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
09/30	936	943	934	942	+0.96%	15,300	-	-1.05%
09/29	939	939	932	933	-2.61%	35,800	-	-1.89%
09/28	970	970	958	958	-0.52%	108,300	-	+0.74%
09/25	966	972	963	963	-0.1%	30,300	-	+1.48%
09/24	（IR情報）11:30 産学官連携「物流イメージ向上プロジェクト2026」が始動！
09/24	967	967	959	964	+0.52%	20,200	-	+1.69%
09/18	965	967	958	959	-0.42%	18,600	-	+1.37%
09/17	958	965	957	963	+0.63%	9,900	-	+1.9%
09/16	965	966	931	957	-0.52%	57,100	-	+1.48%
09/15	959	965	959	962	+0.73%	11,700	-	+2.12%
09/14	960	961	955	955	+0.32%	10,400	-	+1.6%
09/11	950	963	950	952	-0.21%	14,900	-	+1.38%
09/10	954	956	950	954	-0.1%	10,700	-	+1.81%
09/09	960	963	951	955	-0.52%	18,300	-	+2.14%
09/08	966	967	960	960	-0.41%	17,700	-	+2.78%
09/07	961	970	961	964	+0.52%	22,200	-	+3.43%
09/04	959	963	956	959	+0.1%	19,100	-	+3.12%
09/03	957	958	953	958	0%	8,800	-	+3.12%
09/02	959	959	950	958	+0.31%	19,300	-	+3.34%
09/01	954	959	952	955	+0.1%	22,300	-	+3.24%
08/31	945	958	945	954	+1.71%	33,800	-	+3.25%
08/28	933	942	933	938	-0.53%	7,300	-	+1.85%
08/27	936	943	933	943	+1.29%	15,700	-	+2.5%
08/26	933	939	930	931	-0.21%	23,100	-	+1.31%
08/25	930	938	927	933	+0.54%	20,300	-	+1.63%
08/24	926	928	922	928	+0.65%	9,000	-	+1.31%
08/21	921	927	920	922	-0.32%	9,600	-	+0.77%
08/20	926	926	921	925	+0.54%	5,500	-	+1.09%
08/19	926	926	920	920	-0.65%	7,000	-	+0.66%
08/18	925	929	923	926	0%	8,100	-	+1.42%
08/17	930	933	923	926	-0.11%	17,000	-	+1.42%
08/14	923	931	921	927	+0.98%	14,200	-	+1.64%
08/13	925	925	918	918	-0.22%	10,200	-	+0.77%
08/12	924	925	918	920	-0.43%	14,600	-	+0.99%
08/10	915	926	914	924	+0.98%	14,000	-	+1.54%
08/07	915	917	911	915	0%	7,300	-	+0.77%
08/06	919	919	909	915	+0.44%	8,500	-	+0.88%
08/05	917	918	910	911	+0.33%	7,300	-	+0.66%
08/04	922	922	908	908	-0.77%	11,500	-	+0.44%
08/03	927	928	913	915	-1.29%	19,500	-	+1.33%
07/31	939	939	921	927	-1.07%	24,300	-	+2.89%
07/30	（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)
07/30	915	950	909	937	+3.08%	66,500	-	+4.34%
07/29	910	912	907	909	0%	11,600	-	+1.56%
07/28	909	914	909	909	0%	16,300	-	+1.79%
07/27	901	909	901	909	+1%	7,600	-	+2.02%
07/24	908	908	900	900	-0.55%	12,700	-	+1.24%
07/23	905	908	902	905	0%	6,000	-	+2.03%
07/22	900	906	900	905	0%	7,300	-	+2.26%
07/21	905	905	900	905	+0.44%	9,900	-	+2.49%
07/17	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/17	903	912	897	901	-0.22%	14,500	-	+2.27%
07/16	904	908	900	903	-0.11%	11,300	-	+2.61%
07/15	907	910	904	904	-0.33%	10,000	-	+2.96%
07/14	905	910	904	907	0%	11,900	-	+3.54%
07/13	914	914	904	907	-0.22%	14,000	-	+3.78%
07/10	904	909	904	909	+0.55%	8,000	-	+4.24%
07/09	900	912	899	904	+0.22%	12,400	-	+3.91%
07/08	915	915	897	902	-1.42%	42,300	-	+3.8%
07/07	908	918	908	915	+1.67%	43,600	-	+5.54%
07/06	891	905	891	900	+1.35%	27,400	-	+4.17%
07/03	887	902	881	888	+1.02%	55,200	-	+3.02%
07/02	888	888	878	879	+0.11%	14,000	-	+1.97%
07/01	880	885	878	878	+0.11%	22,500	-	+1.97%
06/30	879	879	872	877	+0.69%	14,200	-	+1.74%
06/29	870	876	870	871	+0.11%	30,500	-	+1.04%
06/26	860	870	860	870	+1.28%	17,000	-	+0.93%
06/25	860	864	855	859	+0.12%	13,800	-	-0.46%
06/24	859	859	855	858	+0.12%	9,800	-	-0.69%
06/23	859	859	852	857	+0.12%	8,300	-	-0.92%
06/22	857	859	852	856	0%	16,000	-	-1.15%
06/19	860	862	855	856	0%	27,300	-	-1.38%
06/18	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/18	860	860	852	856	-0.47%	22,100	-	-1.5%
06/17	860	860	855	860	+0.12%	9,600	-	-1.26%
06/16	860	862	855	859	-0.12%	10,600	-	-1.49%
06/15	859	862	855	860	+0.12%	26,500	-	-1.6%
06/12	859	861	852	859	+0.35%	17,600	-	-1.83%
06/11	851	856	851	856	-0.35%	10,900	-	-2.39%
06/10	858	860	855	859	-0.69%	22,300	-	-2.28%
06/09	862	872	861	865	+1.65%	15,000	-	-1.7%
06/08	861	862	844	851	-1.28%	37,300	-	-3.51%
06/05	867	867	860	862	+0.12%	15,000	-	-2.49%
06/04	859	865	853	861	+0.58%	20,200	-	-2.82%
06/03	850	856	843	856	+0.82%	24,500	-	-3.49%
06/02	852	852	843	849	-0.47%	30,400	-	-4.28%
06/01	878	878	851	853	-2.51%	51,100	-	-4.05%
05/29	870	876	870	875	+0.57%	14,700	-	-1.69%
05/28	882	882	870	870	-1.47%	36,700	-	-2.36%
05/27	884	884	880	883	+0.11%	9,600	-	-0.9%
05/26	883	884	876	882	-0.11%	31,900	-	-1.01%
05/25	887	890	881	883	-0.45%	16,200	-	-0.9%
05/22	885	894	881	887	+0.23%	21,500	-	-0.56%
05/21	890	897	885	885	+0.11%	16,900	-	-0.78%
05/20	891	891	882	884	-0.79%	16,400	-	-0.9%
05/19	886	898	886	891	0%	16,500	-	-0.22%
05/18	（IR情報）15:30 (変更)「中国事業の再編に伴う連結子会社の解散、子会社設立及び特別損失(特別退職金)の計上に関するお知らせ」の一部変更について
05/18	897	897	888	891	-0.67%	10,400	-	-0.22%
05/15	887	899	887	897	+0.56%	21,900	-	+0.34%
05/14	900	900	889	892	-0.78%	18,300	-	-0.22%
05/13	895	899	891	899	+0.9%	10,900	-	+0.45%
05/12	904	904	891	891	-0.67%	16,600	-	-0.45%
05/11	902	904	896	897	-0.55%	16,100	-	+0.11%
05/08	905	906	898	902	-0.33%	10,500	-	+0.67%
05/07	912	912	901	905	+1.12%	24,200	-	+1%

キムラユニティー（9368）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート