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
09/28	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%
05/18	445	447	445	445	+0.45%	1,900	-	-3.68%
05/15	444	444	443	443	-0.67%	800	-	-4.32%
05/14	446	446	445	446	-2.19%	6,500	-	-3.88%
05/13	446	458	446	456	+2.7%	3,300	-	-1.94%
05/12	448	448	443	444	-0.89%	3,100	-	-4.52%
05/11	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	456	457	442	448	-1.97%	9,200	-	-3.86%
05/08	456	458	454	457	-0.65%	800	-	-2.14%
05/07	456	460	442	460	0%	13,200	-	-1.5%
05/01	456	460	456	460	+0.22%	1,000	-	-1.71%
04/30	457	459	457	459	+0.44%	600	-	-1.92%
04/28	456	457	453	457	0%	3,500	-	-2.56%
04/27	459	459	457	457	-1.51%	6,300	-	-2.77%
04/24	458	464	458	464	+1.53%	1,700	-	-1.69%

キムラ（7461）のイベントチャート

2026/04/24～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート