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
09/11	1,864	1,931	1,858	1,916	-0.47%	339,900	1677億7571万	-2.29%
09/10	1,926	1,940	1,894	1,925	-0.62%	357,600	1685億6380万	-2.83%
09/09	1,929	1,963	1,923	1,937	+2.16%	339,700	1696億1458万	-3.2%
09/08	1,940	1,964	1,892	1,896	-2.47%	473,400	1660億2439万	-6%
09/07	1,888	1,957	1,888	1,944	+3.18%	487,300	1702億2754万	-4.24%
09/04	1,866	1,890	1,857	1,884	+0.32%	368,600	1649億7361万	-7.65%
09/03	1,883	1,886	1,853	1,878	+0.43%	457,000	1644億4821万	-8.21%
09/02	1,864	1,880	1,838	1,870	-1.79%	546,200	1637億4769万	-8.91%
09/01	1,901	1,907	1,888	1,904	-0.78%	441,400	1667億2492万	-7.66%
08/31	1,890	1,927	1,874	1,919	+0.05%	1,183,900	1680億3840万	-7.65%
08/28	1,941	1,958	1,909	1,918	-1.69%	344,500	1679億5084万	-8.32%
08/27	1,996	2,003	1,930	1,951	-0.91%	809,000	1708億4050万	-7.45%
08/26	1,930	1,997	1,930	1,969	+1.39%	1,093,600	1724億1668万	-7.21%
08/25	1,920	1,942	1,906	1,942	+0.21%	264,600	1700億5241万	-9.04%
08/24	1,931	1,956	1,917	1,938	+0.57%	238,800	1697億215万	-9.65%
08/21	1,903	1,929	1,890	1,927	-0.62%	287,000	1687億3893万	-10.87%
08/20	1,920	1,939	1,903	1,939	+1.41%	250,200	1697億8971万	-11.1%
08/19	1,984	1,994	1,906	1,912	-5.39%	419,300	1674億2544万	-12.93%
08/18	2,102	2,105	2,021	2,021	-3.49%	261,100	1769億7009万	-8.68%
08/17	2,090	2,098	2,055	2,094	+1.06%	221,100	1833億6238万	-6.01%
08/14	2,062	2,096	2,052	2,072	-0.43%	325,600	1814億3594万	-7.5%
08/13	2,121	2,124	2,051	2,081	-0.24%	494,800	1822億2403万	-7.59%
08/12	2,022	2,086	1,987	2,086	+3.11%	619,200	1826億6186万	-7.94%
08/10	2,125	2,129	2,018	2,023	-3.25%	645,500	1771億4523万	-11.54%
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	（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	2,393	2,393	2,080	2,091	-12.91%	845,000	1830億9969万	-9.44%
08/06	2,417	2,458	2,370	2,401	-1.56%	227,400	2102億4503万	+3.27%
08/05	2,357	2,442	2,344	2,439	+5.27%	297,700	2135億7252万	+4.59%
08/04	2,237	2,338	2,234	2,317	+3.81%	305,400	2028億8952万	-0.81%
08/03	2,200	2,247	2,159	2,232	+1.45%	400,500	1954億4644万	-4.78%
07/31	2,150	2,241	2,140	2,200	+8%	432,200	1926億4434万	-6.66%
07/30	2,000	2,064	1,971	2,037	+0.3%	291,900	1783億7114万	-14.16%
07/29	2,134	2,135	1,987	2,031	-3.88%	374,900	1778億4575万	-15.16%
07/28	2,216	2,221	2,105	2,113	-7.73%	357,700	1850億2613万	-12.51%
07/27	2,300	2,303	2,226	2,290	+0.62%	182,100	2005億2524万	-6.07%
07/24	2,279	2,297	2,249	2,276	-1.68%	173,500	1992億9933万	-7.25%
07/23	2,331	2,336	2,294	2,315	+0.26%	158,800	2027億1438万	-6.2%
07/22	2,320	2,356	2,295	2,309	+0.83%	263,500	2021億8899万	-6.78%
07/21	2,239	2,296	2,204	2,290	+4.52%	255,800	2005億2524万	-7.88%
07/17	2,266	2,266	2,123	2,191	-7.4%	371,800	1918億5625万	-12.22%
07/16	2,393	2,394	2,322	2,366	-1.13%	226,400	2071億8023万	-5.32%
07/15	2,350	2,398	2,320	2,393	+3.06%	248,700	2095億4450万	-4.01%
07/14	2,338	2,338	2,289	2,322	-0.68%	200,200	2033億2734万	-6.63%
07/13	2,439	2,448	2,317	2,338	-2.58%	173,800	2047億2839万	-5.76%
07/10	2,437	2,452	2,396	2,400	+0.97%	203,800	2101億5746万	-2.95%
07/09	2,384	2,427	2,342	2,377	-0.13%	157,800	2081億4345万	-3.69%
07/08	2,400	2,454	2,368	2,380	-2.66%	232,200	2084億615万	-3.33%
07/07	2,575	2,595	2,408	2,445	-5.78%	272,900	2140億9791万	-0.53%
07/06	2,590	2,606	2,564	2,595	+0.97%	165,900	2272億3276万	+5.75%
07/03	2,470	2,586	2,453	2,570	+2.59%	171,200	2250億4362万	+5.07%
07/02	2,590	2,599	2,491	2,505	-2.79%	207,100	2193億5185万	+3%
07/01	2,545	2,601	2,545	2,577	+2.06%	179,700	2256億5657万	+6.62%
06/30	2,570	2,585	2,525	2,525	-0.39%	206,600	2211億316万	+5.3%
06/29	2,517	2,535	2,460	2,535	-0.71%	250,400	2219億7882万	+6.38%
06/26	2,613	2,639	2,517	2,553	-1.85%	403,100	2235億5500万	+7.9%
06/25	2,606	2,650	2,586	2,601	+1.76%	209,800	2277億5815万	+10.82%
06/24	2,533	2,597	2,507	2,556	-0.12%	252,400	2238億1770万	+9.94%
06/23	2,693	2,709	2,555	2,559	-4.44%	317,900	2240億8039万	+11.12%
06/22	2,690	2,731	2,662	2,678	-0.92%	286,800	2345億70万	+17.2%
06/19	2,676	2,723	2,675	2,703	+3.76%	536,700	2366億8984万	+19.44%
06/18	2,584	2,657	2,577	2,605	+1.8%	359,400	2281億841万	+16.14%
06/17	2,500	2,582	2,486	2,559	+1.15%	327,600	2240億8039万	+15.06%
06/16	2,540	2,564	2,497	2,530	-0.43%	298,100	2215億4099万	+14.38%
06/15	2,400	2,541	2,400	2,541	+12.48%	696,200	2225億421万	+15.4%
06/12	2,275	2,290	2,243	2,259	+1.39%	314,600	1978億1071万	+3.2%
06/11	2,162	2,231	2,130	2,228	-0.09%	321,400	1950億9618万	+1.83%
06/10	2,190	2,260	2,186	2,230	+2.2%	350,600	1952億7131万	+1.97%
06/09	2,172	2,195	2,127	2,182	+2.15%	339,600	1910億6816万	0%
06/08	2,169	2,184	2,102	2,136	-5.86%	410,900	1870億4014万	-1.97%
06/05	2,268	2,301	2,211	2,269	+1.7%	266,200	1986億8637万	+4.13%
06/04	2,265	2,285	2,192	2,231	-2.36%	328,800	1953億5887万	+2.67%
06/03	2,366	2,459	2,270	2,285	-2.1%	611,200	2000億8742万	+5.49%
06/02	2,371	2,386	2,281	2,334	-2.51%	428,100	2043億7813万	+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	2096億3207万	+11.56%
05/29	2,191	2,410	2,168	2,237	+6.17%	960,500	1958億8427万	+4.83%
05/28	2,080	2,108	2,045	2,107	+0.19%	200,200	1845億74万	-1.03%
05/27	2,183	2,209	2,095	2,103	-2.09%	174,000	1841億5047万	-1.27%
05/26	2,139	2,167	2,101	2,148	+0.7%	199,800	1880億9093万	+0.66%
05/25	2,110	2,139	2,089	2,133	+3.34%	214,900	1867億7744万	-0.19%
05/22	2,083	2,108	2,039	2,064	+0.44%	153,400	1807億3542万	-3.6%
05/21	2,036	2,090	2,018	2,055	+2.14%	160,100	1799億4733万	-4.2%
05/20	2,059	2,065	1,982	2,012	-3.96%	233,500	1761億8200万	-6.2%
05/19	2,153	2,164	2,075	2,095	-1.74%	202,000	1834億4995万	-2.38%
05/18	2,197	2,220	2,116	2,132	-3%	340,800	1866億8988万	-0.56%
05/15	2,155	2,222	2,142	2,198	+2.76%	339,100	1924億6921万	+2.81%
05/14	2,130	2,195	2,107	2,139	-4.98%	584,400	1873億284万	+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	1971億1019万	+6.23%
05/12	2,256	2,331	2,242	2,296	+3.47%	505,800	2010億5064万	+9.13%
05/11	2,250	2,279	2,215	2,219	-0.36%	267,300	1943億809万	+6.32%
05/08	2,199	2,227	2,178	2,227	+0.77%	313,500	1950億861万	+7.64%
05/07	2,172	2,220	2,154	2,210	+4.99%	377,900	1935億2000万	+7.8%
05/01	2,100	2,117	2,065	2,105	+0.53%	259,700	1843億2561万	+3.54%
04/30	2,103	2,120	2,076	2,094	-2.06%	273,700	1833億6238万	+3.61%
04/30	（空売り報告）野村證券 95,786株（0.1%）-0.4%義務消失
04/28	2,109	2,138	2,099	2,138	+1.38%	191,900	1872億1527万	+6.32%
04/27	2,056	2,130	2,050	2,109	+2.13%	244,700	1846億7587万	+5.61%
04/24	2,053	2,065	2,022	2,065	+0.93%	1,230,700	1808億2298万	+4.24%
04/23	（IR情報）14:30 取締役、執行役及び執行理事に対する譲渡制限付株式報酬制度及び事後交付型業績連動型株式報酬制度に基づく譲渡制限付株式としての自己株式処分の払込完了
04/23	2,060	2,064	2,014	2,046	-0.97%	559,600	1791億5924万	+3.75%
04/22	2,086	2,104	2,032	2,066	-1.81%	374,200	1809億1055万	+5.03%
04/22	（空売り報告）野村證券 438,486株（0.5%）新規
04/22	（空売り報告）Nomura International plc 238,572株（0.27%）-0.36%義務消失
04/21	2,116	2,150	2,094	2,104	+0.19%	349,200	1842億3804万	+7.4%
04/21	（空売り報告）Nomura International plc 556,324株（0.63%）+0.1%
04/20	2,164	2,169	2,049	2,100	-1.36%	421,200	1838億8778万	+7.75%
04/20	（空売り報告）Nomura International plc 464,601株（0.53%）新規
04/17	2,213	2,213	2,129	2,129	-3.84%	1,694,300	1864億2718万	+9.8%

キッツ（6498）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート