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
03/09	3,205	3,225	3,090	3,225	-0.92%	8,600	210億8003万	-0.15%
03/06	3,300	3,310	3,200	3,255	-1.96%	11,500	212億7612万	+1.15%
03/05	3,220	3,335	3,175	3,320	+7.44%	9,800	217億99万	+3.56%
03/04	3,265	3,265	3,080	3,090	-7.35%	14,100	201億9761万	-3.23%
03/03	3,320	3,370	3,280	3,335	-0.74%	15,200	217億9904万	+4.58%
03/02	3,240	3,390	3,240	3,360	+0.3%	14,600	219億6245万	+5.86%
02/27	3,335	3,395	3,315	3,350	+0.45%	8,100	218億9709万	+6.15%
02/26	3,355	3,400	3,330	3,335	-0.6%	9,600	217億9904万	+6.28%
02/25	3,380	3,395	3,325	3,355	0%	8,600	219億2977万	+7.53%
02/24	3,275	3,380	3,235	3,355	+2.44%	10,700	219億2977万	+8.16%
02/20	3,260	3,305	3,245	3,275	-0.46%	3,600	214億685万	+6.19%
02/19	3,325	3,355	3,225	3,290	-1.64%	7,300	215億490万	+7.27%
02/18	3,345	3,345	3,330	3,345	0%	1,000	218億6440万	+9.67%
02/17	3,295	3,350	3,295	3,345	+1.52%	4,000	218億6440万	+10.4%
02/16	3,355	3,400	3,230	3,295	-3.8%	11,500	215億3758万	+9.5%
02/13	3,210	3,500	3,190	3,425	+5.38%	16,700	223億8732万	+14.55%
02/12	3,200	3,255	3,200	3,250	+1.72%	9,000	212億4344万	+9.58%
02/10	3,180	3,200	3,125	3,195	+1.11%	10,100	208億8394万	+8.38%
02/09	3,265	3,265	3,120	3,160	-1.1%	5,900	206億5516万	+7.74%
02/06	3,185	3,245	3,105	3,195	+0.16%	22,400	208億8394万	+9.49%
02/05	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	15:00 通期連結業績予想の修正および配当予想の修正(増配)に関するお知らせ
02/05	3,000	3,330	3,000	3,190	+6.37%	39,300	208億5125万	+9.92%
02/04	2,922	2,999	2,913	2,999	+1.8%	3,400	196億279万	+3.88%
02/03	2,934	2,950	2,929	2,946	+0.27%	1,500	192億5636万	+2.29%
02/02	2,920	2,938	2,893	2,938	+0.62%	2,000	192億407万	+2.23%
01/30	2,900	2,925	2,900	2,920	-0.17%	1,900	190億8641万	+1.71%
01/29	2,938	2,938	2,898	2,925	-1.32%	7,000	191億1910万	+2.02%
01/28	2,982	2,982	2,903	2,964	-0.6%	3,400	193億7402万	+3.49%
01/27	2,995	2,995	2,972	2,982	-0.57%	1,400	194億9167万	+4.38%
01/26	2,991	3,020	2,970	2,999	+1.56%	4,900	196億279万	+5.3%
01/23	2,945	2,966	2,930	2,953	+1.3%	3,400	193億212万	+4.09%
01/22	2,909	2,923	2,907	2,915	+0.59%	2,700	190億5373万	+3.11%
01/21	2,881	2,898	2,856	2,898	+0.59%	3,900	189億4261万	+2.77%
01/20	2,920	2,930	2,827	2,881	-1.1%	6,900	188億3149万	+2.45%
01/19	2,893	2,913	2,860	2,913	+0.69%	5,800	190億4066万	+3.81%
01/16	2,863	2,930	2,863	2,893	+1.05%	10,500	189億993万	+3.4%
01/15	2,850	2,863	2,841	2,863	+0.49%	2,200	187億1384万	+2.58%
01/14	2,849	2,850	2,826	2,849	0%	4,700	186億2233万	+2.3%
01/13	2,848	2,860	2,820	2,849	+1.14%	9,400	186億2233万	+2.52%
01/09	2,849	2,849	2,813	2,817	-0.77%	2,100	184億1316万	+1.62%
01/08	2,829	2,840	2,817	2,839	+0.42%	2,600	185億5696万	+2.53%
01/07	2,815	2,859	2,800	2,827	+0.93%	4,900	184億7853万	+2.24%
01/06	2,801	2,803	2,801	2,801	-0.25%	1,600	183億858万	+1.45%
01/05	2,795	2,815	2,750	2,808	+0.47%	6,800	183億5433万	+1.78%
2025
12/30	2,815	2,815	2,795	2,795	-0.11%	900	182億6936万	+1.38%
12/29	2,802	2,829	2,751	2,798	-0.14%	3,500	182億8897万	+1.56%
12/26	2,813	2,835	2,790	2,802	-0.39%	2,900	183億1511万	+1.82%
12/25	2,790	2,817	2,790	2,813	0%	1,700	183億8701万	+2.33%
12/24	2,846	2,850	2,773	2,813	-1.16%	3,000	183億8701万	+2.55%
12/23	2,838	2,848	2,814	2,846	+0.39%	1,300	186億272万	+4.02%
12/22	2,874	2,875	2,831	2,835	-0.39%	3,200	185億3082万	+3.81%
12/19	2,780	2,846	2,780	2,846	+1.86%	5,300	186億272万	+4.4%
12/18	2,755	2,794	2,741	2,794	+1.42%	6,300	182億6282万	+2.68%
12/17	2,700	2,769	2,700	2,755	+1.1%	6,200	180億790万	+1.36%
12/16	2,702	2,744	2,702	2,725	+0.52%	2,600	178億1181万	+0.37%
12/15	2,715	2,717	2,711	2,711	-0.51%	1,900	177億2030万	-0.15%
12/12	16:00 連結子会社からの配当金受領に関するお知らせ
12/12	2,711	2,740	2,710	2,725	+0.55%	1,600	178億1181万	+0.37%
12/11	2,729	2,739	2,710	2,710	-0.37%	1,300	177億1376万	-0.22%
12/10	2,740	2,740	2,709	2,720	+0.04%	2,900	177億7913万	+0.18%
12/09	2,731	2,735	2,719	2,719	-0.07%	1,700	177億7259万	+0.18%
12/08	2,701	2,730	2,690	2,721	+0.67%	9,400	177億8566万	+0.33%
12/05	2,703	2,704	2,693	2,703	0%	1,500	176億6801万	-0.26%
12/04	2,683	2,703	2,683	2,703	+0.63%	1,800	176億6801万	-0.18%
12/03	2,725	2,725	2,660	2,686	-1.43%	1,200	175億5689万	-0.81%
12/02	2,742	2,742	2,706	2,725	-0.44%	400	178億1181万	+0.55%
12/01	2,725	2,738	2,706	2,737	+0.04%	2,700	178億9024万	+1.11%
11/28	2,744	2,744	2,733	2,736	-0.29%	600	178億8371万	+1.18%
11/27	2,757	2,757	2,731	2,744	-0.58%	1,900	179億3600万	+1.59%
11/26	2,753	2,760	2,753	2,760	0%	1,500	180億4058万	+2.34%
11/25	2,721	2,760	2,706	2,760	+1.62%	2,700	180億4058万	+2.56%
11/21	2,730	2,740	2,706	2,716	-0.55%	800	177億5298万	+1.15%
11/20	2,660	2,740	2,655	2,731	+2.59%	8,800	178億5103万	+1.86%
11/19	2,640	2,663	2,619	2,662	+0.83%	2,200	174億1万	-0.49%
11/18	2,709	2,709	2,640	2,640	-2.22%	2,600	172億5621万	-1.12%
11/17	2,725	2,725	2,700	2,700	-0.92%	2,200	176億4840万	+1.2%
11/14	2,679	2,750	2,679	2,725	+0.18%	5,000	178億1181万	+2.29%
11/13	2,712	2,722	2,706	2,720	+0.29%	3,300	177億7913万	+2.29%
11/12	2,707	2,749	2,693	2,712	+0.59%	2,100	177億2683万	+2.19%
11/11	2,703	2,703	2,664	2,696	-0.26%	2,200	176億2225万	+1.77%
11/10	2,711	2,734	2,703	2,703	-0.73%	1,600	176億6801万	+2.27%
11/07	2,692	2,723	2,691	2,723	-0.58%	2,400	177億9873万	+3.34%
11/06	16:50 人事異動のお知らせ
11/06	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	14:00 「固定資産(信託受益権)の取得に関するお知らせ」の一部変更に関するお知らせ
11/06	2,733	2,772	2,723	2,739	+1.59%	5,900	179億332万	+4.18%
11/05	2,695	2,696	2,619	2,696	-0.11%	5,300	176億2225万	+2.78%
11/04	2,673	2,711	2,653	2,699	+1.09%	6,300	176億4186万	+3.02%
10/31	2,666	2,670	2,622	2,670	+0.15%	2,900	174億5230万	+2.03%
10/30	18:00 固定資産(信託受益権)の取得に関するお知らせ
10/30	2,650	2,681	2,631	2,666	+0.95%	3,400	174億2616万	+1.95%
10/29	2,713	2,715	2,640	2,641	-2.9%	2,300	172億6275万	+1.07%
10/28	2,720	2,745	2,720	2,720	0%	1,400	177億7913万	+4.13%
10/27	2,672	2,732	2,664	2,720	+2.18%	11,700	177億7913万	+4.29%
10/24	2,669	2,675	2,650	2,662	-0.26%	1,400	174億1万	+2.19%
10/23	2,650	2,669	2,645	2,669	+0.23%	500	174億4577万	+2.5%
10/22	2,622	2,665	2,622	2,663	+0.91%	4,700	174億655万	+2.38%
10/21	2,647	2,660	2,627	2,639	+1.07%	6,300	172億4967万	+1.54%
10/20	2,616	2,630	2,605	2,611	+0.23%	7,100	170億6665万	+0.5%
10/17	2,610	2,610	2,604	2,605	-0.19%	4,700	170億2743万	+0.27%
10/16	2,595	2,610	2,576	2,610	+1.12%	2,300	170億6012万	+0.42%
10/15	2,549	2,599	2,541	2,581	+1.73%	7,100	168億7056万	-0.73%
10/14	2,566	2,572	2,500	2,537	-1.97%	11,400	165億8296万	-2.54%
10/10	2,607	2,607	2,567	2,588	-0.73%	7,200	169億1631万	-0.77%
10/09	2,609	2,609	2,566	2,607	-0.08%	6,800	170億4051万	-0.19%
10/08	2,600	2,616	2,581	2,609	+0.89%	8,500	170億5358万	-0.31%

ケイヒン（9312）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート