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
10/30	746	755	729	729	-4.2%	101,100	-	-5.81%
10/29	（IR情報）16:00 2027年6月期第1四半期決算短信〔日本基準〕(連結)
10/29	745	761	736	761	+1.6%	225,800	-	-1.93%
10/28	760	760	748	749	-1.58%	122,200	-	-3.73%
10/27	767	771	760	761	-0.78%	81,600	-	-2.44%
10/26	770	771	766	767	-0.39%	49,400	-	-1.92%
10/23	773	780	770	770	-0.65%	31,600	-	-1.66%
10/22	771	777	771	775	0%	21,300	-	-1.15%
10/21	775	777	772	775	+0.39%	21,200	-	-1.15%
10/20	778	778	771	772	-0.77%	34,500	-	-1.53%
10/19	780	782	778	778	-0.38%	17,400	-	-0.89%
10/16	772	781	772	781	+0.77%	22,700	-	-0.64%
10/15	775	779	769	775	0%	40,600	-	-1.4%
10/14	（IR情報）16:00 取締役及び上席執行役員に対する株式報酬としての自己株式処分に関するお知らせ
10/14	779	779	772	775	-0.51%	38,000	-	-1.52%
10/13	771	779	769	779	+1.43%	28,200	-	-1.14%
10/09	766	776	766	768	+0.13%	33,100	-	-2.66%
10/08	770	771	767	767	-0.39%	25,200	-	-2.91%
10/07	772	773	770	770	-0.39%	26,400	-	-2.78%
10/06	776	780	773	773	-0.39%	26,400	-	-2.64%
10/05	778	780	776	776	-0.26%	24,800	-	-2.39%
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%
06/03	（空売り報告）Barclays Capital Securities Ltd 186,727株（0.59%）-0.01%
06/02	（空売り報告）Barclays Capital Securities Ltd 190,527株（0.6%）+0.01%

キングジム（7962）のイベントチャート

2026/06/05～2026/10/30

イベント情報＆株価推移

開示資料

決算

株式

チャート