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
01/20	1,561	1,574	1,556	1,569	+0.58%	424,600	4326億6829万	+2.08%
01/19	1,556	1,564	1,552	1,560	+0.26%	369,000	4301億8645万	+1.69%
01/16	1,549	1,560	1,547	1,556	-0.19%	235,500	4290億8341万	+1.57%
01/15	1,550	1,561	1,546	1,559	+0.32%	297,100	4299億1069万	+1.96%
01/14	1,552	1,557	1,544	1,554	-0.38%	380,100	4285億3189万	+1.83%
01/13	1,560	1,577	1,555	1,560	+0.58%	500,500	4301億8645万	+2.36%
01/09	1,551	1,553	1,543	1,551	+0.45%	339,600	4277億460万	+1.91%
01/08	1,545	1,554	1,534	1,544	-0.71%	392,500	4257億7428万	+1.58%
01/07	1,548	1,566	1,541	1,555	-0.51%	369,800	4288億765万	+2.37%
01/06	1,549	1,566	1,545	1,563	+0.97%	550,400	4310億1373万	+2.96%
01/05	1,548	1,551	1,534	1,548	+0.91%	542,100	4268億7732万	+2.04%
2025
12/30	1,545	1,547	1,534	1,534	-0.71%	349,600	4230億1667万	+1.12%
12/29	1,541	1,554	1,534	1,545	+0.39%	498,700	4260億5004万	+1.85%
12/26	1,539	1,544	1,528	1,539	+0.2%	473,100	4243億9548万	+1.52%
12/25	1,540	1,540	1,528	1,536	+0.07%	223,000	4235億6820万	+1.39%
12/24	1,525	1,538	1,524	1,535	+0.59%	482,900	4232億9243万	+1.39%
12/23	1,525	1,532	1,521	1,526	+0.79%	313,900	4208億1059万	+0.93%
12/22	1,521	1,530	1,512	1,514	-0.85%	571,600	4175億146万	+0.2%
12/19	1,524	1,531	1,519	1,527	+0.13%	838,800	4210億8635万	+1.06%
12/18	1,520	1,529	1,518	1,525	+1.26%	428,600	4205億3483万	+0.93%
12/17	1,510	1,514	1,495	1,506	-0.26%	434,300	4152億9538万	-0.33%
12/16	1,520	1,527	1,510	1,510	-0.66%	482,000	4163億9842万	-0.26%
12/15	1,501	1,525	1,500	1,520	+1.74%	567,900	4191億5603万	+0.53%
12/12	1,483	1,497	1,482	1,494	+0.61%	530,500	4119億8625万	-1.13%
12/11	1,502	1,504	1,485	1,485	-1.13%	343,700	4095億441万	-1.59%
12/10	1,498	1,507	1,496	1,502	+0.13%	318,100	4141億9234万	-0.46%
12/09	1,492	1,500	1,486	1,500	+0.81%	473,700	4136億4082万	-0.46%
12/08	1,490	1,494	1,485	1,488	-0.2%	445,900	4103億3169万	-1.13%
12/05	1,505	1,507	1,488	1,491	-0.93%	509,300	4111億5897万	-0.73%
12/04	1,502	1,510	1,499	1,505	0%	425,300	4150億1962万	+0.4%
12/03	1,509	1,510	1,495	1,505	-0.46%	394,600	4150億1962万	+0.6%
12/02	1,514	1,523	1,508	1,512	-0.26%	506,300	4169億4994万	+1.27%
12/01	1,522	1,531	1,513	1,516	-0.85%	392,300	4180億5298万	+1.74%
11/28	1,535	1,537	1,526	1,529	-0.26%	294,700	4216億3787万	+2.82%
11/27	1,552	1,558	1,525	1,533	-1.22%	472,400	4227億4091万	+3.37%
11/26	1,533	1,557	1,530	1,552	+1.11%	628,200	4279億8036万	+4.94%
11/25	1,522	1,541	1,515	1,535	+0.79%	478,100	4232億9243万	+4.14%
11/21	1,509	1,523	1,509	1,523	+1.06%	652,100	4199億8331万	+3.68%
11/20	1,495	1,521	1,495	1,507	+0.53%	512,800	4155億7114万	+2.87%
11/19	1,494	1,507	1,492	1,499	+0.33%	448,400	4133億6505万	+2.53%
11/18	1,511	1,516	1,493	1,494	-0.93%	494,000	4119億8625万	+2.4%
11/17	1,507	1,516	1,502	1,508	-0.72%	410,000	4158億4690万	+3.5%
11/14	1,510	1,520	1,505	1,519	+0.66%	579,100	4188億8027万	+4.33%
11/13	1,535	1,538	1,497	1,509	-1.89%	636,700	4161億2266万	+3.78%
11/12	1,553	1,566	1,531	1,538	-1.66%	946,900	4241億1972万	+5.85%
11/11	1,530	1,569	1,516	1,564	+5.53%	1,649,200	4312億8949万	+7.71%
11/10	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)
11/10	15:30 2026年3月期第2四半期(中間期)決算補足説明資料
11/10	15:30 第2四半期(中間期)連結業績予想と実績値との差異および通期業績予想の修正に関するお知らせ
11/10	15:30 中間配当(増配)および期末配当予想の修正に関するお知らせ
11/10	1,481	1,482	1,470	1,482	+0.54%	521,700	4086億7713万	+2.35%
11/07	1,478	1,499	1,467	1,474	+0.55%	675,800	4064億7104万	+1.87%
11/06	1,471	1,483	1,464	1,466	-0.34%	781,600	4042億6496万	+1.24%
11/05	1,465	1,482	1,449	1,471	+0.62%	1,001,700	4056億4376万	+1.52%
11/04	1,435	1,467	1,434	1,462	+1.74%	812,500	4031億6191万	+0.76%
10/31	15:30 株主優待制度の変更に関するお知らせ（2026年３月末日時点から）
10/31	1,435	1,461	1,432	1,437	+0.42%	728,300	3962億6790万	-1.24%
10/30	1,401	1,431	1,401	1,431	+1.63%	2,307,600	3946億1334万	-1.99%
10/29	15:30 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ
10/29	1,430	1,431	1,404	1,408	-1.81%	927,400	3882億7085万	-3.83%
10/28	1,424	1,438	1,416	1,434	+0.49%	847,400	3954億4062万	-2.45%
10/27	1,431	1,433	1,423	1,427	+0.07%	580,000	3935億1030万	-3.19%
10/24	1,436	1,440	1,421	1,426	-0.97%	495,700	3932億3454万	-3.65%
10/23	1,435	1,442	1,431	1,440	+0.42%	561,800	3970億9518万	-3.16%
10/22	1,428	1,439	1,428	1,434	+0.42%	420,300	3954億4062万	-3.95%
10/21	1,424	1,432	1,424	1,428	+0.07%	321,600	3937億8606万	-4.74%
10/20	1,435	1,441	1,427	1,427	+0.21%	369,500	3935億1030万	-5.18%
10/17	1,420	1,427	1,418	1,424	+0.07%	375,700	3926億8301万	-5.76%
10/16	1,425	1,436	1,422	1,423	-0.42%	450,400	3924億725万	-6.26%
10/15	1,441	1,447	1,428	1,429	-0.21%	598,700	3940億6182万	-6.3%
10/14	1,426	1,437	1,422	1,432	-0.83%	764,500	3948億8910万	-6.47%
10/10	1,458	1,461	1,443	1,444	-1.63%	774,400	3981億9822万	-6.05%
10/09	1,472	1,478	1,459	1,468	-0.81%	524,300	4048億1648万	-4.8%
10/08	1,486	1,500	1,475	1,480	-0.47%	563,900	4081億2560万	-4.21%
10/07	1,493	1,498	1,486	1,487	-0.8%	488,500	4100億5593万	-4%
10/06	1,489	1,503	1,482	1,499	+2.04%	611,500	4133億6505万	-3.41%
10/03	1,458	1,476	1,456	1,469	+0.96%	602,200	4050億9224万	-5.47%
10/02	1,482	1,486	1,453	1,455	-2.35%	641,900	4012億3159万	-6.61%
10/01	1,502	1,508	1,479	1,490	-0.73%	691,100	4108億8321万	-4.61%
09/30	1,525	1,526	1,494	1,501	-1.57%	761,900	4139億1658万	-4.15%
09/29	1,545	1,549	1,521	1,525	-2.31%	1,205,700	4205億3483万	-2.87%
09/26	1,551	1,566	1,548	1,561	+0.97%	2,766,600	4304億6221万	-0.76%
09/25	1,554	1,556	1,536	1,546	-0.13%	1,194,300	4263億2580万	-1.84%
09/24	15:30 自己株式の取得状況および取得終了に関するお知らせ
09/24	1,562	1,567	1,548	1,548	-0.06%	685,800	4268億7732万	-1.84%
09/22	1,540	1,562	1,539	1,549	+0.58%	606,600	4271億5308万	-1.9%
09/19	1,570	1,575	1,538	1,540	-2.59%	1,594,400	4246億7124万	-2.53%
09/18	1,587	1,592	1,572	1,581	-0.32%	430,400	4359億7742万	-0.06%
09/17	1,581	1,590	1,574	1,586	-0.13%	419,800	4373億5622万	+0.19%
09/16	1,575	1,592	1,574	1,588	+0.32%	439,500	4379億774万	+0.32%
09/12	1,593	1,593	1,575	1,583	-0.13%	484,600	4365億2894万	-0.06%
09/11	1,593	1,596	1,571	1,585	-0.56%	366,800	4370億8046万	0%
09/10	1,591	1,602	1,581	1,594	+0.19%	627,800	4395億6231万	+0.57%
09/09	1,595	1,607	1,588	1,591	-0.25%	589,100	4387億3503万	+0.38%
09/08	1,575	1,595	1,571	1,595	+1.33%	513,300	4398億3807万	+0.69%
09/05	1,566	1,582	1,563	1,574	-0.13%	539,200	4340億4710万	-0.63%
09/04	1,570	1,577	1,558	1,576	+0.38%	598,200	4345億9862万	-0.44%
09/03	15:30 自己株式の取得状況に関するお知らせ
09/03	1,565	1,570	1,555	1,570	+0.83%	818,000	4329億4405万	-0.76%
09/02	1,579	1,580	1,553	1,557	-1.27%	510,500	4293億5917万	-1.58%
09/01	1,550	1,577	1,550	1,577	+1.74%	431,100	4348億7438万	-0.32%
08/29	1,560	1,560	1,547	1,550	-0.9%	448,400	4274億2884万	-2.02%
08/28	1,553	1,566	1,546	1,564	+0.58%	478,300	4312億8949万	-1.14%
08/27	1,550	1,561	1,548	1,555	-0.19%	669,100	4288億765万	-1.71%
08/26	1,591	1,591	1,557	1,558	-2.32%	643,200	4296億3493万	-1.52%
08/25	1,592	1,596	1,584	1,595	-0.13%	408,700	4398億3807万	+0.82%
08/22	1,594	1,599	1,584	1,597	+0.19%	381,600	4403億8959万	+1.08%
08/21	1,608	1,608	1,583	1,594	-1.24%	496,900	4395億6231万	+1.01%

9006 京浜急行電鉄

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート