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
10/01	1,751	1,766	1,736	1,753	-1.02%	1,011,500	-	-6.95%
09/30	1,768	1,782	1,734	1,771	-1.01%	1,132,500	-	-6.4%
09/29	1,840	1,840	1,780	1,789	-2.77%	1,462,500	-	-5.84%
09/28	1,889	1,899	1,840	1,840	-1.92%	3,252,400	-	-3.51%
09/25	1,892	1,893	1,866	1,876	-0.48%	1,787,900	-	-1.78%
09/24	1,875	1,902	1,862	1,885	+1.24%	2,017,600	-	-1.41%
09/18	1,919	1,919	1,862	1,862	-2.62%	3,029,100	-	-2.67%
09/17	（IR情報）15:30 当社子会社株式会社ギガスの人事異動に関するお知らせ
09/17	1,916	1,918	1,896	1,912	+0.74%	817,600	-	-0.16%
09/16	1,889	1,912	1,883	1,898	+0.37%	756,600	-	-0.94%
09/15	1,893	1,897	1,875	1,891	+0.53%	654,300	-	-1.36%
09/14	1,852	1,881	1,850	1,881	+1.73%	839,100	-	-1.98%
09/11	1,841	1,863	1,826	1,849	-0.8%	774,200	-	-3.7%
09/10	1,823	1,871	1,821	1,864	+1.47%	917,200	-	-2.97%
09/09	1,865	1,870	1,835	1,837	-1.45%	592,600	-	-4.42%
09/08	1,886	1,890	1,864	1,864	-0.8%	498,900	-	-3.07%
09/07	（IR情報）16:00 令和８年熊本地震の被災者の皆様へ冷凍庫寄付のお知らせ
09/07	1,901	1,903	1,872	1,879	-1.21%	539,500	-	-2.29%
09/04	1,901	1,925	1,891	1,902	-0.16%	609,600	-	-1.09%
09/03	1,898	1,908	1,876	1,905	-0.16%	672,900	-	-1.04%
09/02	1,963	1,969	1,906	1,908	-2.9%	996,200	-	-1.09%
09/01	1,960	1,980	1,949	1,965	+0.87%	634,400	-	+1.87%
08/31	1,940	1,953	1,914	1,948	+0.15%	597,900	-	+1.09%
08/28	1,940	1,945	1,922	1,945	+0.26%	485,000	-	+1.09%
08/27	1,951	1,961	1,926	1,940	-1.02%	614,900	-	+0.99%
08/26	1,971	1,980	1,953	1,960	-0.71%	437,100	-	+2.3%
08/25	1,967	1,986	1,957	1,974	+0.92%	562,100	-	+3.35%
08/24	1,955	1,978	1,949	1,956	-0.66%	447,900	-	+2.79%
08/21	1,974	1,988	1,952	1,969	+0.05%	636,600	-	+3.91%
08/20	1,929	1,968	1,921	1,968	+2.88%	754,200	-	+4.24%
08/19	1,914	1,923	1,885	1,913	-0.21%	616,200	-	+1.7%
08/18	1,916	1,931	1,897	1,917	+0.26%	645,000	-	+2.24%
08/17	1,939	1,949	1,908	1,912	-0.42%	588,200	-	+2.19%
08/14	1,915	1,939	1,903	1,920	-0.72%	527,200	-	+2.78%
08/13	1,946	1,965	1,929	1,934	+0.36%	833,000	-	+3.7%
08/12	1,949	1,959	1,921	1,927	-0.93%	731,800	-	+3.55%
08/10	1,910	1,951	1,873	1,945	+2.48%	917,600	-	+4.74%
08/07	1,896	1,923	1,877	1,898	+1.01%	1,037,500	-	+2.48%
08/06	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	（5%ルール）アモーヴァ・アセットマネジメント（2.65%）三井住友トラスト・アセットマネジメント（2.32%）
08/06	1,879	1,914	1,803	1,879	0%	1,629,900	-	+1.62%
08/05	1,854	1,883	1,843	1,879	+1.02%	861,700	-	+1.68%
08/04	1,882	1,889	1,847	1,860	-0.59%	576,200	-	+0.59%
08/03	1,887	1,895	1,846	1,871	-0.85%	613,800	-	+1.03%
07/31	1,925	1,936	1,874	1,887	-3.53%	798,500	-	+1.78%
07/30	1,994	1,997	1,922	1,956	-1.36%	798,600	-	+5.44%
07/29	（IR情報）17:00 令和8年熊本地震の影響に関するお知らせ
07/29	1,945	1,983	1,910	1,983	+3.17%	996,100	-	+6.96%
07/28	1,911	1,922	1,879	1,922	+1.16%	652,400	-	+3.84%
07/27	1,900	1,906	1,862	1,900	+0.85%	663,000	-	+2.54%
07/24	1,858	1,891	1,848	1,884	+1.07%	1,180,300	-	+1.45%
07/23	1,845	1,877	1,829	1,864	+1.91%	1,293,500	-	+0.22%
07/22	（IR情報）15:30 人事異動に関するお知らせ
07/22	（IR情報）15:30 「ケーズデンキ」運営会社、プライバシーマーク(Ｐマーク)取得のお知らせ
07/22	1,801	1,839	1,791	1,829	+0.77%	707,300	-	-1.98%
07/21	1,784	1,838	1,784	1,815	+2.14%	880,500	-	-3.15%
07/17	1,785	1,794	1,763	1,777	+0.11%	515,400	-	-5.58%
07/16	1,782	1,799	1,775	1,775	-0.34%	497,200	-	-6.23%
07/15	1,795	1,802	1,781	1,781	-0.78%	485,900	-	-6.56%
07/14	（IR情報）15:30 「サステナブル推進コンソーシアム」の発足について
07/14	1,802	1,812	1,786	1,795	+1.3%	562,000	-	-6.51%
07/13	1,820	1,823	1,765	1,772	-1.77%	614,400	-	-8.38%
07/10	1,833	1,840	1,798	1,804	-1.9%	791,800	-	-7.34%
07/09	1,840	1,864	1,825	1,839	-0.81%	787,700	-	-6.08%
07/08	1,843	1,857	1,831	1,854	+0.76%	1,149,800	-	-5.79%
07/07	1,828	1,858	1,816	1,840	+0.82%	811,600	-	-6.88%
07/06	1,808	1,827	1,798	1,825	+0.83%	662,100	-	-8.01%
07/03	1,851	1,851	1,802	1,810	-1.15%	860,700	-	-9.14%
07/02	1,867	1,882	1,802	1,831	-1.03%	1,468,600	-	-8.63%
07/01	（IR情報）11:00 “再生可能エネルギー推進事業協力事業者“として横浜市より感謝状受贈のお知らせ
07/01	（IR情報）11:00 当社子会社とリンクアカデミーとのパートナーシップ契約締結のお知らせ
07/01	1,901	1,908	1,841	1,850	-2.94%	1,167,200	-	-8.05%
06/30	1,906	1,936	1,903	1,906	-0.73%	862,600	-	-5.6%
06/29	1,923	1,949	1,909	1,920	-0.16%	954,700	-	-5.14%
06/26	1,930	1,943	1,906	1,923	+0.26%	643,600	-	-5.22%
06/25	1,935	1,942	1,909	1,918	-0.72%	589,500	-	-5.75%
06/24	1,923	1,940	1,915	1,932	+0.57%	513,800	-	-5.29%
06/23	1,930	1,945	1,912	1,921	-1.49%	763,200	-	-6.06%
06/22	2,003	2,008	1,946	1,950	-2.45%	687,100	-	-4.92%
06/22	（空売り報告）Barclays Capital Securities Ltd 112,652株（0.06%）-0.45%義務消失
06/19	2,002	2,019	1,984	1,999	+1.27%	822,700	-	-2.68%
06/19	（空売り報告）Barclays Capital Securities Ltd 862,552株（0.51%）再IN
06/18	2,001	2,004	1,960	1,974	-1.99%	858,800	-	-3.99%
06/17	2,077	2,091	2,011	2,014	-0.93%	510,800	-	-2.23%
06/16	2,011	2,046	1,993	2,033	+1.09%	951,800	-	-1.31%
06/15	2,061	2,068	1,996	2,011	-1.42%	1,063,700	-	-2.14%
06/12	2,096	2,098	2,040	2,040	-2.95%	1,092,500	-	-0.58%
06/11	2,113	2,133	2,078	2,102	-1.68%	1,383,800	-	+2.79%
06/10	2,154	2,201	2,124	2,138	-0.05%	1,051,800	-	+5.27%
06/09	2,111	2,153	2,100	2,139	+1.95%	668,500	-	+6.05%
06/08	2,064	2,118	2,050	2,098	+0.82%	787,900	-	+4.74%
06/05	2,089	2,095	2,061	2,081	-0.53%	719,600	-	+4.57%
06/04	2,050	2,092	2,038	2,092	+2.3%	690,900	-	+5.82%
06/03	2,045	2,086	2,042	2,045	-0.54%	681,900	-	+4.12%
06/02	2,039	2,067	2,009	2,056	+1.38%	624,300	-	+5.33%
06/01	2,080	2,080	2,028	2,028	-3.24%	696,600	-	+4.54%
05/29	2,044	2,114	2,040	2,096	+2.54%	1,418,900	-	+8.6%
05/28	2,017	2,052	2,005	2,044	+1.34%	836,100	-	+6.62%
05/27	2,017	2,035	2,003	2,017	-0.84%	927,000	-	+5.71%
05/26	2,025	2,035	2,003	2,034	-0.15%	709,700	-	+7.17%
05/25	2,076	2,082	2,023	2,037	-2.21%	749,200	-	+7.95%
05/22	2,030	2,085	2,010	2,083	+2.71%	817,900	-	+10.97%
05/21	2,060	2,064	2,024	2,028	-1.98%	686,900	-	+8.74%
05/20	2,065	2,082	2,042	2,069	+0.29%	764,700	-	+11.42%
05/19	2,044	2,063	2,022	2,063	+2.13%	734,400	-	+11.63%
05/18	2,061	2,062	2,006	2,020	-2.04%	1,032,500	-	+9.78%
05/15	2,051	2,073	2,038	2,062	-0.19%	820,900	-	+12.55%
05/14	2,045	2,075	2,029	2,066	+2.48%	799,300	-	+13.39%
05/13	1,953	2,024	1,920	2,016	+5.38%	1,317,400	-	+11.44%
05/12	1,918	1,940	1,906	1,913	-1.59%	843,500	-	+6.46%
05/11	1,896	1,951	1,871	1,944	+4.74%	1,899,700	-	+8.6%
05/08	（IR情報）11:30 「中期経営計画2027」並びに「資本コストや株価を意識した経営の実現に向けた対応」2年目終了時点進捗状況及び一部更新(上方修正)について
05/08	（IR情報）11:30 2026年3月期通期業績予想と実績値との差異に関するお知らせ
05/08	（IR情報）11:30 減損損失の計上に関するお知らせ
05/08	（IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	1,774	1,906	1,709	1,856	+5.69%	1,592,100	-	+4.33%

ケーズ HD（8282）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート