	1,454	1,457	-2.05%	199,200	-	+3.11%	-	-
07/13	1,473	1,492	1,466	1,488	+1.02%	228,800	-	+5.35%	-	-
07/10	1,475	1,475	1,451	1,473	+0.07%	184,800	-	+4.58%	-	-
07/09	1,441	1,472	1,430	1,472	+1.55%	287,000	-	+4.66%	-	-
07/08	1,442	1,449	1,423	1,449	+0.76%	213,400	-	+3.13%	-	-
07/07	1,440	1,444	1,425	1,438	-1.03%	173,600	-	+2.57%	-	-
07/06	1,423	1,463	1,412	1,453	+3.93%	303,400	-	+3.86%	-	-
07/03	1,405	1,414	1,386	1,398	-0.07%	176,800	-	+0.29%	-	-
07/02	1,369	1,413	1,355	1,399	+2.53%	242,000	-	+0.65%	-	-
07/01	1,360	1,383	1,351	1,365	+0.48%	302,600	-	-1.76%	-	-
06/30	1,375	1,377	1,350	1,358	-1.34%	202,800	-	-2.37%	-	-
06/29	1,353	1,383	1,350	1,377	+0.95%	207,600	-	-0.9%	-	-
06/26	1,399	1,399	1,361	1,364	-1.91%	219,800	-	-1.69%	-	-
06/25	1,400	1,412	1,385	1,390	+0.47%	182,000	-	+0.43%	-	-
06/24	1,401	1,420	1,381	1,384	-1.18%	202,200	-	+0.33%	-	-
06/23	1,433	1,442	1,400	1,400	-2.27%	163,200	-	+1.82%	-	-
06/22	1,436	1,455	1,429	1,433	-0.24%	143,200	-	+4.56%	-	-
06/19	1,429	1,439	1,401	1,436	+0.49%	115,600	-	+5.28%	-	-
06/18	1,432	1,445	1,417	1,429	-0.66%	118,600	-	+5%	-	-
06/17	1,407	1,445	1,406	1,439	+2.42%	122,200	-	+5.93%	-	-
06/16	1,400	1,415	1,383	1,405	+0.79%	100,400	-	+3.65%	-	-
06/15	1,400	1,400	1,382	1,394	+2.31%	80,800	-	+2.84%	-	-
06/12	1,414	1,415	1,359	1,362	-1.87%	130,400	-	+0.29%	-	-
06/11	1,377	1,391	1,348	1,388	+0.18%	213,600	-	+1.91%	-	-
06/10	1,411	1,411	1,377	1,386	-2.46%	123,800	-	+1.43%	-	-
06/09	1,407	1,425	1,394	1,421	+1.18%	245,800	-	+3.69%	-	-
06/08	1,405	1,429	1,384	1,404	-0.32%	336,600	-	+2.33%	-	-
06/05	1,435	1,455	1,402	1,409	-3.49%	356,800	-	+2.29%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2015年 6月期	208 3,325 2/12	156 2,509 5/12 2,503 2/17	34,054,400 2,128,400 2/12	104億8040万	82億944万	85億3337万 6/30
2016年 6月期	252 2,016 4/27	130 2,072 8/25	1,651,200 206,400 4/27	147億2708万	68億6080万	113億7406万 6/30
2017年 6月期	388 3,100 6/16 3,100 6/15	169 1,348 9/21	1,147,200 143,400 6/14	218億2837万	98億5590万	188億1881万 6/30
2018年 6月期	401 1,604 1/26	284 1,135 11/24	592,400 148,100 5/24	226億1964万	159億8763万	170億694万 6/29
2019年 6月期	372 1,489 5/27	222 886 1/4	335,600 83,900 2/12	209億9790万	124億9438万	193億4780万 6/28
2020年 6月期	455 1,821 6/3	240 960 3/13	714,000 178,500 3/5	257億4970万	135億7480万	209億5589万 6/30
2021年 6月期	1,513 3,025 6/29	377 1,509 7/1	2,391,000 1,195,500 2/12	855億4954万	213億3789万	791億1329万 6/30
2022年 6月期	2,085 4,170 9/16 4,170 9/15	858 1,716 1/25	2,886,000 1,443,000 8/12	1179億3110万	485億2992万	962億9954万 6/30
2023年 6月期	2,995 5,990 5/16	1,533 3,065 7/5	3,486,800 1,743,400 8/12	1694億223万	866億8077万	1331億2727万 6/30
2024年 6月期	3,595 7,190 12/28 7,190 12/21	1,803 3,605 5/30	2,114,400 1,057,200 5/2	2033億3923万	1019億5242万	1118億9644万 6/28
2025年 6月期	2,485 4,970 12/9	1,424 2,847 8/5	1,515,400 757,700 12/5	1405億5577万	805億1555万	968億8383万 6/30
2026年 6月期	1,970 3,940 9/16	1,239 2,478 5/18	2,819,000 1,409,500 8/18	1114億2650万	-	741億2266万 6/30
最新	1,852 2026/10/30		315,400	1047億5223万

KeePer技研（6036）の時価総額の推移

2026/06/05～2026/10/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート