日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/06	791	799	789	791	0%	8,500	195億9430万	+2.59%
06/05	797	799	791	791	-0.75%	3,300	195億9430万	+2.59%
06/04	803	803	796	797	-0.62%	3,400	197億4293万	+3.64%
06/03	784	810	784	802	+2.82%	12,300	198億6679万	+4.43%
06/02	773	788	773	780	+0.91%	1,800	193億2181万	+1.96%
05/30	779	779	768	773	-0.77%	700	191億4841万	+1.18%
05/29	768	779	768	779	+0.39%	1,900	192億9704万	+2.1%
05/28	776	776	768	776	+0.52%	2,800	192億2273万	+1.84%
05/27	770	772	765	772	0%	2,600	191億2364万	+1.45%
05/26	769	772	762	772	+0.39%	1,000	191億2364万	+1.58%
05/23	765	769	760	769	+0.13%	3,800	190億4933万	+1.32%
05/22	762	768	762	768	+0.92%	1,200	190億2455万	+1.32%
05/21	756	761	756	761	-0.91%	1,100	188億5115万	+0.53%
05/20	755	768	755	768	+1.05%	1,600	190億2455万	+1.59%
05/19	756	764	753	760	+0.53%	2,100	188億2638万	+0.66%
05/16	750	756	750	756	+0.93%	2,200	187億2730万	+0.27%
05/15	15:30 当社株式の大量取得行為に関する対応策(買収への対応方針)の継続の件
05/15	753	754	734	749	-0.93%	7,300	185億5389万	-0.53%
05/14	756	759	748	756	0%	5,000	187億2730万	+0.4%
05/13	760	760	746	756	-0.26%	2,500	187億2730万	+0.53%
05/12	759	759	757	758	-0.13%	600	187億7684万	+0.93%
05/09	759	765	755	759	+0.66%	4,700	188億161万	+1.2%
05/08	767	767	754	754	-0.92%	1,700	186億7775万	+0.53%
05/07	12:00 個別業績と前期実績との差異に関するお知らせ
05/07	12:00 代表取締役の異動に関するお知らせ
05/07	12:00 2025年3月期決算短信〔日本基準〕(連結)
05/07	770	770	750	761	-1.68%	18,100	188億5115万	+1.6%
05/02	786	786	774	774	-1.4%	2,000	191億7318万	+3.48%
05/01	786	786	776	785	-0.25%	8,100	194億4567万	+4.95%
04/30	764	799	746	787	+3.01%	97,500	194億9521万	+5.35%
04/28	755	800	755	764	+1.06%	16,000	189億2547万	+2.55%
04/25	759	785	755	756	+1.61%	5,000	187億2730万	+1.61%
04/24	744	749	744	744	-0.4%	2,600	184億3004万	0%
04/23	751	751	743	747	-0.53%	1,100	185億435万	+0.4%
04/22	752	752	747	751	-0.13%	500	186億344万	+0.94%
04/21	750	753	746	752	+0.27%	1,200	186億2821万	+1.21%
04/18	748	750	748	750	+0.94%	1,600	185億7867万	+0.94%
04/17	743	743	741	743	0%	500	184億526万	0%
04/16	751	751	740	743	-0.27%	2,300	184億526万	0%
04/15	752	752	741	745	+0.54%	2,200	184億5481万	+0.27%
04/14	746	749	735	741	-0.67%	1,300	183億5572万	-0.13%
04/11	737	746	735	746	+0.4%	800	184億7958万	+0.54%
04/10	740	743	731	743	+1.23%	2,900	184億526万	+0.13%
04/09	731	745	725	734	-0.14%	2,900	181億8232万	-0.94%
04/08	743	747	732	735	+0.68%	2,400	182億709万	-0.81%
04/07	720	730	715	730	0%	5,400	180億8323万	-1.62%
04/04	737	745	701	730	-0.95%	14,000	180億8323万	-1.62%
04/03	737	764	713	737	-0.54%	7,400	182億5664万	-0.67%
04/02	745	748	740	741	-0.54%	2,900	183億5572万	-0.27%
04/01	750	751	739	745	0%	7,400	184億5481万	+0.27%
03/31	738	752	724	745	+0.68%	9,200	184億5481万	+0.4%
03/28	732	762	732	740	-3.27%	12,700	183億3095万	-0.27%
03/27	743	780	743	765	+2.14%	15,400	189億5024万	+3.1%
03/26	746	757	737	749	+0.4%	38,200	185億5389万	+1.22%
03/25	753	755	731	746	-0.8%	5,200	184億7958万	+0.81%
03/24	746	752	740	752	+0.67%	5,600	186億2821万	+1.62%
03/21	744	750	734	747	+0.27%	5,800	185億435万	+1.08%
03/19	738	750	738	745	+0.68%	3,400	184億5481万	+0.95%
03/18	748	748	740	740	-0.27%	1,000	183億3095万	+0.27%
03/17	759	759	730	742	-1.07%	4,400	183億8049万	+0.54%
03/14	747	750	744	750	+0.4%	400	185億7867万	+1.63%
03/13	744	747	739	747	+1.36%	700	185億435万	+1.36%
03/12	739	750	732	737	-0.14%	7,800	182億5664万	+0.14%
03/11	734	739	733	738	+0.54%	4,600	182億8141万	+0.41%
03/10	730	740	730	734	-0.81%	4,100	181億8232万	+0.14%
03/07	730	743	730	740	+0.41%	5,300	183億3095万	+1.51%
03/06	730	737	722	737	+1.38%	2,300	182億5664万	+1.24%
03/05	735	735	726	727	-1.09%	6,100	180億892万	0%
03/04	734	738	734	735	-0.54%	600	182億709万	+1.38%
03/03	742	742	738	739	-0.4%	600	183億618万	+2.21%
02/28	738	742	738	742	+0.27%	600	183億8049万	+3.06%
02/27	736	740	736	740	0%	1,200	183億3095万	+3.06%
02/26	743	750	734	740	-0.67%	16,700	183億3095万	+3.5%
02/25	740	747	740	745	+0.95%	6,800	184億5481万	+4.49%
02/21	738	738	732	738	0%	1,400	182億8141万	+3.8%
02/20	737	738	724	738	+0.82%	3,500	182億8141万	+4.09%
02/19	730	738	730	732	+0.27%	1,600	181億3278万	+3.39%
02/18	734	736	730	730	-0.54%	29,200	180億8323万	+3.11%
02/17	745	745	726	734	-1.08%	4,500	181億8232万	+3.82%
02/14	731	742	731	742	+0.95%	3,600	183億8049万	+5.1%
02/13	733	737	728	735	0%	11,400	182億709万	+4.26%
02/12	738	738	721	735	0%	3,500	182億709万	+4.4%
02/10	734	740	723	735	0%	1,700	182億709万	+4.4%
02/07	734	738	733	735	+0.14%	2,200	182億709万	+4.4%
02/06	724	735	723	734	+0.41%	2,100	181億8232万	+4.26%
02/05	732	733	715	731	+0.41%	3,600	181億801万	+3.84%
02/04	709	736	709	728	+3.41%	6,000	180億3369万	+3.41%
02/03	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	687	714	685	704	+2.03%	12,100	174億3917万	0%
01/31	661	696	660	690	+5.99%	53,200	170億9237万	-2.27%
01/30	690	699	651	651	-7.66%	101,400	161億2628万	-7.92%
01/29	702	714	702	705	0%	8,100	174億6395万	-0.7%
01/28	683	712	683	705	+3.52%	3,100	174億6395万	-0.7%
01/27	676	698	675	681	+0.89%	15,900	168億6943万	-4.22%
01/24	681	681	670	675	-0.59%	7,700	167億2080万	-5.46%
01/23	679	683	678	679	-0.15%	5,200	168億1988万	-5.3%
01/22	680	683	674	680	0%	4,800	168億4466万	-5.56%
01/21	676	683	676	680	+0.74%	18,400	168億4466万	-5.95%
01/20	685	686	674	675	-2.32%	11,000	167億2080万	-7.02%
01/17	699	703	685	691	-1.43%	12,900	171億1714万	-5.21%
01/16	717	717	701	701	-2.5%	6,000	173億6486万	-3.97%
01/15	724	724	706	719	-0.55%	7,100	178億1075万	-1.51%
01/14	704	723	704	723	+2.7%	6,000	179億983万	-0.96%
01/10	716	717	704	704	-1.54%	1,900	174億3917万	-3.56%
01/09	716	719	714	715	-0.42%	1,700	177億1166万	-2.19%

8118 キング

IR情報

2025/01/09～2025/06/06

IR情報＆株価推移

開示資料

決算

株式

チャート