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
10/02	17:00 当社連結子会社Antalisによる欧州卸売事業会社OptiGroupからの中東欧における紙卸売事業に関する株式取得(孫会社化)に関するお知らせ
10/02	1,137	1,147	1,115	1,122	-1.32%	218,800	-	+1.08%
10/01	15:00 自己株式の取得状況に関するお知らせ
10/01	1,109	1,145	1,104	1,137	+1.88%	306,900	-	+2.52%
09/30	1,128	1,130	1,109	1,116	-0.98%	187,900	-	+0.63%
09/29	1,138	1,138	1,111	1,127	-2.76%	691,100	-	+1.62%
09/28	1,178	1,192	1,154	1,159	-1.45%	853,900	-	+4.6%
09/25	1,145	1,178	1,145	1,176	+3.34%	634,700	-	+6.33%
09/24	1,129	1,144	1,114	1,138	+0.62%	533,100	-	+3.08%
09/18	1,134	1,138	1,113	1,131	-0.26%	389,400	-	+2.63%
09/17	1,141	1,162	1,126	1,134	+0.27%	444,900	-	+3.09%
09/16	1,113	1,138	1,108	1,131	+2.63%	424,500	-	+3.01%
09/15	1,085	1,110	1,084	1,102	+1.38%	238,300	-	+0.55%
09/14	1,092	1,100	1,084	1,087	-0.55%	240,400	-	-0.64%
09/11	1,071	1,097	1,065	1,093	+0.74%	314,600	-	-0.27%
09/10	1,079	1,089	1,072	1,085	+0.56%	222,800	-	-1%
09/09	1,052	1,088	1,052	1,079	+2.47%	289,400	-	-1.55%
09/08	1,080	1,085	1,053	1,053	-2.59%	328,700	-	-4.01%
09/07	1,088	1,093	1,081	1,081	-1.46%	473,500	-	-1.55%
09/04	1,099	1,107	1,089	1,097	-0.72%	287,600	-	-0.27%
09/03	1,082	1,115	1,082	1,105	+1.84%	277,800	-	+0.36%
09/02	1,089	1,098	1,078	1,085	-1.18%	290,400	-	-1.36%
09/01	17:00 自己株式の取得状況に関するお知らせ
09/01	1,100	1,118	1,098	1,098	-0.81%	264,900	-	-0.27%
08/31	1,100	1,113	1,096	1,107	+0.18%	210,500	-	+0.54%
08/28	1,093	1,113	1,093	1,105	+0.18%	229,700	-	+0.36%
08/27	1,108	1,120	1,097	1,103	0%	164,900	-	+0.27%
08/26	1,091	1,109	1,091	1,103	+0.64%	192,400	-	+0.18%
08/25	1,122	1,124	1,091	1,096	-2.32%	214,700	-	-0.27%
08/24	1,126	1,137	1,114	1,122	0%	262,800	-	+2.19%
08/21	1,110	1,124	1,097	1,122	+1.08%	261,700	-	+2.37%
08/20	15:00 当社連結子会社による Speidel GmbHの株式取得（孫会社化）に関するお知らせ
08/20	1,110	1,112	1,094	1,110	0%	211,600	-	+1.37%
08/19	1,112	1,116	1,097	1,110	-1.07%	212,700	-	+1.56%
08/18	1,085	1,123	1,083	1,122	+3.51%	298,800	-	+2.94%
08/17	1,093	1,103	1,084	1,084	-1%	245,900	-	-0.28%
08/14	1,080	1,096	1,075	1,095	+0.92%	220,900	-	+0.92%
08/13	1,070	1,090	1,067	1,085	+2.07%	210,900	-	+0.18%
08/12	1,065	1,071	1,047	1,063	-0.37%	257,200	-	-1.67%
08/10	1,118	1,121	1,055	1,067	-4.56%	339,500	-	-1.02%
08/07	18:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,098	1,120	1,095	1,118	+2.19%	186,300	-	+3.81%
08/06	1,095	1,104	1,084	1,094	-0.36%	169,300	-	+1.96%
08/05	1,096	1,107	1,092	1,098	+0.55%	163,000	-	+2.62%
08/04	1,099	1,107	1,089	1,092	-0.73%	177,800	-	+2.34%
08/03	9:40 自己株式の取得状況に関するお知らせ
08/03	1,106	1,106	1,076	1,100	-0.9%	220,300	-	+3.38%
07/31	1,120	1,123	1,099	1,110	-1.25%	233,900	-	+4.62%
07/30	1,086	1,124	1,085	1,124	+2.37%	384,400	-	+6.44%
07/29	1,092	1,101	1,079	1,098	+0.55%	236,000	-	+4.37%
07/28	1,108	1,108	1,089	1,092	-1.8%	237,000	-	+4.2%
07/27	1,095	1,118	1,094	1,112	+2.21%	288,700	-	+6.41%
07/24	1,095	1,099	1,080	1,088	-1.36%	176,000	-	+4.51%
07/24	9:00 日本におけるビジュアルコミュニケーション事業本格展開に関するお知らせ
07/23	1,110	1,115	1,097	1,103	-0.54%	230,700	-	+6.47%
07/22	1,103	1,116	1,087	1,109	+3.36%	542,100	-	+7.57%
07/21	19:00 株主還元強化を目的とした株主優待制度拡充に関するお知らせ
07/21	19:00 政策保有株式の売却額目標変更に関するお知らせ
07/21	19:00 自己株式消却の件
07/21	19:00 自己株式の取得枠拡大について
07/21	1,053	1,076	1,051	1,073	+2.48%	228,400	-	+4.58%
07/17	1,076	1,087	1,040	1,047	-3.77%	205,500	-	+2.45%
07/16	1,099	1,100	1,081	1,088	-0.64%	153,100	-	+6.88%
07/15	1,069	1,098	1,068	1,095	+2.43%	235,700	-	+8.2%
07/14	1,036	1,073	1,036	1,069	+3.19%	295,900	-	+6.26%
07/13	14:30 紙製人工芝「ペーパーターフ」の日本子育て支援大賞2026受賞のお知らせ
07/13	1,040	1,047	1,028	1,036	+0.39%	169,100	-	+3.6%
07/10	1,045	1,048	1,029	1,032	-0.86%	165,800	-	+3.61%
07/09	1,033	1,044	1,032	1,041	+0.68%	137,600	-	+4.94%
07/08	1,030	1,042	1,022	1,034	+0.39%	142,900	-	+4.76%
07/07	1,015	1,045	1,015	1,030	+1.78%	189,600	-	+4.78%
07/06	1,031	1,034	1,006	1,012	-1.94%	155,400	-	+3.37%
07/03	1,020	1,032	1,016	1,032	+1.08%	133,400	-	+5.52%
07/02	1,015	1,032	1,013	1,021	+1.39%	154,300	-	+4.5%
07/01	1,030	1,036	1,007	1,007	-2.04%	268,600	-	+3.07%
06/30	1,023	1,043	1,021	1,028	+0.49%	183,100	-	+5.11%
06/29	1,015	1,023	1,001	1,023	+1.39%	161,300	-	+4.49%
06/26	1,013	1,025	1,002	1,009	+0.2%	110,100	-	+3.06%
06/25	1,001	1,019	1,001	1,007	0%	133,700	-	+2.86%
06/24	999	1,014	996	1,007	-0.1%	80,600	-	+2.65%
06/23	1,005	1,016	1,002	1,008	-0.2%	120,500	-	+2.86%
06/22	1,036	1,036	998	1,010	-0.79%	233,100	-	+3.17%
06/19	1,043	1,062	1,018	1,018	+5.17%	622,200	-	+4.2%
06/18	19:00 自己株式取得に係る事項の決定に関するお知らせ
06/18	971	982	965	968	-0.51%	105,100	-	-0.72%
06/17	982	998	973	973	+0.31%	141,400	-	-0.51%
06/16	964	975	954	970	-0.61%	161,400	-	-0.92%
06/15	969	978	965	976	+2.85%	110,800	-	-0.41%
06/12	944	960	944	949	+1.06%	160,000	-	-3.26%
06/11	942	946	927	939	-0.42%	171,100	-	-4.48%
06/10	930	947	929	943	+1.4%	168,600	-	-4.26%
06/09	931	945	930	930	-0.11%	172,800	-	-5.78%
06/08	922	937	917	931	-0.43%	174,300	-	-5.77%
06/05	920	945	920	935	+1.3%	144,500	-	-5.46%
06/04	932	940	915	923	-1.07%	187,000	-	-6.67%
06/03	936	940	918	933	+0.11%	213,700	-	-5.76%
06/02	965	965	915	932	-4.12%	327,600	-	-5.86%
06/01	1,006	1,006	972	972	-3.76%	332,500	-	-2.02%
05/29	1,025	1,026	1,001	1,010	-1.08%	163,800	-	+1.71%
05/28	1,032	1,032	1,007	1,021	-0.68%	163,900	-	+3.03%
05/27	1,050	1,062	1,027	1,028	-2.1%	236,600	-	+3.84%
05/26	1,048	1,053	1,024	1,050	+0.86%	227,100	-	+6.38%
05/25	1,015	1,056	1,010	1,041	+3.38%	525,500	-	+5.79%
05/22	1,078	1,080	988	1,007	-4.1%	794,200	-	+2.86%
05/21	999	1,051	990	1,050	+6.71%	332,000	-	+7.69%
05/20	979	986	968	984	+0.72%	243,500	-	+1.44%
05/19	973	984	952	977	+0.62%	263,000	-	+1.03%
05/18	980	1,000	969	971	0%	320,100	-	+0.62%
05/15	1,008	1,047	945	971	-5.08%	685,000	-	+0.94%
05/14	18:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,022	1,028	964	1,023	+2.3%	323,000	-	+6.67%
05/13	1,003	1,009	981	1,000	-0.3%	292,100	-	+4.71%
05/12	1,011	1,019	999	1,003	-0.79%	189,300	-	+5.58%
05/11	1,000	1,022	996	1,011	+1.4%	400,500	-	+6.87%

KPPグループ HD（9274）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート