KeePer技研（6036）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/2

前日 (10/1): 3,400
始値: 3,370
高値: 3,410
安値: 3,335
終値 -0.29%: 3,390
出来高 +73.37%: 119,800

乖離率

株価（5日） 移動平均値: -1.02%
3,425
株価（25日） 移動平均値: -2.47%
3,476
出来高（5日） 移動平均値: +33.82%
89,520

2026/05/11～2026/10/02

株価推移

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
10/02	3,370	3,410	3,335	3,390	-0.29%	119,800	-	-2.47%	-	-
10/01	3,420	3,440	3,385	3,400	-0.29%	69,100	-	-2.05%	-	-
09/30	3,435	3,455	3,400	3,410	-0.29%	111,200	-	-1.64%	-	-
09/29	3,500	3,505	3,415	3,420	-2.43%	68,900	-	-1.21%	-	-
09/28	3,520	3,540	3,480	3,505	-0.28%	78,600	-	+1.48%	-	-
09/25	3,530	3,540	3,485	3,515	+0.57%	62,000	-	+2.18%	-	-
09/24	3,530	3,555	3,475	3,495	-2.1%	89,500	-	+2.19%	-	-
09/18	3,645	3,645	3,565	3,570	-1.79%	70,800	-	+4.75%	-	-
09/17	3,700	3,750	3,610	3,635	-0.95%	112,800	-	+7.45%	-	-
09/16	3,650	3,710	3,630	3,670	+2.23%	160,100	-	+9.36%	-	-
09/15	3,630	3,640	3,555	3,590	-0.28%	87,600	-	+7.87%	-	-
09/14	3,520	3,630	3,520	3,600	+2.27%	117,000	-	+9.06%	-	-
09/11	3,580	3,580	3,470	3,520	-3.56%	186,900	-	+7.58%	-	-
09/10	3,610	3,710	3,575	3,650	+0.41%	165,400	-	+12.48%	-	-
09/09	3,700	3,775	3,615	3,635	+1.25%	262,200	-	+13.24%	-	-
09/08	3,545	3,615	3,505	3,590	+0.56%	145,700	-	+13.04%	-	-
09/07	3,585	3,650	3,555	3,570	+0.99%	244,700	-	+13.59%	-	-
09/04	3,415	3,580	3,415	3,535	+4.9%	327,100	-	+13.59%	-	-
09/03	3,335	3,395	3,290	3,370	+1.05%	138,600	-	+9.27%	-	-
09/02	3,330	3,370	3,275	3,335	-0.89%	150,000	-	+8.95%	-	-
09/01	3,325	3,410	3,325	3,365	-0.15%	145,700	-	+10.76%	-	-
08/31	3,300	3,400	3,240	3,370	+2.43%	176,500	-	+11.81%	-	-
08/28	3,220	3,325	3,220	3,290	+2.17%	97,200	-	+10.14%	-	-
08/27	3,240	3,260	3,190	3,220	-0.62%	84,200	-	+8.6%	-	-
08/26	3,295	3,335	3,190	3,240	-1.37%	123,300	-	+9.94%	-	-
08/25	3,285	3,310	3,240	3,285	-0.15%	74,700	-	+12.08%	-	-
08/24	3,300	3,345	3,250	3,290	+0.15%	90,500	-	+12.9%	-	-
08/21	3,190	3,305	3,160	3,285	+1.7%	131,200	-	+13.35%	-	-
08/20	3,330	3,370	3,205	3,230	+2.7%	182,600	-	+12%	-	-
08/19	3,010	3,230	3,000	3,145	+3.97%	335,300	-	+9.54%	-	-
08/18	3,105	3,200	3,015	3,025	-4.72%	288,300	-	+5.62%	-	-
08/17	3,080	3,280	3,075	3,175	+7.34%	606,100	-	+10.98%	-	-
08/14	2,948	2,992	2,932	2,958	+0.03%	172,500	-	+3.72%	-	-
08/13	2,912	2,961	2,902	2,957	-0.03%	106,200	-	+3.79%	-	-
08/12	2,947	2,995	2,936	2,958	+0.65%	113,300	-	+3.94%	-	-
08/10	2,895	2,962	2,880	2,939	+2.3%	111,900	-	+3.34%	-	-
08/07	2,836	2,890	2,830	2,873	+1.02%	71,200	-	+1.23%	-	-
08/06	2,819	2,853	2,797	2,844	+2.63%	69,700	-	+0.32%	-	-
08/05	2,816	2,816	2,771	2,771	-0.04%	51,600	-	-2.12%	-	-
08/04	2,790	2,798	2,750	2,772	+0.29%	49,600	-	-1.98%	-	-
08/03	2,805	2,805	2,729	2,764	-1.53%	89,900	-	-2.26%	-	-
07/31	2,780	2,842	2,775	2,807	-0.53%	81,300	-	-0.67%	-	-
07/30	2,790	2,828	2,761	2,822	+0.82%	90,900	-	-0.11%	-	-
07/29	2,767	2,806	2,756	2,799	+1.63%	81,900	-	-0.85%	-	-
07/28	2,768	2,783	2,746	2,754	-0.65%	77,600	-	-2.44%	-	-
07/27	2,725	2,785	2,718	2,772	+3.01%	127,700	-	-1.95%	-	-
07/24	2,720	2,732	2,674	2,691	-1.82%	150,400	-	-4.95%	-	-
07/23	2,761	2,773	2,741	2,741	-1.62%	100,000	-	-3.42%	-	-
07/22	2,821	2,821	2,774	2,786	-1.59%	125,900	-	-2%	-	-
07/21	2,849	2,896	2,828	2,831	-0.63%	151,500	-	-0.46%	-	-
07/17	2,919	2,933	2,843	2,849	-1.76%	117,300	-	+0.21%	-	-
07/16	2,926	2,935	2,895	2,900	-0.89%	81,700	-	+2.18%	-	-
07/15	2,934	2,934	2,911	2,926	+0.41%	81,300	-	+3.28%	-	-
07/14	2,985	2,998	2,907	2,914	-2.05%	99,600	-	+3.11%	-	-
07/13	2,945	2,984	2,931	2,975	+1.02%	114,400	-	+5.35%	-	-
07/10	2,950	2,950	2,902	2,945	+0.07%	92,400	-	+4.54%	-	-
07/09	2,881	2,943	2,860	2,943	+1.55%	143,500	-	+4.66%	-	-
07/08	2,884	2,898	2,846	2,898	+0.76%	106,700	-	+3.09%	-	-
07/07	2,880	2,888	2,850	2,876	-1.03%	86,800	-	+2.57%	-	-
07/06	2,846	2,926	2,823	2,906	+3.93%	151,700	-	+3.82%	-	-
07/03	2,810	2,827	2,771	2,796	-0.07%	88,400	-	+0.29%	-	-
07/02	2,737	2,826	2,710	2,798	+2.53%	121,000	-	+0.61%	-	-
07/01	2,720	2,765	2,701	2,729	+0.48%	151,300	-	-1.8%	-	-
06/30	2,749	2,754	2,700	2,716	-1.34%	101,400	-	-2.37%	-	-
06/29	2,705	2,766	2,700	2,753	+0.95%	103,800	-	-0.9%	-	-
06/26	2,798	2,798	2,722	2,727	-1.91%	109,900	-	-1.66%	-	-
06/25	2,800	2,824	2,770	2,780	+0.47%	91,000	-	+0.47%	-	-
06/24	2,801	2,839	2,762	2,767	-1.18%	101,100	-	+0.33%	-	-
06/23	2,865	2,883	2,800	2,800	-2.27%	81,600	-	+1.82%	-	-
06/22	2,872	2,909	2,858	2,865	-0.24%	71,600	-	+4.52%	-	-
06/19	2,858	2,878	2,802	2,872	+0.49%	57,800	-	+5.32%	-	-
06/18	2,863	2,890	2,834	2,858	-0.66%	59,300	-	+5.03%	-	-
06/17	2,814	2,890	2,812	2,877	+2.42%	61,100	-	+5.93%	-	-
06/16	2,800	2,830	2,766	2,809	+0.79%	50,200	-	+3.65%	-	-
06/15	2,800	2,800	2,764	2,787	+2.31%	40,400	-	+2.84%	-	-
06/12	2,828	2,830	2,718	2,724	-1.87%	65,200	-	+0.29%	-	-
06/11	2,753	2,782	2,695	2,776	+0.18%	106,800	-	+1.91%	-	-
06/10	2,821	2,821	2,754	2,771	-2.46%	61,900	-	+1.43%	-	-
06/09	2,813	2,849	2,788	2,841	+1.18%	122,900	-	+3.65%	-	-
06/08	2,810	2,858	2,767	2,808	-0.32%	168,300	-	+2.3%	-	-
06/05	2,870	2,910	2,804	2,817	-3.49%	178,400	-	+2.29%	-	-
06/04	2,970	3,000	2,880	2,919	+7.16%	507,400	-	+5.72%	-	-
06/03	2,737	2,760	2,715	2,724	-0.73%	157,600	-	-1.41%	-	-
06/02	2,647	2,760	2,632	2,744	+3.74%	170,100	-	-1.08%	-	-
06/01	2,652	2,674	2,548	2,645	+1.11%	162,300	-	-5.06%	-	-
05/29	2,739	2,763	2,616	2,616	-4.73%	699,100	-	-6.7%	-	-
05/28	2,858	2,864	2,710	2,746	-2.21%	154,700	-	-2.73%	-	-
05/27	2,627	2,808	2,615	2,808	+6.89%	242,400	-	-1.02%	-	-
05/26	2,625	2,638	2,595	2,627	+0.15%	134,500	-	-7.73%	-	-
05/25	2,604	2,631	2,562	2,623	+1.63%	163,900	-	-8.38%	-	-
05/22	2,560	2,581	2,523	2,581	+1.14%	128,700	-	-10.32%	-	-
05/21	2,587	2,587	2,520	2,552	-0.51%	147,200	-	-11.82%	-	-
05/20	2,560	2,570	2,512	2,565	+0.16%	188,600	-	-11.89%	-	-
05/19	2,575	2,620	2,522	2,561	+1.43%	221,500	-	-12.5%	-	-
05/18	2,550	2,570	2,478	2,525	-7.34%	556,200	-	-14.26%	-	-
05/15	2,720	2,742	2,700	2,725	+0.15%	130,600	-	-8.13%	-	-
05/14	2,730	2,751	2,708	2,721	-0.66%	120,300	-	-8.69%	-	-
05/13	2,758	2,764	2,733	2,739	-2.28%	203,200	-	-8.61%	-	-
05/12	2,889	2,889	2,802	2,803	-4.24%	274,000	-	-6.88%	-	-
05/11	2,946	2,954	2,890	2,927	-0.64%	154,000	-	-3.08%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2015年 6月期	416 3,325 2/12	313 2,503 2/17	17,027,200 2,128,400 2/12	104億8040万	78億8945万	+11.53% 6/3	-17.28% 7/13
2016年 6月期	504 2,016 4/27	259 2,072 8/25	825,600 206,400 4/27	147億2708万	68億6080万	+20.07% 3/4	-14.44% 6/14
2017年 6月期	775 3,100 6/16 3,100 6/15	337 1,348 9/21	573,600 143,400 6/14	218億2837万	98億5590万	+24.55% 5/22	-9.53% 4/13
2018年 6月期	802 1,604 1/26	568 1,135 11/24	296,200 148,100 5/24	226億1964万	159億8763万	+14.54% 1/4	-13.79% 2/13
2019年 6月期	745 1,489 5/27	443 886 1/4	167,800 83,900 2/12	209億9790万	124億9438万	+16.65% 2/19	-16.67% 12/26
2020年 6月期	911 1,821 6/3	480 960 3/13	357,000 178,500 3/5	257億4970万	135億7480万	+23.67% 9/24	-13.63% 2/18
2021年 6月期	3,025 6/29	755 1,509 7/1	1,195,500 2/12	855億4954万	213億3789万	+46.7% 9/2	-15.72% 2/18
2022年 6月期	4,170 9/16 9/15	1,716 1/25	1,443,000 8/12	1179億3110万	485億2992万	+30.54% 8/13	-19.94% 12/2
2023年 6月期	5,990 5/16	3,065 7/5	1,743,400 8/12	1694億223万	866億8077万	+31.08% 3/6	-14.55% 1/5
2024年 6月期	7,190 12/28 12/21	3,605 5/30	1,057,200 5/2	2033億3923万	1019億5242万	+13.95% 12/19	-19.75% 3/7
2025年 6月期	4,970 12/9	2,847 8/5	757,700 12/5	1405億5577万	805億1555万	+15.65% 12/9	-22.9% 8/5
2026年 6月期	3,940 9/16	2,478 5/18	1,409,500 8/18	1114億2650万	-	+14.85% 9/16	-14.27% 5/18
最新	3,390 2026/10/2		119,800	958億7204万		-2.47% 3,476

年間値上がり率

2016/12/30 vs 2015/12/30: 19%（1.19倍）
2017/12/29 vs 2016/12/30: 59%（1.59倍）
2018/12/28 vs 2017/12/29: -37%（0.63倍）
2019/12/30 vs 2018/12/28: 53%（1.53倍）
2020/12/30 vs 2019/12/30: 219%（3.19倍）
2021/12/30 vs 2020/12/30: 0%（1倍）
2022/12/30 vs 2021/12/30: 61%（1.61倍）
2023/12/29 vs 2022/12/30: 95%（1.95倍）
2024/12/30 vs 2023/12/29: -32%（0.68倍）
2025/12/30 vs 2024/12/30: -26%（0.74倍）
2026/10/02 vs 2025/12/30: -4%（0.96倍）
過去安値 259円（2015/08/25）: 1209%（13.09倍）
3,390円（10/2）

KeePer技研（6036）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート