KVK（6484）のイベントチャート

2026/02/13～2026/07/13

イベント情報＆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
2026
07/13	2,353	2,410	2,332	2,340	-1.18%	1,900	194億7389万	-0.81%
07/10	2,401	2,406	2,285	2,368	-3.35%	16,600	197億691万	+0.3%
07/09	2,464	2,480	2,445	2,450	-0.28%	5,000	203億8933万	+3.86%
07/08	2,408	2,460	2,408	2,457	+1.74%	2,500	204億4759万	+4.42%
07/07	2,419	2,421	2,415	2,415	+0.17%	1,400	200億9805万	+2.85%
07/06	2,406	2,420	2,406	2,411	+0.37%	1,200	200億6477万	+2.81%
07/03	2,370	2,402	2,367	2,402	+1.35%	1,600	199億8987万	+2.65%
07/02	2,395	2,400	2,370	2,370	0%	1,900	197億2356万	+1.5%
07/01	2,347	2,380	2,347	2,370	+1.94%	1,000	197億2356万	+1.59%
06/30	（IR情報）15:30 決算説明「ログミーFinance書き起こし」公開のお知らせ
06/30	2,349	2,349	2,325	2,325	-0.3%	700	193億4906万	-0.17%
06/29	2,322	2,368	2,322	2,332	-1.56%	1,500	194億731万	+0.21%
06/26	2,415	2,415	2,311	2,369	+3%	7,900	197億1523万	+1.94%
06/25	2,318	2,318	2,282	2,300	+0.04%	1,600	191億4100万	-0.9%
06/24	（IR情報）15:30 2027年3月期～2029年3月期中期経営計画
06/24	（IR情報）15:30 2026年3月期決算説明資料
06/24	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	2,255	2,299	2,255	2,299	-0.04%	1,000	191億3268万	-0.95%
06/23	2,319	2,319	2,300	2,300	-0.82%	200	191億4100万	-0.9%
06/22	2,310	2,320	2,271	2,319	+0.17%	2,200	192億9913万	-0.17%
06/19	2,300	2,319	2,292	2,315	-0.43%	800	192億6584万	-0.43%
06/18	2,298	2,325	2,298	2,325	+0.96%	800	193億4906万	-0.13%
06/17	2,306	2,306	2,285	2,303	-0.99%	1,100	191億6597万	-1.29%
06/16	2,309	2,326	2,300	2,326	+0.04%	1,900	193億5738万	-0.47%
06/15	2,316	2,325	2,303	2,325	+0.61%	1,000	193億4906万	-0.68%
06/12	2,400	2,400	2,311	2,311	-3.71%	1,700	192億3255万	-1.49%
06/11	2,418	2,420	2,380	2,400	-0.79%	1,100	199億7322万	+2.04%
06/10	2,412	2,419	2,383	2,419	0%	5,900	201億3134万	+2.72%
06/09	2,404	2,419	2,370	2,419	+1.17%	1,600	201億3134万	+2.67%
06/08	2,321	2,420	2,320	2,391	+3.02%	2,300	198億9832万	+1.49%
06/05	2,331	2,332	2,317	2,321	+0.35%	500	193億1577万	-1.53%
06/04	2,329	2,330	2,313	2,313	-0.73%	1,100	192億4919万	-2.03%
06/03	2,340	2,344	2,330	2,330	-0.43%	600	193億9067万	-1.44%
06/02	2,271	2,357	2,242	2,340	+3.04%	3,500	194億7389万	-1.18%
06/01	2,285	2,285	2,271	2,271	-0.57%	1,200	188億9966万	-4.22%
05/29	2,309	2,309	2,284	2,284	-1.17%	1,100	190億785万	-3.91%
05/28	2,370	2,370	2,311	2,311	+1.81%	2,100	192億3255万	-2.98%
05/27	2,271	2,271	2,251	2,270	-0.18%	1,000	188億9134万	-4.94%
05/26	2,249	2,274	2,246	2,274	+0.18%	1,400	189億2463万	-5.01%
05/25	2,281	2,281	2,246	2,270	-1.26%	2,500	188億9134万	-5.46%
05/22	2,298	2,333	2,290	2,299	+0.35%	1,200	191億3268万	-4.61%
05/21	2,300	2,301	2,285	2,291	-0.43%	1,400	190億6610万	-5.25%
05/20	2,326	2,326	2,301	2,301	-1.75%	1,000	191億4933万	-5.15%
05/19	2,334	2,366	2,330	2,342	-1.64%	2,000	194億9054万	-3.74%
05/18	2,390	2,390	2,342	2,381	-0.46%	2,200	198億1510万	-2.34%
05/15	（IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,434	2,434	2,392	2,392	-2.01%	1,000	199億664万	-2.01%
05/14	2,412	2,441	2,411	2,441	+1.2%	600	203億1443万	0%
05/13	2,427	2,428	2,412	2,412	-0.62%	500	200億7309万	-1.15%
05/12	2,464	2,464	2,427	2,427	-0.12%	800	201億9792万	-0.61%
05/11	2,466	2,466	2,430	2,430	-1.98%	4,100	202億2289万	-0.49%
05/08	2,465	2,480	2,460	2,479	+0.49%	1,500	206億3067万	+1.47%
05/07	2,477	2,477	2,463	2,467	+0.73%	1,500	205億3081万	+0.9%
05/01	2,439	2,449	2,439	2,449	+0.99%	500	203億8101万	+0.08%
04/30	2,433	2,436	2,425	2,425	+0.41%	700	201億8128万	-0.98%
04/28	2,437	2,437	2,415	2,415	+0.37%	1,800	200億9805万	-1.51%
04/27	（IR情報）11:30 役員の異動に関するお知らせ
04/27	2,397	2,406	2,397	2,406	+0.42%	400	200億2316万	-1.96%
04/24	2,430	2,430	2,396	2,396	-1.03%	1,000	199億3993万	-2.56%
04/23	2,420	2,431	2,420	2,421	+0.04%	1,000	201億4799万	-1.78%
04/22	2,464	2,464	2,420	2,420	+0.08%	700	201億3967万	-1.98%
04/20	2,422	2,422	2,418	2,418	0%	300	201億2302万	-2.22%
04/17	2,417	2,418	2,417	2,418	-1.19%	500	201億2302万	-2.5%
04/16	2,416	2,457	2,416	2,447	+0.58%	700	203億6436万	-1.61%
04/15	2,427	2,460	2,427	2,433	-0.69%	1,200	202億4785万	-2.33%
04/14	2,494	2,494	2,450	2,450	-1.72%	700	203億8933万	-1.76%
04/13	2,493	2,493	2,493	2,493	+0.28%	100	207億4718万	-0.12%
04/10	2,493	2,493	2,486	2,486	-0.32%	2,300	206億8893万	-0.44%
04/09	2,497	2,497	2,466	2,494	+0.04%	800	207億5551万	-0.16%
04/08	2,488	2,497	2,485	2,493	+1.34%	600	207億4718万	-0.2%
04/07	2,449	2,460	2,449	2,460	+0.74%	1,400	204億7255万	-1.6%
04/06	2,402	2,442	2,402	2,442	+1.67%	2,800	203億2275万	-2.44%
04/03	2,406	2,432	2,394	2,402	-0.29%	1,500	199億8987万	-4.23%
04/02	2,483	2,483	2,400	2,409	-2.39%	2,400	200億4812万	-4.18%
04/01	2,428	2,468	2,428	2,468	+1.65%	200	205億3913万	-2.02%
03/31	2,481	2,481	2,421	2,428	-1.34%	1,800	202億624万	-3.77%
03/30	2,463	2,515	2,461	2,461	-2.84%	1,400	204億8088万	-2.65%
03/27	2,538	2,538	2,501	2,533	+1.32%	3,800	210億8007万	-0.08%
03/26	2,497	2,500	2,495	2,500	+0.04%	700	208億544万	-1.34%
03/25	2,499	2,499	2,498	2,499	+0.04%	2,700	207億9712万	-1.38%
03/24	2,507	2,512	2,498	2,498	+0.52%	900	207億8880万	-1.46%
03/23	2,501	2,501	2,484	2,485	-1.7%	1,300	206億8061万	-2.01%
03/19	2,526	2,559	2,526	2,528	+0.04%	800	210億3846万	-0.43%
03/18	2,526	2,550	2,525	2,527	+0.04%	600	210億3014万	-0.55%
03/17	2,541	2,555	2,526	2,526	-0.36%	2,800	210億2182万	-0.59%
03/16	2,604	2,604	2,535	2,535	-2.39%	2,000	210億9672万	-0.2%
03/13	2,536	2,619	2,536	2,597	+0.82%	2,200	216億1269万	+2.36%
03/12	2,598	2,600	2,570	2,576	+1.1%	1,300	214億3793万	+1.78%
03/11	2,509	2,586	2,500	2,548	+1.11%	2,600	212億490万	+0.87%
03/10	2,541	2,541	2,505	2,520	+1.16%	3,200	209億7188万	-0.08%
03/09	2,500	2,500	2,445	2,491	-0.76%	4,400	207億3054万	-1.11%
03/06	2,519	2,519	2,506	2,510	-0.4%	300	208億8866万	-0.32%
03/05	2,520	2,525	2,520	2,520	+0.6%	1,000	209億7188万	+0.08%
03/04	2,503	2,510	2,502	2,505	-1.49%	1,300	208億4705万	-0.44%
03/03	2,547	2,547	2,514	2,543	+0.32%	1,300	211億6329万	+1.15%
03/02	2,515	2,548	2,515	2,535	-0.59%	2,000	210億9672万	+0.88%
02/27	2,594	2,594	2,550	2,550	-0.08%	2,800	212億2155万	+1.47%
02/26	2,516	2,552	2,502	2,552	+0.08%	5,700	212億3819万	+1.51%
02/25	2,555	2,579	2,550	2,550	0%	1,700	212億2155万	+1.27%
02/24	2,540	2,557	2,530	2,550	-0.78%	1,600	212億2155万	+1.11%
02/20	2,600	2,600	2,550	2,570	-1.72%	1,700	213億8799万	+1.74%
02/19	2,520	2,619	2,520	2,615	+4.18%	8,800	217億6249万	+3.4%
02/18	2,515	2,520	2,510	2,510	+0.4%	1,100	208億8866万	-0.83%
02/17	2,510	2,528	2,500	2,500	-1.22%	2,400	208億544万	-1.42%
02/16	2,513	2,531	2,500	2,531	-0.28%	2,700	210億6343万	-0.51%
02/13	（IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,536	2,543	2,516	2,538	+0.08%	1,200	211億2168万	-0.28%

KVK（6484）のイベントチャート

2026/02/13～2026/07/13

イベント情報＆株価推移

開示資料

決算

株式

チャート