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
10/02	783	783	778	778	-0.77%	36,800	-	-2.38%
10/01	784	789	783	784	-0.25%	24,300	-	-1.75%
09/30	786	791	784	786	0%	31,800	-	-1.63%
09/29	800	800	786	786	-2.24%	41,500	-	-1.75%
09/28	803	804	795	804	+0.12%	28,500	-	+0.37%
09/25	800	804	797	803	+0.75%	30,600	-	+0.25%
09/24	800	802	797	797	-0.62%	18,200	-	-0.62%
09/18	794	802	791	802	-0.12%	20,200	-	0%
09/17	795	804	793	803	+1.01%	20,400	-	0%
09/16	793	795	790	795	+0.25%	13,700	-	-1%
09/15	793	797	783	793	0%	39,100	-	-1.37%
09/14	785	793	785	793	+1.02%	23,400	-	-1.49%
09/11	785	791	785	785	-0.25%	32,400	-	-2.48%
09/10	785	791	785	787	+0.25%	24,200	-	-2.36%
09/09	794	798	785	785	-1.13%	28,400	-	-2.73%
09/08	795	799	794	794	-0.87%	25,600	-	-1.61%
09/07	803	805	799	801	+0.25%	12,000	-	-0.74%
09/04	796	806	796	799	+0.13%	34,300	-	-0.99%
09/03	795	802	795	798	+0.63%	12,000	-	-1.12%
09/02	802	803	793	793	-1.37%	41,800	-	-1.73%
09/01	808	810	804	804	-0.86%	15,800	-	-0.5%
08/31	808	814	806	811	+0.37%	21,200	-	+0.37%
08/28	811	816	808	808	-0.37%	30,900	-	+0.12%
08/27	814	818	811	811	-0.37%	16,300	-	+0.5%
08/26	814	817	813	814	-0.37%	17,800	-	+0.99%
08/25	818	820	814	817	+0.12%	18,500	-	+1.62%
08/24	808	818	808	816	+0.62%	43,000	-	+1.62%
08/21	808	814	807	811	+0.37%	14,300	-	+1.12%
08/20	805	810	803	808	0%	16,300	-	+1%
08/19	806	811	803	808	+0.12%	22,700	-	+1.13%
08/18	808	814	807	807	-0.25%	19,900	-	+1.13%
08/17	816	820	809	809	-0.86%	38,300	-	+1.63%
08/14	810	817	810	816	+0.25%	31,100	-	+2.64%
08/13	815	816	810	814	+0.12%	39,900	-	+2.65%
08/12	814	815	806	813	-0.12%	43,400	-	+2.78%
08/10	810	815	807	814	+0.49%	38,200	-	+3.17%
08/07	804	812	803	810	+0.62%	32,000	-	+2.92%
08/06	801	806	799	805	+1%	18,600	-	+2.55%
08/05	796	805	795	797	+0.5%	30,500	-	+1.66%
08/04	793	800	793	793	-0.75%	50,400	-	+1.41%
08/03	790	802	789	799	+0.76%	50,400	-	+2.3%
08/03	（空売り報告）Barclays Capital Securities Ltd 152,127株（0.48%）-0.03%義務消失
07/31	797	797	786	793	-1%	55,400	-	+1.67%
07/31	（空売り報告）Barclays Capital Securities Ltd 160,727株（0.51%）再IN
07/30	（IR情報）16:00 2026年6月期決算短信〔日本基準〕(連結)
07/30	（IR情報）16:00 中期経営計画の計画値修正について
07/30	（IR情報）16:00 役員人事に関するお知らせ
07/30	809	809	799	801	-0.74%	55,700	-	+2.96%
07/29	801	812	801	807	0%	62,000	-	+3.86%
07/28	809	809	802	807	-0.25%	35,700	-	+3.99%
07/27	796	809	796	809	+1.25%	46,200	-	+4.39%
07/27	（空売り報告）Barclays Capital Securities Ltd 154,927株（0.49%）-0.1%義務消失
07/24	805	809	794	799	+1.14%	120,800	-	+3.23%
07/23	（IR情報）16:00 業績予想および配当予想の修正に関するお知らせ
07/23	787	790	783	790	+0.89%	14,500	-	+2.2%
07/22	782	786	781	783	+0.13%	25,700	-	+1.03%
07/21	787	789	781	782	-0.51%	33,400	-	+0.77%
07/17	780	787	780	786	+0.9%	25,900	-	+1.16%
07/16	779	785	779	779	0%	28,800	-	+0.13%
07/15	780	782	778	779	+0.39%	18,500	-	-0.13%
07/14	779	784	776	776	0%	47,000	-	-0.64%
07/13	773	779	773	776	+0.52%	34,200	-	-0.89%
07/13	（空売り報告）Barclays Capital Securities Ltd 185,627株（0.59%）-0.01%
07/10	768	772	768	772	+0.52%	20,900	-	-1.66%
07/09	768	771	768	768	-0.13%	20,700	-	-2.41%
07/08	775	776	769	769	-0.9%	27,300	-	-2.41%
07/08	（空売り報告）Barclays Capital Securities Ltd 190,027株（0.6%）+0.01%
07/07	770	777	767	776	+1.17%	45,500	-	-1.65%
07/07	（空売り報告）Barclays Capital Securities Ltd 187,327株（0.59%）-0.02%
07/06	762	769	759	767	+0.66%	69,900	-	-2.91%
07/06	（空売り報告）Barclays Capital Securities Ltd 192,327株（0.61%）+0.02%
07/03	765	767	762	762	0%	32,900	-	-3.67%
07/02	765	766	762	762	+0.26%	32,200	-	-3.79%
07/01	764	765	760	760	-0.13%	36,000	-	-4.16%
06/30	765	769	761	761	-0.39%	50,600	-	-4.16%
06/29	766	771	762	764	0%	61,900	-	-4.02%
06/26	762	767	762	764	+0.26%	61,100	-	-4.14%
06/25	770	771	762	762	-1.3%	101,900	-	-4.51%
06/24	777	779	772	772	-0.64%	52,600	-	-3.38%
06/23	780	783	777	777	-0.26%	31,700	-	-2.88%
06/22	785	790	778	779	-0.76%	65,700	-	-2.75%
06/19	786	786	785	785	0%	46,000	-	-2%
06/18	780	790	777	785	-4.27%	431,800	-	-2%
06/17	815	820	814	820	+0.61%	299,400	-	+2.24%
06/16	813	815	813	815	+0.25%	63,900	-	+1.75%
06/15	815	817	813	813	0%	60,400	-	+1.63%
06/12	816	819	813	813	0%	53,300	-	+1.75%
06/11	818	819	812	813	-0.73%	47,600	-	+1.88%
06/10	817	823	816	819	-1.21%	43,600	-	+2.63%
06/09	823	829	818	829	+1.1%	91,500	-	+4.02%
06/08	810	820	809	820	+1.23%	85,300	-	+3.14%
06/05	799	810	798	810	+1.5%	78,700	-	+2.02%
06/04	795	798	795	798	0%	34,600	-	+0.5%
06/03	792	798	792	798	+0.76%	53,300	-	+0.38%
06/03	（空売り報告）Barclays Capital Securities Ltd 186,727株（0.59%）-0.01%
06/02	794	795	791	792	+0.25%	55,200	-	-0.38%
06/02	（空売り報告）Barclays Capital Securities Ltd 190,527株（0.6%）+0.01%
06/01	790	795	790	790	-0.38%	70,200	-	-0.88%
05/29	796	798	793	793	-0.5%	50,000	-	-0.63%
05/28	791	797	790	797	+0.76%	58,800	-	-0.25%
05/27	790	792	789	791	+0.13%	59,300	-	-1.13%
05/26	793	793	790	790	-0.38%	46,300	-	-1.37%
05/25	799	799	791	793	0%	24,800	-	-1.25%
05/22	792	795	792	793	+0.13%	16,800	-	-1.37%
05/22	（空売り報告）大和証券 135,353株（0.43%）-0.08%義務消失
05/21	797	797	792	792	-0.38%	31,300	-	-1.61%
05/20	（IR情報）16:00 組織機構改革および人事異動に関するお知らせ
05/20	791	795	790	795	+0.25%	21,200	-	-1.36%
05/19	790	794	790	793	+0.25%	36,000	-	-1.73%
05/19	（空売り報告）Barclays Capital Securities Ltd 186,027株（0.59%）-0.01%
05/18	795	795	790	791	-0.38%	25,200	-	-2.1%
05/18	（空売り報告）Barclays Capital Securities Ltd 189,027株（0.6%）+0.01%
05/15	790	794	790	794	+0.51%	32,000	-	-1.98%
05/14	793	795	790	790	-0.5%	39,900	-	-2.59%
05/14	（空売り報告）Barclays Capital Securities Ltd 188,627株（0.59%）-0.01%
05/13	792	796	792	794	+0.25%	32,400	-	-2.22%
05/12	795	796	792	792	-0.38%	49,200	-	-2.58%
05/12	（空売り報告）Barclays Capital Securities Ltd 191,027株（0.6%）+0.01%
05/11	795	797	795	795	0%	33,400	-	-2.33%
05/11	（空売り報告）Barclays Capital Securities Ltd 188,027株（0.59%）-0.03%

キングジム（7962）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート