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
10/01	1,415	1,415	1,403	1,412	0%	7,100	-	-0.77%
09/30	1,407	1,419	1,405	1,412	+0.86%	4,200	-	-0.84%
09/29	1,403	1,411	1,398	1,400	-2.51%	15,100	-	-1.75%
09/28	1,441	1,453	1,431	1,436	-0.42%	34,600	-	+0.7%
09/25	1,441	1,451	1,441	1,442	0%	11,200	-	+1.12%
09/24	1,440	1,448	1,436	1,442	+0.49%	12,500	-	+1.05%
09/18	1,440	1,442	1,429	1,435	+0.21%	7,100	-	+0.49%
09/17	1,440	1,442	1,430	1,432	-0.28%	10,400	-	+0.28%
09/16	1,421	1,436	1,421	1,436	+1.06%	2,500	-	+0.56%
09/15	1,420	1,429	1,416	1,421	+0.07%	2,300	-	-0.49%
09/14	1,420	1,421	1,417	1,420	+0.5%	2,100	-	-0.63%
09/11	1,411	1,416	1,407	1,413	+0.14%	4,700	-	-1.12%
09/10	1,423	1,427	1,411	1,411	-0.49%	8,700	-	-1.12%
09/09	1,427	1,427	1,417	1,418	+0.07%	5,700	-	-0.56%
09/08	1,429	1,429	1,416	1,417	-0.42%	11,000	-	-0.56%
09/07	1,445	1,445	1,405	1,423	-1.32%	21,800	-	-0.07%
09/04	1,429	1,443	1,422	1,442	+1.48%	16,300	-	+1.26%
09/03	1,421	1,436	1,418	1,421	0%	4,700	-	-0.14%
09/02	1,426	1,430	1,416	1,421	-1.04%	5,900	-	-0.07%
09/01	1,445	1,457	1,434	1,436	-0.83%	10,700	-	+1.06%
08/31	1,418	1,448	1,413	1,448	+2.62%	14,500	-	+1.97%
08/28	1,417	1,419	1,405	1,411	+0.28%	13,300	-	-0.49%
08/27	1,428	1,428	1,407	1,407	0%	17,500	-	-0.71%
08/26	1,420	1,422	1,407	1,407	-0.71%	13,000	-	-0.64%
08/25	1,418	1,427	1,415	1,417	-0.35%	11,100	-	+0.14%
08/24	1,440	1,440	1,417	1,422	-1.25%	17,300	-	+0.64%
08/21	1,441	1,443	1,430	1,440	-0.21%	9,900	-	+1.98%
08/20	1,426	1,443	1,425	1,443	+1.26%	8,200	-	+2.41%
08/19	1,452	1,452	1,425	1,425	-2.33%	8,900	-	+1.35%
08/18	1,468	1,474	1,456	1,459	-0.34%	11,000	-	+3.92%
08/17	1,441	1,466	1,441	1,464	+1.31%	4,900	-	+4.5%
08/14	1,445	1,448	1,432	1,445	+0.28%	11,200	-	+3.44%
08/13	1,430	1,443	1,430	1,441	+0.49%	3,500	-	+3.37%
08/12	1,445	1,445	1,420	1,434	0%	7,400	-	+3.09%
08/10	1,446	1,446	1,423	1,434	+1.27%	15,500	-	+3.24%
08/07	（IR情報）14:30 2027年3月期連結業績予想の修正に関するお知らせ
08/07	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,390	1,466	1,380	1,416	+2.31%	31,100	-	+2.09%
08/06	1,382	1,393	1,382	1,384	0%	30,900	-	-0.14%
08/05	1,389	1,395	1,384	1,384	-0.43%	7,800	-	-0.14%
08/04	1,402	1,402	1,386	1,390	-0.14%	4,100	-	+0.36%
08/03	1,409	1,410	1,392	1,392	-1.76%	7,800	-	+0.51%
07/31	1,414	1,430	1,407	1,417	+0.21%	4,600	-	+2.46%
07/30	1,413	1,415	1,395	1,414	+1%	9,100	-	+2.46%
07/29	1,414	1,414	1,400	1,400	0%	2,000	-	+1.6%
07/28	1,410	1,415	1,400	1,400	-0.71%	4,000	-	+1.74%
07/27	1,390	1,415	1,390	1,410	+1.44%	7,300	-	+2.55%
07/24	1,389	1,390	1,382	1,390	+0.51%	4,000	-	+1.24%
07/23	1,384	1,395	1,380	1,383	+0.22%	5,400	-	+0.8%
07/22	1,383	1,385	1,369	1,380	-0.29%	5,600	-	+0.58%
07/21	1,367	1,384	1,367	1,384	+0.29%	6,800	-	+1.02%
07/17	1,364	1,380	1,364	1,380	0%	3,900	-	+0.8%
07/16	1,367	1,383	1,362	1,380	0%	3,800	-	+0.95%
07/15	1,367	1,380	1,363	1,380	+0.95%	9,000	-	+1.1%
07/14	1,356	1,370	1,355	1,367	+0.51%	4,800	-	+0.29%
07/13	1,384	1,384	1,350	1,360	-1.73%	10,400	-	-0.07%
07/10	1,384	1,385	1,368	1,384	+1.47%	5,300	-	+1.76%
07/09	1,356	1,380	1,356	1,364	-0.51%	6,600	-	+0.37%
07/08	1,390	1,390	1,371	1,371	-0.65%	5,100	-	+0.88%
07/07	1,383	1,387	1,336	1,380	-0.43%	24,700	-	+1.55%
07/06	1,380	1,386	1,379	1,386	+0.43%	4,900	-	+2.06%
07/03	1,371	1,380	1,350	1,380	-0.5%	7,500	-	+1.62%
07/02	1,394	1,402	1,387	1,387	0%	7,700	-	+2.14%
07/01	1,384	1,387	1,361	1,387	+1.17%	4,300	-	+2.14%
06/30	1,372	1,377	1,370	1,371	+0.07%	6,100	-	+1.18%
06/29	1,349	1,370	1,348	1,370	+1.63%	7,900	-	+1.26%
06/26	1,353	1,366	1,342	1,348	-0.3%	2,800	-	-0.3%
06/25	1,370	1,370	1,337	1,352	+0.07%	5,800	-	+0.07%
06/24	1,341	1,357	1,339	1,351	+0.15%	7,000	-	+0.07%
06/23	1,370	1,370	1,349	1,349	-1.53%	6,500	-	0%
06/22	1,362	1,390	1,357	1,370	-0.44%	10,000	-	+1.56%
06/19	（IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/19	1,371	1,377	1,357	1,376	+1.18%	2,300	-	+2.08%
06/18	1,380	1,386	1,360	1,360	-1.45%	7,100	-	+0.97%
06/17	1,350	1,380	1,342	1,380	+2.91%	7,200	-	+2.53%
06/16	1,354	1,354	1,341	1,341	-0.59%	2,400	-	-0.3%
06/15	1,330	1,350	1,320	1,349	+1.12%	18,300	-	+0.22%
06/12	1,330	1,371	1,330	1,334	+0.83%	1,800	-	-1.19%
06/11	1,329	1,329	1,322	1,323	-0.15%	3,300	-	-2.22%
06/10	1,336	1,336	1,322	1,325	+0.15%	4,900	-	-2.36%
06/09	1,333	1,334	1,323	1,323	-0.75%	5,200	-	-2.79%
06/08	1,350	1,350	1,322	1,333	-2.84%	18,100	-	-2.27%
06/05	1,366	1,382	1,364	1,372	+1.03%	5,000	-	+0.29%
06/04	1,355	1,376	1,355	1,358	0%	4,100	-	-0.88%
06/03	1,355	1,373	1,351	1,358	-0.37%	8,600	-	-1.09%
06/02	1,394	1,394	1,351	1,363	-1.09%	6,600	-	-0.94%
06/01	1,397	1,397	1,362	1,378	-1.64%	15,300	-	-0.07%
05/29	1,377	1,411	1,377	1,401	+2.56%	23,100	-	+1.3%
05/28	1,334	1,371	1,334	1,366	+2.71%	29,700	-	-1.37%
05/27	1,327	1,340	1,327	1,330	+0.3%	2,600	-	-4.25%
05/26	1,322	1,334	1,322	1,326	+0.23%	8,700	-	-4.81%
05/25	1,334	1,344	1,321	1,323	-0.6%	17,000	-	-5.36%
05/22	1,332	1,338	1,325	1,331	-0.08%	5,700	-	-5.2%
05/21	1,330	1,365	1,330	1,332	+0.08%	6,400	-	-5.46%
05/20	1,342	1,342	1,323	1,331	-0.82%	14,400	-	-5.94%
05/19	1,342	1,353	1,342	1,342	-0.22%	10,900	-	-5.56%
05/18	1,341	1,345	1,334	1,345	+0.07%	7,100	-	-5.75%
05/15	1,332	1,354	1,332	1,344	+0.98%	7,100	-	-6.15%
05/14	1,346	1,358	1,331	1,331	-2.28%	28,500	-	-7.31%
05/13	1,375	1,375	1,338	1,362	-1.3%	36,100	-	-5.55%
05/12	（IR情報）13:30 取締役候補者の選任に関するお知らせ
05/12	（IR情報）13:30 2026年3月期通期連結業績予想と実績値との差異に関するお知らせ
05/12	（IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,433	1,451	1,363	1,380	-3.43%	36,700	-	-4.5%
05/11	1,419	1,435	1,419	1,429	+0.07%	9,200	-	-1.31%
05/08	1,414	1,428	1,412	1,428	+0.92%	6,300	-	-1.31%

ケル（6919）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート