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	2,984	3,020	2,979	3,000	0%	5,000	-	+3.45%
10/01	3,000	3,020	2,980	3,000	0%	6,500	-	+3.63%
09/30	3,000	3,045	2,991	3,000	+0.03%	3,300	-	+3.81%
09/29	3,045	3,045	2,980	2,999	-1.67%	9,500	-	+3.95%
09/28	3,080	3,170	3,030	3,050	0%	16,100	-	+5.98%
09/25	3,020	3,080	2,982	3,050	+2.07%	24,900	-	+6.38%
09/24	2,976	2,999	2,918	2,988	+3.89%	21,000	-	+4.59%
09/18	2,870	2,894	2,856	2,876	+0.74%	9,700	-	+0.88%
09/17	2,844	2,869	2,828	2,855	+0.39%	2,200	-	+0.18%
09/16	2,851	2,865	2,838	2,844	+0.35%	3,700	-	-0.21%
09/15	2,828	2,853	2,828	2,834	+0.21%	5,000	-	-0.6%
09/14	2,821	2,844	2,821	2,828	+0.32%	1,700	-	-0.81%
09/11	2,831	2,857	2,819	2,819	-0.77%	9,500	-	-1.12%
09/10	2,848	2,862	2,841	2,841	-0.25%	4,200	-	-0.46%
09/09	2,841	2,864	2,841	2,848	+0.25%	2,800	-	-0.28%
09/08	2,889	2,889	2,841	2,841	-1.08%	10,500	-	-0.49%
09/07	2,880	2,893	2,868	2,872	+0.53%	5,000	-	+0.63%
09/04	2,860	2,880	2,857	2,857	-0.07%	3,000	-	+0.14%
09/03	2,880	2,897	2,859	2,859	+0.21%	4,400	-	+0.25%
09/02	2,870	2,896	2,853	2,853	-0.73%	9,200	-	+0.04%
09/01	2,887	2,905	2,874	2,874	-0.45%	4,900	-	+0.77%
08/31	2,870	2,893	2,870	2,887	+0.84%	5,700	-	+1.19%
08/28	2,887	2,912	2,863	2,863	-0.17%	3,600	-	+0.39%
08/27	2,887	2,888	2,865	2,868	-0.55%	3,100	-	+0.49%
08/26	2,910	2,930	2,884	2,884	-0.38%	3,500	-	+0.95%
08/25	2,864	2,905	2,864	2,895	+1.26%	2,900	-	+1.29%
08/24	2,879	2,891	2,858	2,859	-0.69%	4,600	-	+0.07%
08/21	2,824	2,879	2,800	2,879	+2.31%	9,800	-	+0.73%
08/20	2,799	2,820	2,776	2,814	+1.08%	14,200	-	-1.57%
08/19	2,812	2,812	2,761	2,784	-1.07%	13,500	-	-2.73%
08/18	2,828	2,838	2,814	2,814	-0.32%	5,800	-	-1.81%
08/17	2,860	2,860	2,823	2,823	-1.29%	5,000	-	-1.53%
08/14	2,841	2,860	2,832	2,860	+0.28%	4,600	-	-0.28%
08/13	2,873	2,873	2,830	2,852	-0.42%	4,000	-	-0.49%
08/12	2,840	2,866	2,821	2,864	+1.17%	15,400	-	-0.03%
08/10	2,808	2,852	2,794	2,831	+0.04%	14,100	-	-1.19%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,875	2,929	2,788	2,830	-2.28%	25,300	-	-1.26%
08/06	2,852	2,910	2,852	2,896	+0.35%	9,900	-	+1.01%
08/05	2,810	2,886	2,809	2,886	+2.05%	17,200	-	+0.84%
08/04	2,838	2,842	2,817	2,828	+0.11%	10,100	-	-1.08%
08/03	2,837	2,843	2,818	2,825	-0.63%	13,100	-	-1.12%
07/31	2,820	2,849	2,814	2,843	+0.11%	7,000	-	-0.39%
07/30	2,855	2,861	2,806	2,840	-0.25%	9,300	-	-0.39%
07/29	2,846	2,869	2,840	2,847	+0.04%	5,000	-	-0.04%
07/28	2,873	2,876	2,846	2,846	-1.69%	3,100	-	+0.04%
07/27	2,887	2,911	2,885	2,895	+0.49%	5,200	-	+1.83%
07/24	2,926	2,926	2,866	2,881	-1.23%	11,500	-	+1.48%
07/23	2,931	2,934	2,913	2,917	-0.48%	5,300	-	+2.86%
07/22	2,906	2,933	2,900	2,931	+0.86%	3,800	-	+3.53%
07/21	2,900	2,938	2,900	2,906	+0.76%	7,000	-	+2.83%
07/17	2,875	2,890	2,869	2,884	+0.49%	15,600	-	+2.12%
07/16	2,900	2,988	2,870	2,870	-1.41%	8,600	-	+1.74%
07/15	2,924	2,927	2,903	2,911	+0.97%	5,200	-	+3.26%
07/14	2,875	2,905	2,875	2,883	+0.28%	2,800	-	+2.42%
07/13	2,875	2,895	2,875	2,875	+1.23%	11,300	-	+2.24%
07/10	2,863	2,866	2,830	2,840	-0.77%	7,400	-	+1.07%
07/09	2,842	2,863	2,836	2,862	+1.71%	8,100	-	+1.85%
07/08	2,842	2,860	2,814	2,814	-0.57%	4,000	-	+0.21%
07/07	2,864	2,875	2,830	2,830	-1.19%	6,900	-	+0.82%
07/06	2,892	2,892	2,853	2,864	+0.74%	9,300	-	+2.07%
07/03	2,851	2,859	2,837	2,843	-0.28%	3,000	-	+1.39%
07/02	2,782	2,868	2,782	2,851	+2.48%	8,500	-	+1.64%
07/01	2,811	2,811	2,782	2,782	-1.03%	2,700	-	-0.82%
06/30	2,775	2,813	2,772	2,811	+1.55%	6,600	-	+0.11%
06/29	2,760	2,792	2,760	2,768	+0.14%	12,100	-	-1.49%
06/26	2,770	2,782	2,760	2,764	-0.11%	3,800	-	-1.78%
06/25	2,761	2,767	2,730	2,767	+0.22%	10,100	-	-1.81%
06/24	2,762	2,782	2,736	2,761	+0.04%	8,900	-	-2.23%
06/23	2,798	2,798	2,759	2,760	-1.36%	9,900	-	-2.47%
06/22	2,806	2,819	2,783	2,798	-0.29%	5,900	-	-1.44%
06/19	2,794	2,831	2,794	2,806	+0.57%	5,600	-	-1.44%
06/18	2,811	2,813	2,784	2,790	-0.71%	17,600	-	-2.31%
06/17	2,807	2,861	2,805	2,810	+0.11%	11,000	-	-1.89%
06/16	2,848	2,848	2,805	2,807	-1.2%	5,200	-	-2.4%
06/15	2,830	2,849	2,818	2,841	+0.92%	3,000	-	-1.7%
06/12	2,820	2,833	2,795	2,815	-0.14%	6,500	-	-2.7%
06/11	2,810	2,840	2,804	2,819	+0.39%	9,000	-	-2.73%
06/10	2,793	2,840	2,782	2,808	+0.21%	12,400	-	-3.34%
06/09	2,822	2,822	2,783	2,802	-1.2%	6,000	-	-3.74%
06/08	2,831	2,836	2,795	2,836	-0.35%	8,200	-	-2.81%
06/05	2,808	2,858	2,795	2,846	+1.53%	10,600	-	-2.63%
06/04	2,795	2,835	2,783	2,803	0%	7,700	-	-4.17%
06/03	2,819	2,843	2,780	2,803	+0.25%	8,600	-	-4.37%
06/02	2,797	2,810	2,751	2,796	-0.36%	15,800	-	-4.8%
06/01	2,871	2,871	2,781	2,806	-2.3%	15,400	-	-4.72%
05/29	2,871	2,872	2,831	2,872	+1.06%	43,800	-	-2.71%
05/28	2,861	2,874	2,830	2,842	-0.59%	11,300	-	-3.89%
05/27	2,878	2,878	2,833	2,859	-0.35%	5,800	-	-3.51%
05/26	2,856	2,872	2,830	2,869	-0.14%	9,500	-	-3.4%
05/25	2,880	2,887	2,862	2,873	+0.14%	6,300	-	-3.49%
05/22	2,905	2,905	2,867	2,869	-1.24%	12,600	-	-3.89%
05/21	2,910	2,939	2,905	2,905	-0.07%	6,500	-	-2.91%
05/20	2,982	2,983	2,906	2,907	-3%	8,700	-	-3.07%
05/19	（IR情報）15:00 剰余金の配当に関するお知らせ
05/19	（IR情報）15:00 役員の異動に関するお知らせ
05/19	3,010	3,030	2,977	2,997	+0.37%	9,200	-	-0.33%
05/18	3,070	3,075	2,970	2,986	-2.1%	6,700	-	-0.76%
05/15	3,005	3,080	3,000	3,050	+1.97%	26,200	-	+1.19%
05/14	3,100	3,125	2,990	2,991	-3.52%	10,500	-	-0.63%
05/13	3,115	3,250	3,060	3,100	-1.43%	24,300	-	+3.06%
05/12	（IR情報）15:00 個別業績の前期実績値との差異に関するお知らせ
05/12	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,955	3,180	2,932	3,145	+7.26%	38,400	-	+4.8%
05/11	2,941	2,941	2,925	2,932	-0.31%	2,600	-	-2.04%

ケイヒン（9312）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート