日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	1,050	1,055	1,040	1,050	+1.16%	771,300	949億1633万	+2.34%
09/18	1,020	1,038	1,013	1,038	+2.57%	653,200	938億3157万	+1.27%
09/17	1,012	1,015	1,001	1,012	+0.7%	426,100	914億8126万	-1.17%
09/13	1,018	1,019	1,003	1,005	-1.47%	439,600	908億4849万	-1.76%
09/12	996	1,020	995	1,020	+2.93%	886,200	922億444万	-0.2%
09/11	979	997	974	991	+1.23%	802,900	895億8294万	-3.03%
09/10	981	992	975	979	-0.2%	2,461,000	884億9818万	-4.21%
09/09	972	987	965	981	-0.61%	396,200	886億7897万	-3.73%
09/06	1,001	1,011	987	987	-1.1%	681,500	892億2135万	-3.24%
09/05	1,002	1,009	998	998	-0.5%	2,352,000	902億1571万	-2.54%
09/04	1,005	1,015	1,000	1,003	-2.53%	1,755,900	906億6770万	-2.53%
09/03	17:00 売出価格等の決定に関するお知らせ
09/03	17:00 (開示事項の経過)自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
09/03	1,029	1,036	1,014	1,029	-0.1%	1,155,700	930億1800万	-0.29%
09/02	1,041	1,050	1,019	1,030	0%	334,400	931億840万	-0.58%
08/30	1,024	1,043	1,024	1,030	+1.38%	400,000	931億840万	-0.77%
08/29	999	1,022	999	1,016	0%	433,500	918億4285万	-2.4%
08/28	1,029	1,029	1,005	1,016	-1.65%	444,300	918億4285万	-2.68%
08/27	1,000	1,039	994	1,033	+0.1%	1,073,100	933億7959万	-1.53%
08/26	15:00 株式の売出しに関するお知らせ
08/26	15:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
08/26	1,048	1,048	1,021	1,032	-1.43%	164,000	932億8919万	-1.9%
08/23	1,049	1,056	1,042	1,047	-0.19%	86,500	946億4514万	-0.95%
08/22	1,063	1,063	1,044	1,049	-1.13%	70,800	948億2594万	-1.13%
08/21	1,045	1,061	1,043	1,061	+0.19%	134,600	959億1069万	-0.38%
08/20	16:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
08/20	1,071	1,071	1,053	1,059	+0.38%	122,800	957億2990万	-0.94%
08/19	1,078	1,078	1,055	1,055	-2.41%	224,500	953億6831万	-1.59%
08/16	1,065	1,085	1,057	1,081	+3.74%	205,000	977億1862万	+0.56%
08/15	1,029	1,050	1,025	1,042	+1.76%	222,700	941億9316万	-3.25%
08/14	1,013	1,029	1,003	1,024	+0.99%	169,000	925億6602万	-5.19%
08/13	997	1,015	994	1,014	+1.91%	199,100	916億6206万	-6.46%
08/09	1,001	1,009	980	995	+0.91%	266,600	899億4452万	-8.63%
08/08	982	1,009	979	986	-1.4%	224,400	891億3095万	-9.95%
08/07	969	1,016	964	1,000	-0.6%	414,700	903億9651万	-9.17%
08/06	980	1,019	971	1,006	+12.53%	379,000	909億3889万	-9.04%
08/05	997	1,005	880	894	-12.35%	535,700	808億1448万	-19.53%
08/02	15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/02	1,051	1,051	1,012	1,020	-5.64%	346,500	922億444万	-9.01%
08/01	1,094	1,098	1,073	1,081	-2.88%	213,200	977億1862万	-4%
07/31	1,097	1,118	1,086	1,113	+1.46%	177,600	1006億1131万	-1.33%
07/30	1,110	1,110	1,088	1,097	-1.44%	211,100	991億6497万	-2.83%
07/29	1,106	1,121	1,106	1,113	+1.55%	169,300	1006億1131万	-1.5%
07/26	1,090	1,103	1,081	1,096	+0.92%	146,800	990億7457万	-3.09%
07/25	1,091	1,095	1,077	1,086	-2.07%	311,700	981億7061万	-4.06%
07/24	1,122	1,124	1,108	1,109	-1.86%	184,900	1002億4973万	-2.2%
07/23	1,129	1,133	1,121	1,130	+1.07%	189,200	1021億4805万	-0.44%
07/22	1,138	1,138	1,116	1,118	-1.84%	181,000	1010億6329万	-1.41%
07/19	1,152	1,153	1,134	1,139	-0.96%	263,300	1029億6162万	+0.35%
07/18	1,155	1,161	1,147	1,150	-0.78%	140,500	1039億5598万	+1.41%
07/17	1,157	1,168	1,154	1,159	+0.87%	231,200	1047億6955万	+2.2%
07/16	1,139	1,153	1,137	1,149	+1.06%	172,400	1038億6559万	+1.41%
07/12	1,135	1,148	1,133	1,137	-0.26%	170,700	1027億8083万	+0.35%
07/11	1,136	1,144	1,131	1,140	+1.15%	204,500	1030億5202万	+0.62%
07/10	1,128	1,135	1,122	1,127	-0.18%	162,800	1018億7686万	-0.44%
07/09	1,122	1,134	1,119	1,129	+0.8%	161,000	1020億5766万	-0.27%
07/08	1,124	1,127	1,115	1,120	-0.36%	199,800	1012億4409万	-1.06%
07/05	1,143	1,143	1,122	1,124	-1.75%	224,500	1016億567万	-0.71%
07/04	1,145	1,145	1,131	1,144	+0.35%	203,500	1034億1360万	+1.06%
07/03	1,137	1,144	1,133	1,140	+0.62%	225,800	1030億5202万	+0.8%
07/02	1,139	1,143	1,129	1,133	-0.53%	241,300	1024億1924万	+0.44%
07/01	1,140	1,147	1,135	1,139	+0.18%	192,600	1029億6162万	+0.98%
06/28	1,139	1,148	1,132	1,137	+0.18%	275,700	1027億8083万	+0.89%
06/27	1,122	1,135	1,121	1,135	-0.18%	251,600	1026億3万	+0.89%
06/26	1,137	1,143	1,132	1,137	0%	395,000	1027億8083万	+1.25%
06/25	1,127	1,143	1,121	1,137	+1.61%	363,700	1027億8083万	+1.43%
06/24	1,135	1,135	1,119	1,119	-0.89%	244,000	1011億5369万	-0.18%
06/21	1,135	1,138	1,129	1,129	-0.88%	348,000	1020億5766万	+0.71%
06/20	1,134	1,140	1,126	1,139	+0.09%	182,700	1029億6162万	+1.61%
06/19	1,130	1,141	1,129	1,138	+1.25%	121,200	1028億7122万	+1.61%
06/18	1,126	1,130	1,121	1,124	+0.81%	126,900	1016億567万	+0.45%
06/17	1,131	1,131	1,100	1,115	-1.93%	267,300	1007億9210万	-0.45%
06/14	1,115	1,138	1,115	1,137	+1.34%	267,100	1027億8083万	+0.8%
06/13	1,135	1,140	1,121	1,122	-1.15%	274,900	1014億2488万	-1.15%
06/12	1,144	1,145	1,132	1,135	-1.13%	234,700	1026億3万	-0.7%
06/11	1,150	1,154	1,146	1,148	-0.09%	204,700	1037億7519万	-0.09%
06/10	1,131	1,149	1,131	1,149	+1.77%	178,300	1038億6559万	-0.61%
06/07	1,125	1,131	1,124	1,129	+0.8%	168,500	1020億5766万	-3.01%
06/06	1,126	1,127	1,112	1,120	+0.81%	192,700	1012億4409万	-4.36%
06/05	1,130	1,132	1,110	1,111	-2.88%	353,500	1004億3052万	-5.85%
06/04	1,126	1,145	1,120	1,144	+1.6%	339,300	1034億1360万	-3.78%
06/03	1,132	1,138	1,125	1,126	+0.36%	300,500	1017億8647万	-5.77%
05/31	1,109	1,124	1,102	1,122	+2.09%	644,000	1014億2488万	-6.73%
05/30	1,082	1,102	1,080	1,099	+1.01%	194,700	993億4576万	-9.17%
05/29	1,106	1,110	1,086	1,088	-2.25%	290,700	983億5140万	-10.75%
05/28	1,118	1,127	1,113	1,113	+0.18%	228,000	1006億1131万	-9.29%
05/27	1,108	1,111	1,094	1,111	+1.55%	172,000	1004億3052万	-10.19%
05/24	1,080	1,102	1,080	1,094	+0.09%	256,300	988億9378万	-12.2%
05/23	1,091	1,101	1,074	1,093	+0.09%	289,200	988億338万	-12.98%
05/22	1,118	1,121	1,092	1,092	-2.5%	377,900	987億1299万	-13.88%
05/21	1,122	1,135	1,118	1,120	-0.18%	303,900	1012億4409万	-12.5%
05/20	1,125	1,129	1,114	1,122	-0.36%	343,100	1014億2488万	-13.02%
05/17	1,117	1,130	1,108	1,126	0%	281,200	1017億8647万	-13.38%
05/16	1,127	1,139	1,115	1,126	+0.72%	402,600	1017億8647万	-13.98%
05/15	1,148	1,149	1,118	1,118	-2.53%	559,400	1010億6329万	-15.11%
05/14	1,184	1,200	1,142	1,147	-12.78%	922,500	1036億8479万	-13.43%
05/13	15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	1,312	1,315	1,299	1,315	+0.38%	235,500	1188億7141万	-1.28%
05/10	1,301	1,323	1,298	1,310	+0.23%	156,200	1184億1942万	-1.58%
05/09	1,308	1,325	1,302	1,307	+0.31%	162,600	1181億4823万	-1.8%
05/08	1,321	1,322	1,301	1,303	-1.66%	128,200	1177億8665万	-2.18%
05/07	1,345	1,345	1,321	1,325	-0.38%	151,900	1197億7537万	-0.67%
05/02	1,322	1,333	1,316	1,330	+0.68%	128,800	1202億2735万	-0.37%
05/01	1,333	1,335	1,312	1,321	-1.71%	97,100	1194億1379万	-1.12%
04/30	1,330	1,344	1,318	1,344	+1.97%	125,900	1214億9291万	+0.6%
04/26	1,302	1,320	1,291	1,318	+1.07%	146,700	1191億4260万	-1.2%
04/25	15:00 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
04/25	1,326	1,330	1,304	1,304	-2.03%	148,700	1178億7705万	-2.18%

6498 キッツ

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート