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
10/06	2,210	2,219	2,200	2,201	+0.05%	1,600	-	-1.7%	-	-
10/05	2,216	2,220	2,200	2,200	-0.68%	1,600	-	-1.83%	-	-
10/02	2,245	2,245	2,215	2,215	-0.05%	1,000	-	-1.2%	-	-
10/01	2,229	2,235	2,216	2,216	+0.05%	1,100	-	-1.2%	-	-
09/30	2,212	2,221	2,212	2,215	-0.63%	1,900	-	-1.29%	-	-
09/29	2,217	2,229	2,217	2,229	-1.11%	400	-	-0.67%	-	-
09/28	2,293	2,293	2,243	2,254	-0.09%	2,000	-	+0.45%	-	-
09/25	2,247	2,256	2,233	2,256	+0.4%	1,100	-	+0.62%	-	-
09/24	2,268	2,268	2,242	2,247	+0.13%	1,600	-	+0.22%	-	-
09/18	2,241	2,267	2,240	2,244	-1.36%	1,600	-	+0.13%	-	-
09/17	2,275	2,275	2,275	2,275	0%	100	-	+1.56%	-	-
09/16	2,274	2,275	2,274	2,275	-0.18%	700	-	+1.65%	-	-
09/15	2,267	2,279	2,240	2,279	-0.78%	2,700	-	+1.83%	-	-
09/14	2,226	2,298	2,226	2,297	+3.19%	2,000	-	+2.68%	-	-
09/11	2,240	2,240	2,226	2,226	-0.8%	500	-	-0.58%	-	-
09/10	2,242	2,244	2,224	2,244	+0.49%	3,000	-	+0.04%	-	-
09/09	2,230	2,247	2,230	2,233	+0.13%	1,100	-	-0.67%	-	-
09/08	2,225	2,240	2,225	2,230	+0.04%	600	-	-1.02%	-	-
09/07	2,239	2,246	2,229	2,229	+0.04%	900	-	-1.2%	-	-
09/04	2,228	2,229	2,228	2,228	0%	500	-	-1.42%	-	-
09/03	2,226	2,248	2,215	2,228	+0.09%	2,800	-	-1.55%	-	-
09/02	2,238	2,238	2,218	2,226	-0.4%	3,000	-	-1.77%	-	-
09/01	2,250	2,265	2,235	2,235	-0.53%	2,200	-	-1.54%	-	-
08/31	2,250	2,270	2,247	2,247	-0.35%	1,500	-	-1.19%	-	-
08/28	2,266	2,270	2,227	2,255	+0.62%	3,200	-	-1.01%	-	-
08/27	2,231	2,260	2,224	2,241	+0.49%	2,000	-	-1.75%	-	-
08/26	2,230	2,240	2,230	2,230	0%	500	-	-2.36%	-	-
08/25	2,241	2,241	2,226	2,230	-0.62%	600	-	-2.49%	-	-
08/24	2,245	2,245	2,221	2,244	+1.04%	1,900	-	-2.05%	-	-
08/21	2,214	2,221	2,210	2,221	0%	1,700	-	-3.22%	-	-
08/20	2,237	2,240	2,221	2,221	+0.36%	1,400	-	-3.43%	-	-
08/19	2,244	2,244	2,213	2,213	-1.6%	900	-	-3.99%	-	-
08/18	2,244	2,249	2,235	2,249	+1.03%	1,600	-	-2.64%	-	-
08/17	2,239	2,250	2,220	2,226	+0.27%	2,400	-	-3.84%	-	-
08/14	2,235	2,235	2,199	2,220	-0.67%	6,700	-	-4.48%	-	-
08/13	2,243	2,245	2,222	2,235	-0.71%	2,800	-	-4.2%	-	-
08/12	2,270	2,291	2,251	2,251	-0.92%	2,800	-	-3.84%	-	-
08/10	2,359	2,550	2,200	2,272	-2.7%	30,200	-	-3.2%	-	-
08/07	2,331	2,340	2,330	2,335	+0.39%	1,800	-	-0.72%	-	-
08/06	2,379	2,379	2,326	2,326	-2.39%	2,600	-	-1.19%	-	-
08/05	2,331	2,396	2,331	2,383	+1.45%	4,700	-	+1.19%	-	-
08/04	2,325	2,349	2,308	2,349	+1.86%	1,600	-	-0.17%	-	-
08/03	2,338	2,338	2,306	2,306	-0.69%	1,700	-	-1.96%	-	-
07/31	2,312	2,356	2,312	2,322	+0.48%	1,700	-	-1.4%	-	-
07/30	2,335	2,335	2,302	2,311	-0.13%	1,000	-	-1.83%	-	-
07/29	2,315	2,315	2,314	2,314	-0.13%	200	-	-1.66%	-	-
07/28	2,365	2,368	2,316	2,317	-0.56%	6,800	-	-1.53%	-	-
07/27	2,322	2,340	2,317	2,330	-0.55%	3,000	-	-0.98%	-	-
07/24	2,349	2,349	2,335	2,343	+0.51%	1,000	-	-0.38%	-	-
07/23	2,323	2,365	2,319	2,331	+0.56%	1,300	-	-0.89%	-	-
07/22	2,333	2,333	2,311	2,318	+0.26%	1,200	-	-1.4%	-	-
07/21	2,307	2,336	2,307	2,312	-0.52%	1,900	-	-1.66%	-	-
07/17	2,321	2,330	2,301	2,324	-1.11%	2,000	-	-1.15%	-	-
07/16	2,350	2,350	2,350	2,350	0%	100	-	-0.04%	-	-
07/15	2,364	2,364	2,350	2,350	+0.43%	1,000	-	-0.13%	-	-
07/14	2,340	2,340	2,320	2,340	0%	600	-	-0.68%	-	-
07/13	2,353	2,410	2,332	2,340	-1.18%	1,900	-	-0.81%	-	-
07/10	2,401	2,406	2,285	2,368	-3.35%	16,600	-	+0.3%	-	-
07/09	2,464	2,480	2,445	2,450	-0.28%	5,000	-	+3.86%	-	-
07/08	2,408	2,460	2,408	2,457	+1.74%	2,500	-	+4.42%	-	-
07/07	2,419	2,421	2,415	2,415	+0.17%	1,400	-	+2.85%	-	-
07/06	2,406	2,420	2,406	2,411	+0.37%	1,200	-	+2.81%	-	-
07/03	2,370	2,402	2,367	2,402	+1.35%	1,600	-	+2.65%	-	-
07/02	2,395	2,400	2,370	2,370	0%	1,900	-	+1.5%	-	-
07/01	2,347	2,380	2,347	2,370	+1.94%	1,000	-	+1.59%	-	-
06/30	2,349	2,349	2,325	2,325	-0.3%	700	-	-0.17%	-	-
06/29	2,322	2,368	2,322	2,332	-1.56%	1,500	-	+0.21%	-	-
06/26	2,415	2,415	2,311	2,369	+3%	7,900	-	+1.94%	-	-
06/25	2,318	2,318	2,282	2,300	+0.04%	1,600	-	-0.9%	-	-
06/24	2,255	2,299	2,255	2,299	-0.04%	1,000	-	-0.95%	-	-
06/23	2,319	2,319	2,300	2,300	-0.82%	200	-	-0.9%	-	-
06/22	2,310	2,320	2,271	2,319	+0.17%	2,200	-	-0.17%	-	-
06/19	2,300	2,319	2,292	2,315	-0.43%	800	-	-0.43%	-	-
06/18	2,298	2,325	2,298	2,325	+0.96%	800	-	-0.13%	-	-
06/17	2,306	2,306	2,285	2,303	-0.99%	1,100	-	-1.29%	-	-
06/16	2,309	2,326	2,300	2,326	+0.04%	1,900	-	-0.47%	-	-
06/15	2,316	2,325	2,303	2,325	+0.61%	1,000	-	-0.68%	-	-
06/12	2,400	2,400	2,311	2,311	-3.71%	1,700	-	-1.49%	-	-
06/11	2,418	2,420	2,380	2,400	-0.79%	1,100	-	+2.04%	-	-
06/10	2,412	2,419	2,383	2,419	0%	5,900	-	+2.72%	-	-
06/09	2,404	2,419	2,370	2,419	+1.17%	1,600	-	+2.67%	-	-
06/08	2,321	2,420	2,320	2,391	+3.02%	2,300	-	+1.49%	-	-
06/05	2,331	2,332	2,317	2,321	+0.35%	500	-	-1.53%	-	-
06/04	2,329	2,330	2,313	2,313	-0.73%	1,100	-	-2.03%	-	-
06/03	2,340	2,344	2,330	2,330	-0.43%	600	-	-1.44%	-	-
06/02	2,271	2,357	2,242	2,340	+3.04%	3,500	-	-1.18%	-	-
06/01	2,285	2,285	2,271	2,271	-0.57%	1,200	-	-4.22%	-	-
05/29	2,309	2,309	2,284	2,284	-1.17%	1,100	-	-3.91%	-	-
05/28	2,370	2,370	2,311	2,311	+1.81%	2,100	-	-2.98%	-	-
05/27	2,271	2,271	2,251	2,270	-0.18%	1,000	-	-4.94%	-	-
05/26	2,249	2,274	2,246	2,274	+0.18%	1,400	-	-5.01%	-	-
05/25	2,281	2,281	2,246	2,270	-1.26%	2,500	-	-5.46%	-	-
05/22	2,298	2,333	2,290	2,299	+0.35%	1,200	-	-4.61%	-	-
05/21	2,300	2,301	2,285	2,291	-0.43%	1,400	-	-5.25%	-	-
05/20	2,326	2,326	2,301	2,301	-1.75%	1,000	-	-5.15%	-	-
05/19	2,334	2,366	2,330	2,342	-1.64%	2,000	-	-3.74%	-	-
05/18	2,390	2,390	2,342	2,381	-0.46%	2,200	-	-2.34%	-	-
05/15	2,434	2,434	2,392	2,392	-2.01%	1,000	-	-2.01%	-	-
05/14	2,412	2,441	2,411	2,441	+1.2%	600	-	0%	-	-
05/13	2,427	2,428	2,412	2,412	-0.62%	500	-	-1.15%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	492 246 3/26 246 2/12	372 186 4/14 186 4/3	20,000 40,000 7/28	4.99	3.77	0.41	0.31	-	-	4.89倍 3/31
2011年 3月期	738 369 3/25	460 230 3/15	18,000 36,000 12/29	6.7	4.17	0.58	0.36	60億9999万	38億216万	6.48倍 3/31
2012年 3月期	740 370 3/27	604 302 12/29	11,000 22,000 3/14	5.81	4.74	0.54	0.44	61億1652万	49億9240万	5.63倍 3/30
2013年 3月期	1,458 729 3/29	646 323 6/4	21,500 43,000 1/7 43,000 10/30	8.24	3.65	0.94	0.42	120億5121万	53億3956万	7.75倍 3/29
2014年 3月期	1,656 828 5/10	1,090 545 12/25	34,000 68,000 5/14	8.36	5.5	0.95	0.62	136億8779万	90億948万	6.41倍 3/31
2015年 3月期	1,410 705 9/1	1,180 590 12/5 590 12/4	20,500 41,000 12/5	11.08	9.28	0.75	0.62	116億5446万	97億5338万	10.14倍 3/31
2016年 3月期	1,310 655 7/2	1,106 553 2/15	12,000 24,000 8/10	7.57	6.39	0.66	0.56	108億2790万	91億4172万	6.51倍 3/31
2017年 3月期	1,428 714 3/10	1,028 514 7/15	22,500 45,000 2/9	7.2	5.19	0.67	0.49	118億324万	84億9701万	7.01倍 3/29
2018年 3月期	1,977 11/29	1,260 630 4/17 630 4/14	25,000 50,000 9/8	11.8	7.52	0.89	0.56	164億8438万	105億516万	9.93倍 3/29
2019年 3月期	1,831 7/10	1,254 12/26	11,100 6/15	16.19	11.09	0.79	0.54	152億6702万	104億6723万	13.62倍 3/29
2020年 3月期	1,780 1/10	1,122 3/13	35,100 2/19	8.45	5.33	0.73	0.46	148億5779万	93億6542万	5.55倍 3/31
2021年 3月期	2,010 1/15 12/28	1,202 4/22	31,000 11/26	7.39	4.42	0.74	0.44	167億7762万	100億3318万	7.18倍 3/30
2022年 3月期	2,546 9/8	1,836 5/17	12,600 4/20	12.15	8.76	0.87	0.63	212億5166万	153億2523万	9.44倍 3/31
2023年 3月期	2,300 7/4	1,478 3/30	27,300 3/2	10.3	6.62	0.74	0.48	191億9827万	123億3698万	6.68倍 3/31
2024年 3月期	1,941 3/27	1,474 4/24 4/21 他2件	15,900 5/12	7.8	5.93	0.57	0.44	161億5334万	123億359万	7.63倍 3/29
2025年 3月期	2,050 2/14	1,622 8/5	15,200 1/10	7.76	6.14	0.58	0.46	170億6046万	134億9857万	7.12倍 3/31
2026年 3月期	2,774 1/13	1,752 4/7	30,800 10/27	10.16	6.42	0.72	0.46	230億8572万	145億8045万	8.89倍 3/31
最新	2,201 2026/10/6		1,600	-		-		183億1711万		-

KVK（6484）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート