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
03/06	61,190	62,110	61,040	61,750	+0.72%	1,050,000	15兆180億	+4.06%
03/05	62,260	62,720	60,720	61,310	+0.57%	1,009,300	14兆9110億	+3.56%
03/04	60,930	62,610	60,770	60,960	-3.12%	843,000	14兆8259億	+3.13%
03/03	63,140	63,980	62,460	62,920	-1.81%	852,200	15兆3026億	+6.64%
03/02	64,060	64,560	63,550	64,080	-3%	737,900	15兆5847億	+8.86%
02/27	65,160	66,250	65,060	66,060	+0.72%	1,047,800	16兆662億	+12.58%
02/26	67,020	67,100	64,860	65,590	-2.32%	1,108,000	15兆9519億	+12.28%
02/25	64,800	68,610	64,620	67,150	+5.35%	1,933,200	16兆3313億	+15.34%
02/24	64,430	64,690	62,220	63,740	+3.76%	1,569,600	15兆5020億	+9.92%
02/20	60,690	62,380	60,410	61,430	+2.01%	1,410,600	14兆9402億	+6.07%
02/19	58,270	60,420	58,190	60,220	+3.12%	814,300	14兆6459億	+4.02%
02/18	58,160	58,730	58,000	58,400	+0.36%	575,400	14兆2033億	+0.98%
02/17	57,680	58,450	57,310	58,190	+0.05%	532,500	14兆1522億	+0.61%
02/16	56,150	58,410	56,050	58,160	+4.62%	902,800	14兆1449億	+0.6%
02/13	56,390	57,360	55,580	55,590	-2.41%	787,400	13兆5199億	-3.7%
02/12	57,630	58,340	56,760	56,960	+0.58%	1,048,300	13兆8531億	-1.36%
02/10	55,860	56,630	55,590	56,630	+2.37%	720,200	13兆7728億	-1.95%
02/09	54,580	55,860	54,110	55,320	+3.87%	1,065,200	13兆4542億	-4.25%
02/06	53,500	54,020	52,610	53,260	-0.17%	1,048,600	12兆9532億	-7.91%
02/05	51,550	53,800	51,550	53,350	-2.2%	1,409,900	12兆9751億	-8%
02/04	56,680	56,680	54,550	54,550	-4.15%	1,166,900	13兆2669億	-6.16%
02/03	55,800	57,150	55,710	56,910	+2.01%	850,000	13兆8409億	-2.29%
02/02	56,940	57,000	55,680	55,790	-1.15%	1,028,500	13兆5685億	-4.25%
01/30	56,780	57,660	56,250	56,440	-3.98%	1,444,300	13兆7266億	-3.28%
01/29	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	58,800	58,970	58,040	58,780	+0.82%	745,300	14兆2957億	+0.7%
01/28	58,270	58,940	58,090	58,300	-1%	707,300	14兆1790億	+0.11%
01/27	58,350	58,980	58,020	58,890	+0.86%	749,000	14兆3225億	+1.28%
01/26	58,000	58,690	58,000	58,390	-1.85%	749,300	14兆2008億	+0.64%
01/23	60,310	60,730	59,490	59,490	+0.3%	785,400	14兆4684億	+2.73%
01/22	60,000	60,050	59,280	59,310	-0.35%	631,100	14兆4246億	+2.63%
01/21	59,220	59,630	58,700	59,520	-1.94%	709,300	14兆4757億	+3.21%
01/20	60,550	61,360	59,790	60,700	-1.11%	642,500	14兆7627億	+5.61%
01/19	60,870	61,380	60,410	61,380	-0.78%	610,000	14兆9280億	+7.18%
01/16	60,750	61,860	60,430	61,860	+1.56%	1,133,900	15兆448億	+8.56%
01/15	58,770	60,910	58,640	60,910	+3.54%	1,178,100	14兆8137億	+7.43%
01/14	59,000	59,740	58,680	58,830	+0.75%	928,900	14兆3079億	+4.25%
01/13	59,400	59,400	58,170	58,390	+1.25%	1,009,700	14兆2008億	+3.7%
01/09	56,300	57,900	56,210	57,670	+3.09%	750,600	14兆257億	+2.86%
01/08	56,000	56,320	55,620	55,940	-0.32%	516,000	13兆6050億	+0.16%
01/07	56,250	56,950	56,120	56,120	-1.8%	678,500	13兆6488億	+0.74%
01/06	57,630	57,920	57,150	57,150	-0.05%	537,200	13兆8993億	+2.8%
01/05	57,700	58,170	57,180	57,180	+0.88%	619,300	13兆9066億	+3.14%
2025
12/30	56,680	56,990	56,620	56,680	-0.84%	394,200	13兆7850億	+2.51%
12/29	56,960	57,210	56,550	57,160	+0.35%	346,500	13兆9017億	+3.57%
12/26	57,360	57,570	56,960	56,960	-0.66%	219,200	13兆8531億	+3.42%
12/25	57,590	57,590	57,000	57,340	-0.23%	166,400	13兆9455億	+4.35%
12/24	57,280	58,190	57,250	57,470	-0.88%	449,400	13兆9771億	+4.89%
12/23	57,300	57,980	57,010	57,980	+2.02%	688,800	14兆1011億	+6.16%
12/22	56,440	56,900	56,070	56,830	+2.51%	581,500	13兆8214億	+4.29%
12/19	56,920	56,920	55,440	55,440	-1.05%	895,000	13兆4834億	+1.83%
12/18	55,480	56,180	55,310	56,030	+0.61%	555,700	13兆6269億	+2.88%
12/17	55,300	55,690	54,650	55,690	-0.02%	599,500	13兆5442億	+2.27%
12/16	56,200	56,290	55,680	55,700	-1.43%	652,200	13兆5466億	+2.33%
12/15	56,000	56,700	55,920	56,510	+0.3%	653,200	13兆7436億	+3.84%
12/12	55,680	56,370	55,170	56,340	+3.05%	802,100	13兆7023億	+3.64%
12/11	56,000	56,130	54,590	54,670	-1.39%	783,100	13兆2961億	+0.62%
12/10	55,240	55,960	54,960	55,440	+2.19%	821,400	13兆4834億	+1.92%
12/09	54,280	54,370	53,850	54,250	-0.95%	492,800	13兆1940億	-0.35%
12/08	54,270	55,050	54,170	54,770	+0.92%	548,100	13兆3204億	+0.38%
12/05	55,070	55,200	53,990	54,270	-2.64%	913,800	13兆1988億	-0.92%
12/04	53,000	56,050	52,760	55,740	+6.54%	1,185,000	13兆5563億	+1.19%
12/03	52,610	52,800	52,010	52,320	+0.1%	580,800	12兆7246億	-5.37%
12/02	52,230	52,370	51,510	52,270	-0.32%	811,500	12兆7124億	-6.12%
12/01	53,000	53,130	52,440	52,440	-1.32%	599,000	12兆7538億	-6.4%
11/28	53,200	53,270	52,650	53,140	-0.36%	622,000	12兆9240億	-5.66%
11/27	53,800	53,820	53,230	53,330	-0.41%	529,000	12兆9702億	-5.85%
11/26	53,650	53,830	53,410	53,550	-0.93%	754,500	13兆237億	-5.96%
11/25	55,010	55,180	53,520	54,050	-0.64%	778,900	13兆1453億	-5.61%
11/21	53,070	54,460	53,070	54,400	+1.15%	1,180,300	13兆2304億	-5.31%
11/20	54,280	54,660	53,610	53,780	+0.81%	602,700	13兆797億	-6.68%
11/19	53,630	53,840	53,080	53,350	+0.47%	650,600	12兆9751億	-7.72%
11/18	54,090	54,280	53,100	53,100	-3.3%	905,200	12兆9143億	-8.4%
11/17	54,980	55,510	54,900	54,910	-1.33%	639,500	13兆3545億	-5.75%
11/14	55,010	55,680	54,780	55,650	-0.23%	519,100	13兆5345億	-4.76%
11/13	56,170	56,400	55,780	55,780	-0.29%	431,300	13兆5661億	-4.74%
11/12	55,450	56,590	55,280	55,940	+1.43%	633,900	13兆6050億	-4.76%
11/11	55,060	55,400	54,770	55,150	-0.38%	643,600	13兆4129億	-6.39%
11/10	55,290	55,580	54,980	55,360	+0.65%	740,300	13兆4639億	-6.16%
11/07	56,170	56,730	54,890	55,000	-1.27%	833,700	13兆3764億	-6.82%
11/06	56,090	56,400	55,560	55,710	-0.91%	732,700	13兆5491億	-5.66%
11/05	56,200	56,400	55,330	56,220	-0.53%	795,400	13兆6731億	-4.76%
11/04	56,370	57,150	56,060	56,520	-1.48%	939,700	13兆7460億	-4.12%
10/31	59,340	59,740	57,320	57,370	-4.4%	1,424,400	13兆9528億	-2.62%
10/30	60,640	63,190	59,850	60,010	-3.29%	1,742,400	14兆5948億	+2%
10/29	16:00 代表取締役の異動に関するお知らせ
10/29	16:00 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
10/29	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/29	60,670	62,050	60,540	62,050	+1.92%	797,300	15兆910億	+5.77%
10/28	60,950	61,650	60,780	60,880	-1.73%	644,500	14兆8064億	+4.21%
10/27	61,610	62,590	61,370	61,950	+1.57%	707,900	15兆667億	+6.42%
10/24	60,350	61,640	60,350	60,990	+1.51%	580,100	14兆8332億	+5.14%
10/23	60,100	60,480	59,280	60,080	-1.51%	614,000	14兆6119億	+3.9%
10/22	60,400	61,160	60,220	61,000	+0.28%	479,200	14兆8356億	+5.74%
10/21	61,000	61,570	60,710	60,830	-1.09%	713,000	14兆7943億	+5.8%
10/20	59,800	61,500	59,660	61,500	+4.63%	815,100	14兆9572億	+7.34%
10/17	58,280	59,090	58,270	58,780	+0.03%	592,800	14兆2957億	+3.01%
10/16	58,400	58,950	58,170	58,760	+0.62%	634,800	14兆2908億	+3.23%
10/15	57,000	58,420	56,950	58,400	+2.01%	662,200	14兆2033億	+2.8%
10/14	58,540	59,310	56,930	57,250	-5.28%	1,176,200	13兆9236億	+0.9%
10/10	59,140	60,600	58,900	60,440	+2.23%	888,200	14兆6994億	+6.58%
10/09	59,240	59,850	58,750	59,120	+0.44%	584,000	14兆3784億	+4.46%
10/08	60,110	60,450	58,820	58,860	-2.24%	659,800	14兆3152億	+4.15%
10/07	62,290	62,300	60,140	60,210	-0.46%	750,600	14兆6435億	+6.68%

6861 キーエンス

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート