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
10/02	2,065	2,096	2,050	2,061	-0.67%	225,900	-	+5.53%
10/01	2,042	2,079	2,042	2,075	+1.22%	214,000	-	+6.52%
09/30	2,022	2,065	2,022	2,050	+2.4%	364,500	-	+5.56%
09/29	1,983	2,013	1,981	2,002	+0.15%	250,000	-	+3.36%
09/28	2,028	2,040	1,995	1,999	-0.25%	340,700	-	+3.31%
09/25	2,007	2,008	1,985	2,004	+0.55%	358,400	-	+3.78%
09/24	2,011	2,019	1,988	1,993	+1.01%	546,300	-	+3.16%
09/18	1,972	1,984	1,943	1,973	+0.51%	386,800	-	+1.91%
09/17	1,949	1,972	1,939	1,963	+0.98%	416,000	-	+1.19%
09/16	1,928	1,953	1,928	1,944	+1.04%	208,100	-	-0.05%
09/15	1,898	1,944	1,896	1,924	+0.37%	196,200	-	-1.38%
09/14	1,891	1,929	1,887	1,917	+0.05%	256,200	-	-1.94%
09/11	1,864	1,931	1,858	1,916	-0.47%	339,900	-	-2.29%
09/10	1,926	1,940	1,894	1,925	-0.62%	357,600	-	-2.83%
09/09	1,929	1,963	1,923	1,937	+2.16%	339,700	-	-3.2%
09/08	1,940	1,964	1,892	1,896	-2.47%	473,400	-	-6%
09/07	1,888	1,957	1,888	1,944	+3.18%	487,300	-	-4.24%
09/04	1,866	1,890	1,857	1,884	+0.32%	368,600	-	-7.65%
09/03	1,883	1,886	1,853	1,878	+0.43%	457,000	-	-8.21%
09/02	1,864	1,880	1,838	1,870	-1.79%	546,200	-	-8.91%
09/01	1,901	1,907	1,888	1,904	-0.78%	441,400	-	-7.66%
08/31	1,890	1,927	1,874	1,919	+0.05%	1,183,900	-	-7.65%
08/28	1,941	1,958	1,909	1,918	-1.69%	344,500	-	-8.32%
08/27	1,996	2,003	1,930	1,951	-0.91%	809,000	-	-7.45%
08/26	1,930	1,997	1,930	1,969	+1.39%	1,093,600	-	-7.21%
08/25	1,920	1,942	1,906	1,942	+0.21%	264,600	-	-9.04%
08/24	1,931	1,956	1,917	1,938	+0.57%	238,800	-	-9.65%
08/21	1,903	1,929	1,890	1,927	-0.62%	287,000	-	-10.87%
08/20	1,920	1,939	1,903	1,939	+1.41%	250,200	-	-11.1%
08/19	1,984	1,994	1,906	1,912	-5.39%	419,300	-	-12.93%
08/18	2,102	2,105	2,021	2,021	-3.49%	261,100	-	-8.68%
08/17	2,090	2,098	2,055	2,094	+1.06%	221,100	-	-6.01%
08/14	2,062	2,096	2,052	2,072	-0.43%	325,600	-	-7.5%
08/13	2,121	2,124	2,051	2,081	-0.24%	494,800	-	-7.59%
08/12	2,022	2,086	1,987	2,086	+3.11%	619,200	-	-7.94%
08/10	2,125	2,129	2,018	2,023	-3.25%	645,500	-	-11.54%
08/07	（IR情報）14:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	（IR情報）14:30 連結業績予想及び配当予想の修正に関するお知らせ
08/07	2,393	2,393	2,080	2,091	-12.91%	845,000	-	-9.44%
08/06	2,417	2,458	2,370	2,401	-1.56%	227,400	-	+3.27%
08/05	2,357	2,442	2,344	2,439	+5.27%	297,700	-	+4.59%
08/04	2,237	2,338	2,234	2,317	+3.81%	305,400	-	-0.81%
08/03	2,200	2,247	2,159	2,232	+1.45%	400,500	-	-4.78%
07/31	2,150	2,241	2,140	2,200	+8%	432,200	-	-6.66%
07/30	2,000	2,064	1,971	2,037	+0.3%	291,900	-	-14.16%
07/29	2,134	2,135	1,987	2,031	-3.88%	374,900	-	-15.16%
07/28	2,216	2,221	2,105	2,113	-7.73%	357,700	-	-12.51%
07/27	2,300	2,303	2,226	2,290	+0.62%	182,100	-	-6.07%
07/24	2,279	2,297	2,249	2,276	-1.68%	173,500	-	-7.25%
07/23	2,331	2,336	2,294	2,315	+0.26%	158,800	-	-6.2%
07/22	2,320	2,356	2,295	2,309	+0.83%	263,500	-	-6.78%
07/21	2,239	2,296	2,204	2,290	+4.52%	255,800	-	-7.88%
07/17	2,266	2,266	2,123	2,191	-7.4%	371,800	-	-12.22%
07/16	2,393	2,394	2,322	2,366	-1.13%	226,400	-	-5.32%
07/15	2,350	2,398	2,320	2,393	+3.06%	248,700	-	-4.01%
07/14	2,338	2,338	2,289	2,322	-0.68%	200,200	-	-6.63%
07/13	2,439	2,448	2,317	2,338	-2.58%	173,800	-	-5.76%
07/10	2,437	2,452	2,396	2,400	+0.97%	203,800	-	-2.95%
07/09	2,384	2,427	2,342	2,377	-0.13%	157,800	-	-3.69%
07/08	2,400	2,454	2,368	2,380	-2.66%	232,200	-	-3.33%
07/07	2,575	2,595	2,408	2,445	-5.78%	272,900	-	-0.53%
07/06	2,590	2,606	2,564	2,595	+0.97%	165,900	-	+5.75%
07/03	2,470	2,586	2,453	2,570	+2.59%	171,200	-	+5.07%
07/02	2,590	2,599	2,491	2,505	-2.79%	207,100	-	+3%
07/01	2,545	2,601	2,545	2,577	+2.06%	179,700	-	+6.62%
06/30	2,570	2,585	2,525	2,525	-0.39%	206,600	-	+5.3%
06/29	2,517	2,535	2,460	2,535	-0.71%	250,400	-	+6.38%
06/26	2,613	2,639	2,517	2,553	-1.85%	403,100	-	+7.9%
06/25	2,606	2,650	2,586	2,601	+1.76%	209,800	-	+10.82%
06/24	2,533	2,597	2,507	2,556	-0.12%	252,400	-	+9.94%
06/23	2,693	2,709	2,555	2,559	-4.44%	317,900	-	+11.12%
06/22	2,690	2,731	2,662	2,678	-0.92%	286,800	-	+17.2%
06/19	2,676	2,723	2,675	2,703	+3.76%	536,700	-	+19.44%
06/18	2,584	2,657	2,577	2,605	+1.8%	359,400	-	+16.14%
06/17	2,500	2,582	2,486	2,559	+1.15%	327,600	-	+15.06%
06/16	2,540	2,564	2,497	2,530	-0.43%	298,100	-	+14.38%
06/15	2,400	2,541	2,400	2,541	+12.48%	696,200	-	+15.4%
06/12	2,275	2,290	2,243	2,259	+1.39%	314,600	-	+3.2%
06/11	2,162	2,231	2,130	2,228	-0.09%	321,400	-	+1.83%
06/10	2,190	2,260	2,186	2,230	+2.2%	350,600	-	+1.97%
06/09	2,172	2,195	2,127	2,182	+2.15%	339,600	-	0%
06/08	2,169	2,184	2,102	2,136	-5.86%	410,900	-	-1.97%
06/05	2,268	2,301	2,211	2,269	+1.7%	266,200	-	+4.13%
06/04	2,265	2,285	2,192	2,231	-2.36%	328,800	-	+2.67%
06/03	2,366	2,459	2,270	2,285	-2.1%	611,200	-	+5.49%
06/02	2,371	2,386	2,281	2,334	-2.51%	428,100	-	+8.26%
06/01	（IR情報）17:30 (開示事項の経過)株式会社ブイテックスの株式の取得(子会社化)完了に関するお知らせ
06/01	2,283	2,474	2,260	2,394	+7.02%	923,800	-	+11.56%
05/29	2,191	2,410	2,168	2,237	+6.17%	960,500	-	+4.83%
05/28	2,080	2,108	2,045	2,107	+0.19%	200,200	-	-1.03%
05/27	2,183	2,209	2,095	2,103	-2.09%	174,000	-	-1.27%
05/26	2,139	2,167	2,101	2,148	+0.7%	199,800	-	+0.66%
05/25	2,110	2,139	2,089	2,133	+3.34%	214,900	-	-0.19%
05/22	2,083	2,108	2,039	2,064	+0.44%	153,400	-	-3.6%
05/21	2,036	2,090	2,018	2,055	+2.14%	160,100	-	-4.2%
05/20	2,059	2,065	1,982	2,012	-3.96%	233,500	-	-6.2%
05/19	2,153	2,164	2,075	2,095	-1.74%	202,000	-	-2.38%
05/18	2,197	2,220	2,116	2,132	-3%	340,800	-	-0.56%
05/15	2,155	2,222	2,142	2,198	+2.76%	339,100	-	+2.81%
05/14	2,130	2,195	2,107	2,139	-4.98%	584,400	-	+0.52%
05/13	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	2,272	2,286	2,226	2,251	-1.96%	411,700	-	+6.23%
05/12	2,256	2,331	2,242	2,296	+3.47%	505,800	-	+9.13%
05/11	2,250	2,279	2,215	2,219	-0.36%	267,300	-	+6.32%

キッツ（6498）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート