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
09/18	218	219	217	218	-0.46%	24,500	-	-1.8%
09/17	217	219	217	219	+0.46%	11,600	-	-1.35%
09/16	215	220	215	218	+1.4%	48,900	-	-1.8%
09/15	215	216	212	215	+1.42%	39,500	-	-3.15%
09/14	212	215	212	212	-0.47%	69,300	-	-4.5%
09/11	212	217	212	213	-0.93%	43,400	-	-4.05%
09/10	211	216	210	215	0%	100,100	-	-3.15%
09/09	221	221	214	215	-3.59%	110,500	-	-2.71%
09/08	225	225	218	223	-0.89%	119,600	-	+0.9%
09/07	226	227	223	225	-0.44%	42,200	-	+2.27%
09/04	223	226	222	226	+1.8%	24,300	-	+3.2%
09/03	227	227	222	222	-2.2%	46,100	-	+1.83%
09/02	226	227	223	227	-0.87%	42,700	-	+4.61%
09/01	229	229	226	229	+0.44%	30,600	-	+5.53%
08/31	226	228	225	228	+0.88%	27,800	-	+5.56%
08/28	224	228	223	226	+0.44%	70,300	-	+5.12%
08/27	229	229	225	225	-0.88%	49,600	-	+5.14%
08/26	229	229	225	227	-0.87%	50,100	-	+6.57%
08/25	230	230	226	229	+0.44%	61,700	-	+8.02%
08/24	228	230	227	228	0%	65,000	-	+8.06%
08/21	224	229	223	228	+1.33%	102,600	-	+8.57%
08/20	221	225	220	225	+2.27%	74,400	-	+7.66%
08/19	220	220	218	220	0%	41,100	-	+5.77%
08/18	220	221	219	220	0%	23,600	-	+5.77%
08/17	221	221	218	220	-0.45%	55,500	-	+6.28%
08/14	216	221	214	221	+2.31%	116,200	-	+6.76%
08/13	214	216	213	216	+1.41%	60,900	-	+4.85%
08/12	213	214	211	213	+0.95%	54,800	-	+3.4%
08/10	210	212	208	211	+0.48%	61,200	-	+2.43%
08/07	209	211	207	210	+0.48%	72,900	-	+2.44%
08/06	205	209	205	209	+1.95%	56,200	-	+1.95%
08/05	204	206	203	205	+0.49%	51,900	-	0%
08/04	205	205	203	204	-0.49%	14,700	-	-0.49%
08/03	204	205	202	205	+0.49%	51,900	-	0%
07/31	15:30 2027年3月期第1四半期決算補足資料
07/31	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	204	205	202	204	0%	73,000	-	0%
07/30	203	204	202	204	+0.49%	75,500	-	0%
07/29	203	204	202	203	0%	37,600	-	-0.49%
07/28	205	205	202	203	-0.98%	57,700	-	0%
07/27	210	210	204	205	0%	195,200	-	+0.99%
07/24	206	208	203	205	-0.97%	99,700	-	+1.49%
07/23	203	209	203	207	+0.98%	141,300	-	+2.48%
07/22	202	207	202	205	+0.99%	87,700	-	+1.99%
07/21	201	205	200	203	0%	135,000	-	+1.5%
07/17	203	204	199	203	0%	110,600	-	+1.5%
07/16	203	205	202	203	-0.98%	50,100	-	+2.01%
07/15	210	210	204	205	-0.49%	92,900	-	+3.02%
07/14	206	208	204	206	0%	68,600	-	+4.04%
07/13	207	209	206	206	-0.96%	65,200	-	+4.04%
07/10	208	210	206	208	0%	76,400	-	+5.58%
07/09	204	208	203	208	+1.46%	65,700	-	+5.58%
07/08	205	208	203	205	0%	58,300	-	+4.59%
07/07	206	206	204	205	-0.49%	58,400	-	+5.13%
07/06	205	206	203	206	0%	121,700	-	+5.64%
07/03	206	206	204	206	0%	21,300	-	+6.19%
07/02	203	206	202	206	+1.98%	64,000	-	+6.19%
07/01	201	202	200	202	+1%	19,600	-	+4.66%
06/30	205	205	199	200	-1.96%	52,500	-	+3.63%
06/29	203	207	201	204	+3.03%	125,500	-	+5.7%
06/26	200	200	195	198	+0.51%	54,200	-	+2.59%
06/25	195	200	195	197	+2.6%	155,500	-	+2.6%
06/24	12:20 (訂正)「事業計画に関するお知らせ」の一部訂正について
06/24	194	194	191	192	-1.03%	19,100	-	0%
06/23	190	195	190	194	+1.57%	105,100	-	+1.04%
06/22	15:30 資本コストや株価を意識した経営の実現に向けた対応の改定に関するお知らせ
06/22	15:30 2026年3月期決算補足資料
06/22	15:30 「事業計画」に関するお知らせ
06/22	191	191	189	191	+0.53%	66,200	-	-0.52%
06/19	191	191	189	190	-0.52%	35,200	-	-1.04%
06/18	191	193	190	191	0%	31,400	-	-1.04%
06/17	189	192	188	191	+1.06%	39,600	-	-1.55%
06/16	191	191	188	189	-1.05%	49,000	-	-3.08%
06/15	194	194	190	191	+0.53%	70,100	-	-2.55%
06/12	192	193	190	190	-1.04%	76,400	-	-3.06%
06/11	191	193	191	192	0%	53,400	-	-2.54%
06/10	190	194	190	192	+0.52%	47,200	-	-3.03%
06/09	191	191	189	191	0%	43,200	-	-4.02%
06/08	193	195	190	191	-0.52%	52,200	-	-4.5%
06/05	192	194	192	192	+0.52%	21,800	-	-4.48%
06/04	193	193	190	191	-1.04%	21,700	-	-5.91%
06/03	190	193	190	193	+1.58%	42,800	-	-5.39%
06/02	191	191	188	190	-0.52%	29,600	-	-7.32%
06/01	195	195	188	191	-2.05%	196,400	-	-7.28%
05/29	195	197	194	195	-0.51%	34,100	-	-6.25%
05/28	195	196	193	196	0%	47,600	-	-6.22%
05/27	197	197	192	196	-0.51%	43,700	-	-6.67%
05/26	194	197	193	197	+1.55%	52,600	-	-6.64%
05/25	196	196	190	194	+0.52%	160,500	-	-8.92%
05/22	192	193	191	193	+1.05%	24,600	-	-9.81%
05/21	192	192	190	191	0%	75,100	-	-11.57%
05/20	196	196	190	191	-1.55%	64,500	-	-11.98%
05/19	195	195	191	194	+0.52%	95,600	-	-11.42%
05/18	210	212	192	193	-8.96%	252,700	-	-12.67%
05/15	15:30 定款一部変更に関するお知らせ
05/15	15:30 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ
05/15	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	216	216	210	212	-0.47%	65,600	-	-4.5%
05/14	215	216	212	213	0%	44,700	-	-4.48%
05/13	209	214	207	213	+1.91%	61,600	-	-4.48%
05/12	208	211	208	209	-0.95%	54,500	-	-6.7%
05/11	209	212	209	211	0%	74,000	-	-5.8%
05/08	214	214	209	211	-1.86%	97,000	-	-6.22%
05/07	214	216	214	215	-0.46%	42,300	-	-4.44%
05/01	217	217	211	216	-0.92%	73,400	-	-4.42%
04/30	221	221	217	218	-0.91%	32,300	-	-3.54%
04/28	219	221	219	220	0%	28,700	-	-3.08%
04/27	229	229	218	220	-0.9%	62,400	-	-3.08%
04/24	220	222	219	222	+0.45%	80,800	-	-2.2%

KYORITSU（7795）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート