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
09/30	242	246	242	243	-0.41%	37,700	-	+1.25%
09/29	244	246	243	244	0%	60,000	-	+1.67%
09/28	248	249	244	244	-1.61%	82,700	-	+1.67%
09/25	245	249	245	248	+1.22%	66,500	-	+3.33%
09/24	246	246	244	245	-0.41%	76,600	-	+2.51%
09/18	（IR情報）16:00 会社説明会「KIMOTO Connect 2026」開催のお知らせ
09/18	243	246	243	246	+1.23%	109,600	-	+2.5%
09/17	240	243	240	243	+1.67%	70,000	-	+1.67%
09/16	240	241	239	239	0%	111,100	-	0%
09/15	239	240	237	239	0%	101,300	-	0%
09/14	235	239	233	239	+1.7%	120,400	-	-0.42%
09/11	236	238	235	235	-0.42%	134,800	-	-1.67%
09/10	233	237	233	236	+0.43%	103,100	-	-1.67%
09/09	235	235	232	235	-0.42%	102,300	-	-2.08%
09/08	240	240	235	236	-1.26%	109,200	-	-1.67%
09/07	239	241	238	239	0%	43,700	-	-0.42%
09/04	238	239	237	239	+0.42%	65,700	-	0%
09/03	240	240	237	238	-0.83%	48,800	-	-0.42%
09/02	244	244	239	240	-2.04%	69,300	-	+0.42%
09/01	242	245	241	245	+1.24%	173,300	-	+2.94%
08/31	242	242	238	242	+0.83%	80,700	-	+1.68%
08/28	238	242	238	240	+0.42%	164,800	-	+0.84%
08/27	239	240	238	239	0%	33,500	-	+0.42%
08/26	238	240	236	239	+0.84%	58,700	-	+0.42%
08/25	239	239	237	237	-0.42%	56,200	-	-0.42%
08/24	238	240	237	238	0%	76,800	-	+0.42%
08/21	239	239	237	238	-0.42%	36,600	-	+0.42%
08/20	238	239	237	239	+0.42%	45,500	-	+0.42%
08/19	242	242	236	238	-2.06%	126,500	-	0%
08/18	248	250	242	243	-1.62%	173,400	-	+2.1%
08/17	243	249	243	247	+1.65%	168,900	-	+4.22%
08/14	240	243	240	243	+0.83%	45,900	-	+2.53%
08/13	241	242	240	241	0%	27,900	-	+1.69%
08/12	241	243	237	241	0%	80,400	-	+2.12%
08/10	239	243	238	241	+1.26%	200,600	-	+2.12%
08/07	237	239	237	238	-0.42%	75,200	-	+0.85%
08/06	238	239	236	239	0%	103,000	-	+1.27%
08/05	239	241	238	239	+0.42%	88,600	-	+1.27%
08/04	236	240	234	238	+1.28%	128,000	-	+1.28%
08/03	233	235	230	235	+2.62%	156,500	-	0%
07/31	230	232	226	229	0%	137,600	-	-2.55%
07/30	（IR情報）17:00 2027年3月期業績予想及び配当予想に関するお知らせ
07/30	（IR情報）17:00 2027年3月期第1四半期決算補足資料
07/30	（IR情報）17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	229	234	223	229	+0.88%	184,900	-	-2.55%
07/29	234	234	226	227	-2.58%	97,800	-	-3.4%
07/28	236	236	231	233	-2.1%	68,000	-	-0.43%
07/27	236	238	235	238	+1.28%	31,500	-	+1.71%
07/24	237	238	233	235	-0.84%	46,300	-	+0.43%
07/23	240	241	237	237	-0.42%	34,700	-	+1.28%
07/22	238	241	237	238	+0.42%	39,400	-	+1.71%
07/21	241	241	236	237	+1.28%	84,300	-	+1.72%
07/17	243	243	234	234	-2.5%	203,900	-	+0.43%
07/16	243	243	240	240	-1.23%	67,000	-	+3%
07/15	242	243	239	243	+0.83%	89,800	-	+4.74%
07/14	236	243	236	241	+2.12%	127,500	-	+3.88%
07/13	236	240	236	236	-0.84%	74,200	-	+2.16%
07/10	235	239	235	238	+0.42%	61,700	-	+3.03%
07/09	233	237	233	237	+2.16%	20,400	-	+3.04%
07/08	235	236	232	232	-1.69%	46,100	-	+0.87%
07/07	238	239	236	236	0%	39,300	-	+2.61%
07/06	239	239	235	236	-0.42%	39,700	-	+2.61%
07/03	237	238	233	237	+0.85%	72,800	-	+3.04%
07/02	233	237	230	235	+1.29%	132,300	-	+2.17%
07/01	230	233	228	232	+0.87%	69,100	-	+0.87%
06/30	230	231	226	230	0%	59,200	-	-0.43%
06/29	230	231	227	230	0%	78,600	-	-0.43%
06/26	227	230	225	230	+1.32%	110,900	-	-0.43%
06/25	225	227	225	227	+0.89%	69,800	-	-1.3%
06/24	224	226	223	225	0%	40,700	-	-2.17%
06/23	229	229	224	225	-2.17%	103,600	-	-2.17%
06/22	229	233	228	230	0%	138,800	-	0%
06/19	228	230	226	230	0%	142,000	-	0%
06/18	233	233	229	230	-0.86%	77,800	-	0%
06/17	231	234	229	232	+0.43%	70,300	-	+1.31%
06/16	235	235	228	231	-1.7%	237,500	-	+0.87%
06/15	231	236	231	235	+1.73%	127,000	-	+2.62%
06/12	225	231	224	231	+4.05%	137,300	-	+1.32%
06/11	221	224	220	222	0%	159,000	-	-2.63%
06/10	225	225	221	222	-1.77%	160,500	-	-3.06%
06/09	228	230	225	226	0%	58,300	-	-1.31%
06/08	228	228	225	226	-3.42%	152,000	-	-1.74%
06/05	（IR情報）16:30 第66回定時株主総会動画配信及び質疑応答のご案内
06/05	229	235	227	234	+2.63%	77,700	-	+1.74%
06/04	230	231	226	228	0%	104,800	-	-1.3%
06/03	236	236	228	228	-2.98%	171,200	-	-1.72%
06/02	240	241	232	235	-3.69%	286,000	-	+0.43%
06/01	240	247	237	244	+2.52%	193,400	-	+3.39%
05/29	240	242	235	238	-0.42%	116,300	-	+0.42%
05/28	（IR情報）15:30 2026年３月期決算説明会動画配信及び質疑応答のご案内
05/28	237	240	234	239	+0.84%	199,600	-	0%
05/27	232	237	231	237	+2.6%	119,400	-	-1.25%
05/26	229	234	228	231	+0.87%	149,700	-	-4.55%
05/25	226	233	225	229	+1.78%	198,500	-	-5.76%
05/22	（IR情報）15:00 2026年3月期決算説明会
05/22	224	225	221	225	+0.45%	103,500	-	-8.16%
05/21	224	225	222	224	+0.9%	60,200	-	-9.31%
05/20	225	225	220	222	-1.33%	153,600	-	-10.84%
05/19	221	227	221	225	+1.35%	171,600	-	-10.36%
05/18	223	225	219	222	0%	136,000	-	-12.25%
05/15	222	224	219	222	0%	251,500	-	-12.94%
05/14	227	229	220	222	-1.77%	258,500	-	-13.62%
05/13	224	227	222	226	+1.35%	195,000	-	-12.74%
05/12	227	227	222	223	-2.19%	212,200	-	-14.23%
05/11	231	232	227	228	-1.3%	87,400	-	-12.98%
05/08	229	231	225	231	+0.87%	270,200	-	-12.17%
05/07	236	236	221	229	-2.97%	628,100	-	-13.26%

きもと（7908）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート