- 7461
- 2026/10/16
- 時価
- 70億円
- PER 予
- 10.75倍
- 2010年以降
- 5.32-17.14倍
（2010-2026年） - PBR
- 0.41倍
- 2010年以降
- 0.34-1.15倍
（2010-2026年） - 配当 予
- 3%
- ROE 予
- 3.79%
- ROA 予
- 1.67%
- 資料
- Link
- CSV,JSON
キムラ（7461）のイベントチャート
2026/05/19～2026/10/16
イベント情報＆株価推移
| 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 | ||||||||
| 10/16 | 468 | 473 | 461 | 466 | -0.64% | 1,700 | - | -1.27% |
| 10/15 | 469 | 469 | 469 | 469 | -1.68% | 200 | - | -0.64% |
| 10/14 | 475 | 477 | 470 | 477 | 0% | 5,500 | - | +0.85% |
| 10/13 | 473 | 477 | 473 | 477 | +0.85% | 1,000 | - | +0.85% |
| 10/09 | 473 | 473 | 473 | 473 | +1.28% | 100 | - | 0% |
| 10/08 | 468 | 468 | 467 | 467 | -0.64% | 600 | - | -1.27% |
| 10/07 | 473 | 473 | 470 | 470 | -0.63% | 500 | - | -0.63% |
| 10/06 | 472 | 473 | 472 | 473 | +0.64% | 200 | - | -0.21% |
| 10/05 | 468 | 470 | 468 | 470 | +0.21% | 1,500 | - | -0.84% |
| 10/02 | 469 | 469 | 469 | 469 | 0% | 100 | - | -1.05% |
| 10/01 | 468 | 469 | 468 | 469 | -0.64% | 1,200 | - | -1.26% |
| 09/30 | 468 | 472 | 468 | 472 | +1.07% | 400 | - | -0.84% |
| 09/29 | 468 | 468 | 467 | 467 | -0.43% | 1,100 | - | -1.89% |
| 09/28 | 469 | 469 | 468 | 469 | 0% | 1,500 | - | -1.47% |
| 09/25 | 474 | 474 | 468 | 469 | -1.68% | 8,500 | - | -1.68% |
| 09/24 | 478 | 478 | 474 | 477 | -0.21% | 1,300 | - | 0% |
| 09/18 | 473 | 479 | 473 | 478 | +2.36% | 1,400 | - | +0.21% |
| 09/17 | 467 | 474 | 467 | 467 | -0.21% | 2,200 | - | -2.1% |
| 09/16 | 460 | 473 | 458 | 468 | 0% | 16,700 | - | -1.89% |
| 09/15 | 473 | 473 | 466 | 468 | -0.85% | 2,900 | - | -2.09% |
| 09/14 | 475 | 475 | 472 | 472 | -1.67% | 5,400 | - | -1.26% |
| 09/11 | 481 | 481 | 477 | 480 | 0% | 3,400 | - | +0.42% |
| 09/10 | 477 | 480 | 477 | 480 | +1.05% | 400 | - | +0.63% |
| 09/09 | 474 | 475 | 474 | 475 | +0.21% | 900 | - | -0.42% |
| 09/08 | 478 | 478 | 472 | 474 | -0.84% | 700 | - | -0.42% |
| 09/07 | 476 | 478 | 469 | 478 | +0.42% | 1,600 | - | +0.42% |
| 09/04 | 476 | 476 | 476 | 476 | 0% | 200 | - | +0.21% |
| 09/03 | 476 | 480 | 476 | 476 | -0.42% | 900 | - | +0.21% |
| 09/02 | 478 | 478 | 478 | 478 | -0.42% | 300 | - | +0.63% |
| 09/01 | 476 | 480 | 476 | 480 | 0% | 1,800 | - | +1.05% |
| 08/31 | 475 | 480 | 475 | 480 | +1.05% | 4,100 | - | +1.05% |
| 08/28 | 482 | 482 | 473 | 475 | -3.06% | 1,700 | - | 0% |
| 08/27 | 475 | 495 | 475 | 490 | +3.59% | 2,500 | - | +2.94% |
| 08/26 | 480 | 480 | 468 | 473 | -1.87% | 13,100 | - | -0.42% |
| 08/25 | 490 | 490 | 482 | 482 | -0.82% | 5,700 | - | +1.47% |
| 08/24 | 480 | 486 | 480 | 486 | +1.89% | 1,800 | - | +2.53% |
| 08/21 | 488 | 491 | 475 | 477 | -0.83% | 4,100 | - | +0.85% |
| 08/20 | 475 | 481 | 475 | 481 | +1.26% | 900 | - | +1.69% |
| 08/19 | 479 | 479 | 475 | 475 | -0.84% | 400 | - | +0.42% |
| 08/18 | 478 | 479 | 478 | 479 | +0.63% | 200 | - | +1.05% |
| 08/17 | 482 | 482 | 476 | 476 | +0.21% | 1,600 | - | +0.42% |
| 08/14 | 483 | 483 | 474 | 475 | -1.25% | 8,700 | - | 0% |
| 08/13 | 475 | 481 | 475 | 481 | +0.84% | 500 | - | +1.26% |
| 08/12 | 487 | 488 | 467 | 477 | -0.63% | 7,300 | - | +0.42% |
| 08/10 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 08/10 | 469 | 494 | 467 | 480 | +2.56% | 8,400 | - | +1.05% |
| 08/07 | 465 | 468 | 465 | 468 | +0.86% | 600 | - | -1.47% |
| 08/06 | 464 | 464 | 464 | 464 | +0.65% | 200 | - | -2.32% |
| 08/04 | 467 | 467 | 460 | 461 | -0.86% | 1,100 | - | -2.95% |
| 08/03 | 465 | 465 | 465 | 465 | +0.22% | 1,600 | - | -2.11% |
| 07/31 | 465 | 469 | 464 | 464 | +0.22% | 1,400 | - | -2.32% |
| 07/30 | 463 | 463 | 463 | 463 | -1.7% | 200 | - | -2.53% |
| 07/29 | 472 | 472 | 471 | 471 | +0.21% | 200 | - | -0.84% |
| 07/28 | （IR情報）16:00 人事異動に関するお知らせ | |||||||
| 07/28 | 475 | 475 | 470 | 470 | -0.84% | 900 | - | -0.84% |
| 07/27 | 496 | 496 | 470 | 474 | -2.87% | 27,400 | - | 0% |
| 07/24 | 483 | 491 | 483 | 488 | +1.04% | 4,900 | - | +3.17% |
| 07/23 | 487 | 487 | 483 | 483 | -0.41% | 1,300 | - | +2.33% |
| 07/22 | 478 | 485 | 478 | 485 | +2.11% | 2,400 | - | +2.97% |
| 07/21 | 472 | 478 | 472 | 475 | +1.06% | 1,800 | - | +1.28% |
| 07/17 | 467 | 470 | 467 | 470 | +0.64% | 1,600 | - | +0.21% |
| 07/16 | 467 | 469 | 465 | 467 | +0.21% | 3,400 | - | -0.21% |
| 07/15 | 463 | 468 | 463 | 466 | +0.22% | 3,200 | - | -0.43% |
| 07/14 | 467 | 476 | 464 | 465 | -5.3% | 54,300 | - | -0.43% |
| 07/13 | 489 | 496 | 489 | 491 | +0.41% | 5,700 | - | +5.36% |
| 07/10 | 493 | 493 | 487 | 489 | +0.2% | 10,700 | - | +5.16% |
| 07/09 | 493 | 493 | 488 | 488 | 0% | 500 | - | +5.4% |
| 07/08 | 491 | 491 | 486 | 488 | -0.61% | 6,300 | - | +5.86% |
| 07/07 | 480 | 491 | 480 | 491 | +3.15% | 12,100 | - | +6.97% |
| 07/06 | 471 | 477 | 471 | 476 | -0.21% | 2,200 | - | +3.93% |
| 07/03 | 478 | 478 | 468 | 477 | +1.06% | 6,700 | - | +4.38% |
| 07/02 | 473 | 473 | 472 | 472 | -1.87% | 600 | - | +3.74% |
| 07/01 | 468 | 481 | 465 | 481 | +3% | 2,700 | - | +5.71% |
| 06/30 | 456 | 467 | 456 | 467 | +2.64% | 1,200 | - | +3.09% |
| 06/29 | 455 | 455 | 455 | 455 | 0% | 900 | - | +0.44% |
| 06/26 | 455 | 455 | 455 | 455 | -0.66% | 300 | - | +0.66% |
| 06/25 | 459 | 459 | 458 | 458 | -1.93% | 7,000 | - | +1.33% |
| 06/24 | 460 | 467 | 460 | 467 | +1.52% | 600 | - | +3.32% |
| 06/23 | 460 | 463 | 459 | 460 | 0% | 5,400 | - | +2% |
| 06/22 | 458 | 460 | 454 | 460 | +0.66% | 2,600 | - | +2.22% |
| 06/19 | 456 | 457 | 455 | 457 | +0.22% | 500 | - | +1.78% |
| 06/18 | 454 | 456 | 454 | 456 | +0.66% | 400 | - | +1.56% |
| 06/17 | 453 | 453 | 453 | 453 | 0% | 9,800 | - | +0.89% |
| 06/16 | 453 | 454 | 453 | 453 | -0.22% | 500 | - | +0.89% |
| 06/15 | 450 | 454 | 450 | 454 | -0.87% | 7,400 | - | +1.11% |
| 06/12 | 451 | 458 | 451 | 458 | +1.55% | 3,400 | - | +2% |
| 06/11 | 452 | 452 | 449 | 451 | -0.88% | 1,100 | - | +0.45% |
| 06/10 | 448 | 455 | 448 | 455 | +2.02% | 1,600 | - | +1.34% |
| 06/09 | 446 | 446 | 446 | 446 | 0% | 2,200 | - | -0.89% |
| 06/08 | 459 | 459 | 445 | 446 | 0% | 21,300 | - | -0.89% |
| 06/03 | 449 | 449 | 446 | 446 | +0.22% | 600 | - | -1.11% |
| 06/02 | 445 | 445 | 442 | 445 | -0.45% | 1,700 | - | -1.33% |
| 06/01 | （IR情報）11:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ | |||||||
| 06/01 | 456 | 456 | 446 | 447 | -0.89% | 2,500 | - | -1.11% |
| 05/29 | 448 | 451 | 448 | 451 | +1.35% | 600 | - | -0.22% |
| 05/28 | 445 | 445 | 445 | 445 | -0.89% | 3,600 | - | -1.77% |
| 05/27 | 445 | 449 | 445 | 449 | +0.22% | 2,200 | - | -1.1% |
| 05/26 | 446 | 448 | 445 | 448 | -0.22% | 3,500 | - | -1.54% |
| 05/25 | 457 | 457 | 449 | 449 | 0% | 6,400 | - | -1.54% |
| 05/22 | 447 | 449 | 447 | 449 | 0% | 1,000 | - | -1.75% |
| 05/21 | 450 | 450 | 449 | 449 | 0% | 900 | - | -1.97% |
| 05/20 | 445 | 449 | 445 | 449 | +0.9% | 1,800 | - | -2.18% |
| 05/19 | 444 | 446 | 444 | 445 | 0% | 1,600 | - | -3.26% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
