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
03/09	1,104	1,123	1,048	1,092	-3.7%	5,800	270億5054万	+3.21%
03/06	1,135	1,135	1,092	1,134	+1.98%	4,200	280億9095万	+7.79%
03/05	1,110	1,129	1,086	1,112	+1%	3,400	275億4597万	+6.41%
03/04	1,089	1,121	1,089	1,101	-0.54%	2,900	272億7348万	+6.07%
03/03	1,141	1,141	1,105	1,107	-2.98%	3,100	274億2211万	+7.27%
03/02	1,139	1,141	1,128	1,141	+0.44%	2,800	282億6435万	+11.21%
02/27	1,081	1,139	1,081	1,136	+4.8%	5,700	281億4049万	+11.7%
02/26	1,155	1,163	1,084	1,084	-7.03%	6,900	268億5237万	+7.33%
02/25	1,159	1,167	1,137	1,166	+0.6%	6,500	288億8364万	+16.14%
02/24	1,137	1,159	1,136	1,159	+2.02%	8,200	287億1023万	+16.48%
02/20	1,068	1,136	1,060	1,136	+5.48%	10,300	281億4049万	+15.33%
02/19	1,060	1,095	1,060	1,077	0%	2,100	266億7897万	+10.24%
02/18	1,090	1,090	1,070	1,077	-0.74%	4,100	266億7897万	+10.92%
02/17	1,069	1,088	1,066	1,085	+1.4%	6,000	268億7714万	+12.44%
02/16	1,019	1,070	1,018	1,070	+5.94%	13,200	265億557万	+11.57%
02/13	1,010	1,015	1,001	1,010	+0.1%	2,400	250億1927万	+5.98%
02/12	997	1,009	984	1,009	+1.51%	8,000	249億9450万	+6.21%
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	983	994	981	994	+2.05%	800	246億2293万	+4.96%
02/09	972	981	972	974	0%	2,600	241億2750万	+3.18%
02/06	972	1,060	968	974	+0.41%	37,500	241億2750万	+3.4%
02/05	970	971	962	970	0%	1,500	240億2841万	+3.19%
02/04	958	971	958	970	+1.25%	1,400	240億2841万	+3.41%
02/03	953	958	953	958	+0.52%	600	237億3115万	+2.46%
02/02	953	957	947	953	0%	2,500	236億729万	+2.14%
01/30	949	953	949	953	+0.42%	4,600	236億729万	+2.36%
01/29	954	954	937	949	-0.52%	10,800	235億821万	+2.15%
01/28	952	954	945	954	+0.21%	1,400	236億3206万	+2.91%
01/27	944	954	943	952	+0.85%	3,700	235億8252万	+2.92%
01/26	944	944	941	944	+0.11%	500	233億8435万	+2.28%
01/23	945	945	942	943	+0.32%	2,600	233億5958万	+2.39%
01/22	935	940	934	940	0%	3,400	232億8526万	+2.29%
01/21	939	940	933	940	+0.11%	1,200	232億8526万	+2.4%
01/20	940	940	931	939	+0.54%	1,200	232億6049万	+2.4%
01/19	926	934	926	934	+0.86%	1,200	231億3663万	+1.97%
01/16	932	932	926	926	-0.54%	300	229億3846万	+1.09%
01/15	929	931	922	931	+0.22%	5,300	230億6232万	+1.75%
01/14	931	932	917	929	0%	3,700	230億1278万	+1.64%
01/13	928	931	928	929	+0.43%	1,300	230億1278万	+1.75%
01/09	925	925	925	925	0%	2,700	229億1369万	+1.54%
01/08	927	927	923	925	-1.18%	1,400	229億1369万	+1.65%
01/07	920	936	920	936	+1.63%	4,400	231億8618万	+3.08%
01/06	919	921	919	921	+0.22%	1,100	228億1460万	+1.66%
01/05	923	923	917	919	-0.86%	2,600	227億6506万	+1.55%
2025
12/30	922	947	922	927	+0.54%	6,600	229億6323万	+2.54%
12/29	917	922	915	922	+0.33%	5,500	228億3937万	+2.22%
12/26	920	920	919	919	+1.1%	4,600	227億6506万	+2%
12/25	914	914	906	909	+0.33%	1,400	225億1734万	+1.11%
12/24	908	908	906	906	+0.33%	400	224億4303万	+0.89%
12/23	903	903	903	903	0%	1,100	223億6871万	+0.78%
12/22	910	910	903	903	+0.33%	1,500	223億6871万	+0.89%
12/19	900	900	900	900	0%	200	222億9440万	+0.56%
12/18	897	900	897	900	-0.22%	1,500	222億9440万	+0.67%
12/17	899	902	889	902	+0.67%	3,600	223億4394万	+1.01%
12/16	901	901	890	896	-0.55%	1,900	221億9531万	+0.56%
12/15	900	902	880	901	-0.88%	31,800	223億1917万	+1.24%
12/12	914	914	909	909	-0.55%	2,700	225億1734万	+2.36%
12/11	926	927	914	914	-1.3%	2,500	226億4120万	+3.16%
12/10	930	930	919	926	-0.11%	8,200	229億3846万	+4.75%
12/09	905	927	905	927	+2.54%	3,300	229億6323万	+5.22%
12/08	902	904	901	904	+1.01%	1,000	223億9349万	+2.84%
12/05	900	900	895	895	-0.11%	700	221億7054万	+2.05%
12/04	892	901	892	896	+0.45%	4,200	221億9531万	+2.28%
12/03	890	892	890	892	-0.11%	1,000	220億9623万	+2.06%
12/02	883	894	883	893	+0.79%	2,100	221億2100万	+2.29%
12/01	880	892	880	886	-0.34%	8,200	219億4760万	+1.49%
11/28	895	903	863	889	-0.89%	28,600	220億2191万	+1.95%
11/27	885	901	884	897	+0.79%	6,100	222億2009万	+2.99%
11/26	884	893	878	890	+0.79%	2,100	220億4668万	+2.3%
11/25	878	889	877	883	-0.67%	15,200	218億7328万	+1.61%
11/21	874	894	871	889	+1.83%	18,900	220億2191万	+2.3%
11/20	870	880	870	873	+0.23%	900	216億2557万	+0.58%
11/19	860	880	860	871	+0.23%	3,100	215億7602万	+0.35%
11/18	880	880	868	869	-1.47%	1,800	215億2648万	+0.12%
11/17	887	887	882	882	-0.11%	1,700	218億4851万	+1.73%
11/14	879	884	879	883	+0.91%	700	218億7328万	+1.85%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	880	892	870	875	0%	7,900	216億7511万	+0.92%
11/12	870	875	870	875	+0.69%	4,200	216億7511万	+1.04%
11/11	860	871	860	869	+0.35%	5,300	215億2648万	+0.35%
11/10	856	870	851	866	+1.17%	8,300	214億5217万	0%
11/07	856	870	852	856	-0.35%	6,200	212億445万	-1.15%
11/06	857	860	854	859	+0.35%	1,800	212億7877万	-0.92%
11/05	861	862	856	856	-0.58%	800	212億445万	-1.27%
11/04	858	870	853	861	-0.46%	5,300	213億2831万	-0.81%
10/31	861	869	861	865	+0.46%	1,200	214億2740万	-0.35%
10/30	845	870	845	861	+0.12%	7,100	213億2831万	-0.81%
10/29	860	870	855	860	-0.23%	4,800	213億354万	-0.92%
10/28	866	870	859	862	-0.46%	3,200	213億5308万	-0.81%
10/27	869	870	856	866	-0.46%	3,100	214億5217万	-0.35%
10/24	870	870	870	870	+0.23%	2,100	215億5125万	+0.12%
10/23	864	870	861	868	+0.35%	4,500	215億171万	-0.23%
10/22	863	871	862	865	-0.69%	1,400	214億2740万	-0.57%
10/21	860	873	860	871	-0.11%	1,100	215億7602万	+0.11%
10/20	872	872	872	872	-0.23%	200	216億80万	+0.11%
10/16	876	876	861	874	-0.11%	2,400	216億5034万	+0.34%
10/15	875	877	870	875	+0.57%	3,600	216億7511万	+0.57%
10/14	865	870	855	870	+0.93%	3,500	215億5125万	0%
10/10	857	878	850	862	+0.12%	5,800	213億5308万	-0.92%
10/09	869	875	859	861	-1.03%	4,200	213億2831万	-1.03%
10/08	875	875	862	870	-0.57%	3,400	215億5125万	0%
10/07	875	875	875	875	+0.23%	100	216億7511万	+0.57%

キング（8118）のIR情報・決算資料

2025/10/07～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート