キユーソー流通システム（9369）の株価チャート
株価
4/17
- 前日 (4/16)
- 3,080
- 始値
- 3,080
- 高値
- 3,105
- 安値
- 2,981
- 終値 -2.69%
- 2,997
- 出来高 +34.52%
- 37,800
乖離率
- 株価（5日）
移動平均値 - -3.04%
3,091 - 株価（25日）
移動平均値 - +1.05%
2,966 - 出来高（5日）
移動平均値 - -20.02%
47,260
2025/11/19～2026/04/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 3,080 | 3,105 | 2,981 | 2,997 | -2.69% | 37,800 | 759億9133万 | +1.05% | 35.47 | 1.62 |
| 04/16 | 3,105 | 3,160 | 3,080 | 3,080 | -0.65% | 28,100 | 780億9586万 | +4.09% | 36.46 | 1.66 |
| 04/15 | 3,160 | 3,210 | 3,100 | 3,100 | -0.64% | 48,200 | 786億298万 | +4.87% | 36.69 | 1.67 |
| 04/14 | 3,170 | 3,180 | 3,040 | 3,120 | -1.27% | 64,700 | 791億1009万 | +5.8% | 36.93 | 1.68 |
| 04/13 | 3,230 | 3,260 | 3,150 | 3,160 | -2.17% | 57,500 | 801億2432万 | +7.48% | 37.4 | 1.7 |
| 04/10 | 3,210 | 3,270 | 3,140 | 3,230 | +2.54% | 91,100 | 818億9923万 | +10.09% | 38.23 | 1.74 |
| 04/09 | 3,145 | 3,185 | 3,100 | 3,150 | +1.29% | 53,100 | 798億7077万 | +7.51% | 37.28 | 1.7 |
| 04/08 | 3,050 | 3,110 | 3,035 | 3,110 | +3.74% | 53,700 | 788億5653万 | +6.25% | 36.81 | 1.68 |
| 04/07 | 2,941 | 2,998 | 2,941 | 2,998 | +1.83% | 24,600 | 760億1668万 | +2.43% | 35.49 | 1.62 |
| 04/06 | 2,950 | 2,987 | 2,942 | 2,944 | +0.1% | 29,600 | 746億4747万 | +0.27% | 34.85 | 1.59 |
| 04/03 | 2,922 | 2,973 | 2,874 | 2,941 | +0.75% | 62,200 | 745億7140万 | -0.27% | 34.81 | 1.59 |
| 04/02 | 2,975 | 3,010 | 2,916 | 2,919 | -0.41% | 45,400 | 740億1358万 | -1.39% | 34.55 | 1.57 |
| 04/01 | 2,866 | 2,937 | 2,866 | 2,931 | +4.72% | 78,300 | 743億1784万 | -1.35% | 34.69 | 1.58 |
| 03/31 | 2,849 | 2,883 | 2,776 | 2,799 | -1.65% | 66,000 | 709億7088万 | -6.07% | 33.13 | 1.51 |
| 03/30 | 2,729 | 2,852 | 2,729 | 2,846 | -2.23% | 156,400 | 721億6260万 | -4.94% | 33.69 | 1.54 |
| 03/27 | 2,900 | 2,925 | 2,869 | 2,911 | +0.1% | 93,800 | 738億1073万 | -3.22% | 34.46 | 1.57 |
| 03/26 | 2,953 | 2,953 | 2,877 | 2,908 | -0.38% | 43,900 | 737億3466万 | -3.64% | 34.42 | 1.57 |
| 03/25 | 2,886 | 2,919 | 2,880 | 2,919 | +2.93% | 50,700 | 740億1358万 | -3.54% | 34.55 | 1.57 |
| 03/24 | 2,798 | 2,842 | 2,792 | 2,836 | +3.2% | 48,200 | 719億904万 | -6.46% | 33.57 | 1.53 |
| 03/23 | 2,771 | 2,821 | 2,727 | 2,748 | -3.68% | 90,900 | 696億7773万 | -9.78% | 32.53 | 1.48 |
| 03/19 | 2,913 | 3,000 | 2,853 | 2,853 | -3.71% | 45,100 | 723億4009万 | -6.86% | 33.77 | 1.54 |
| 03/18 | 2,888 | 2,965 | 2,888 | 2,963 | +2.38% | 25,900 | 751億2923万 | -3.67% | 35.07 | 1.6 |
| 03/17 | 2,873 | 2,924 | 2,873 | 2,894 | +1.4% | 45,800 | 733億7968万 | -6.16% | 34.25 | 1.56 |
| 03/16 | 2,888 | 2,915 | 2,846 | 2,854 | -2.53% | 69,100 | 723億6545万 | -7.73% | 33.78 | 1.54 |
| 03/13 | 2,838 | 2,943 | 2,834 | 2,928 | +3.03% | 87,000 | 742億4178万 | -5.7% | 34.66 | 1.58 |
| 03/12 | 2,952 | 2,969 | 2,842 | 2,842 | -4.98% | 89,200 | 720億6118万 | -8.68% | 33.64 | 1.53 |
| 03/11 | 2,959 | 3,000 | 2,950 | 2,991 | +2.12% | 60,800 | 758億3919万 | -4.23% | 35.4 | 1.61 |
| 03/10 | 2,938 | 3,005 | 2,917 | 2,929 | +1.42% | 60,600 | 742億6713万 | -6.18% | 34.67 | 1.58 |
| 03/09 | 2,873 | 2,911 | 2,819 | 2,888 | -4.37% | 111,900 | 732億2755万 | -7.55% | 34.18 | 1.56 |
| 03/06 | 3,070 | 3,095 | 3,000 | 3,020 | -3.51% | 55,400 | 765億7451万 | -3.48% | 35.75 | 1.63 |
| 03/05 | 3,135 | 3,185 | 3,110 | 3,130 | +2.12% | 46,200 | 793億6365万 | -0.03% | 37.05 | 1.69 |
| 03/04 | 3,100 | 3,125 | 3,025 | 3,065 | -1.61% | 95,200 | 777億1552万 | -2.14% | 36.28 | 1.65 |
| 03/03 | 3,180 | 3,210 | 3,115 | 3,115 | -3.41% | 52,900 | 789億8331万 | -0.64% | 36.87 | 1.68 |
| 03/02 | 3,170 | 3,250 | 3,140 | 3,225 | -1.23% | 66,800 | 817億7245万 | +2.81% | 38.17 | 1.74 |
| 02/27 | 3,225 | 3,265 | 3,200 | 3,265 | +1.71% | 44,500 | 827億8668万 | +4.18% | 38.65 | 1.76 |
| 02/26 | 3,195 | 3,225 | 3,120 | 3,210 | +0.47% | 54,800 | 813億9211万 | +2.65% | 37.99 | 1.73 |
| 02/25 | 3,165 | 3,210 | 3,165 | 3,195 | +0.95% | 48,500 | 810億1178万 | +2.4% | 37.82 | 1.72 |
| 02/24 | 3,175 | 3,190 | 3,110 | 3,165 | +0.32% | 60,300 | 802億5110万 | +1.64% | 37.46 | 1.71 |
| 02/20 | 3,195 | 3,195 | 3,135 | 3,155 | -1.41% | 28,400 | 799億9754万 | +1.32% | 37.34 | 1.7 |
| 02/19 | 3,155 | 3,200 | 3,115 | 3,200 | +1.59% | 34,500 | 811億3856万 | +2.7% | 37.88 | 1.73 |
| 02/18 | 3,135 | 3,170 | 3,120 | 3,150 | +1.61% | 46,400 | 798億7077万 | +1.42% | 37.28 | 1.7 |
| 02/17 | 3,095 | 3,125 | 3,080 | 3,100 | +0.65% | 61,500 | 786億298万 | +0.03% | 36.69 | 1.67 |
| 02/16 | 3,150 | 3,170 | 3,055 | 3,080 | -3.14% | 43,500 | 780億9586万 | -0.39% | 36.46 | 1.66 |
| 02/13 | 3,180 | 3,190 | 3,105 | 3,180 | 0% | 53,100 | 806億3144万 | +2.95% | 37.64 | 1.72 |
| 02/12 | 3,180 | 3,230 | 3,155 | 3,180 | 0% | 61,700 | 806億3144万 | +3.15% | 37.64 | 1.72 |
| 02/10 | 3,175 | 3,270 | 3,170 | 3,180 | +0.63% | 57,600 | 806億3144万 | +3.35% | 37.64 | 1.72 |
| 02/09 | 3,165 | 3,185 | 3,110 | 3,160 | +1.28% | 41,600 | 801億2432万 | +2.86% | 37.4 | 1.7 |
| 02/06 | 3,100 | 3,130 | 3,095 | 3,120 | -0.79% | 39,000 | 791億1009万 | +1.96% | 36.93 | 1.68 |
| 02/05 | 3,150 | 3,165 | 3,125 | 3,145 | +0.96% | 46,900 | 797億4399万 | +3.11% | 37.23 | 1.7 |
| 02/04 | 3,105 | 3,150 | 3,090 | 3,115 | -0.16% | 55,600 | 789億8331万 | +2.57% | 36.87 | 1.68 |
| 02/03 | 2,998 | 3,125 | 2,977 | 3,120 | +5.41% | 128,100 | 791億1009万 | +3.11% | 36.93 | 1.68 |
| 02/02 | 2,998 | 3,040 | 2,928 | 2,960 | -0.77% | 102,800 | 750億5316万 | -1.73% | 35.04 | 1.6 |
| 01/30 | 3,015 | 3,045 | 2,970 | 2,983 | -1.06% | 102,300 | 756億3635万 | -0.73% | 35.31 | 1.61 |
| 01/29 | 3,055 | 3,065 | 2,974 | 3,015 | -1.63% | 127,400 | 764億4773万 | +0.6% | 35.69 | 1.63 |
| 01/28 | 3,155 | 3,155 | 3,055 | 3,065 | -2.85% | 59,800 | 777億1552万 | +2.65% | 36.28 | 1.65 |
| 01/27 | 3,105 | 3,190 | 3,100 | 3,155 | +0.64% | 41,800 | 799億9754万 | +6.09% | 37.34 | 1.7 |
| 01/26 | 3,170 | 3,185 | 3,105 | 3,135 | -1.26% | 48,000 | 794億9043万 | +5.98% | 37.11 | 1.69 |
| 01/23 | 3,155 | 3,180 | 3,150 | 3,175 | +0.79% | 41,600 | 805億466万 | +7.96% | 37.58 | 1.71 |
| 01/22 | 3,105 | 3,215 | 3,085 | 3,150 | +2.44% | 80,000 | 798億7077万 | +7.91% | 37.28 | 1.7 |
| 01/21 | 3,045 | 3,100 | 3,035 | 3,075 | +0.82% | 78,500 | 779億6908万 | +6.11% | 36.4 | 1.66 |
| 01/20 | 3,060 | 3,060 | 3,010 | 3,050 | +0.16% | 34,800 | 773億3519万 | +6.01% | 36.1 | 1.65 |
| 01/19 | 3,165 | 3,175 | 3,045 | 3,045 | -3.64% | 68,200 | 772億841万 | +6.62% | 36.04 | 1.64 |
| 01/16 | 3,135 | 3,170 | 3,060 | 3,160 | -1.4% | 91,200 | 801億2432万 | +11.5% | 37.4 | 1.7 |
| 01/15 | 2,956 | 3,360 | 2,956 | 3,205 | +9.16% | 270,100 | 812億6533万 | +14.14% | 37.94 | 1.73 |
| 01/14 | 2,983 | 2,983 | 2,900 | 2,936 | -1.28% | 83,400 | 744億4462万 | +5.69% | 34.75 | 1.58 |
| 01/13 | 2,925 | 3,055 | 2,896 | 2,974 | +1.26% | 117,100 | 754億814万 | +7.71% | 35.2 | 1.6 |
| 01/09 | 2,893 | 2,987 | 2,875 | 2,937 | -1.87% | 186,800 | 744億6998万 | +7.07% | 34.76 | 1.58 |
| 01/08 | 3,000 | 3,040 | 2,969 | 2,993 | -1.38% | 132,000 | 758億8990万 | +9.59% | 35.43 | 1.61 |
| 01/07 | 3,060 | 3,100 | 2,996 | 3,035 | -0.33% | 101,100 | 769億5485万 | +11.62% | 35.92 | 1.64 |
| 01/06 | 3,005 | 3,075 | 2,982 | 3,045 | +0.33% | 97,800 | 772億841万 | +12.53% | 36.04 | 1.64 |
| 01/05 | 2,946 | 3,075 | 2,929 | 3,035 | +6.08% | 137,200 | 769億5485万 | +12.7% | 35.92 | 1.64 |
| 2025 | ||||||||||
| 12/30 | 2,888 | 2,899 | 2,858 | 2,861 | -0.93% | 94,900 | 725億4294万 | +6.79% | 33.86 | 1.54 |
| 12/29 | 2,823 | 2,888 | 2,806 | 2,888 | +2.3% | 97,000 | 732億2755万 | +8.12% | 34.18 | 1.56 |
| 12/26 | 2,834 | 2,846 | 2,808 | 2,823 | 0% | 42,000 | 715億7942万 | +6.01% | 33.41 | 1.52 |
| 12/25 | 2,790 | 2,823 | 2,772 | 2,823 | +1.66% | 31,800 | 715億7942万 | +6.25% | 33.41 | 1.52 |
| 12/24 | 2,776 | 2,813 | 2,763 | 2,777 | -0.25% | 49,700 | 704億1305万 | +4.87% | 32.87 | 1.5 |
| 12/23 | 2,771 | 2,826 | 2,758 | 2,784 | +0.4% | 50,800 | 705億9054万 | +5.37% | 32.95 | 1.5 |
| 12/22 | 2,790 | 2,792 | 2,743 | 2,773 | +0.4% | 50,300 | 703億1163万 | +5.16% | 32.82 | 1.5 |
| 12/19 | 2,755 | 2,783 | 2,747 | 2,762 | +0.25% | 51,500 | 700億3271万 | +4.86% | 32.69 | 1.49 |
| 12/18 | 2,721 | 2,774 | 2,710 | 2,755 | +0.18% | 46,800 | 698億5522万 | +4.63% | 32.61 | 1.49 |
| 12/17 | 2,714 | 2,770 | 2,678 | 2,750 | +1.51% | 75,100 | 697億2845万 | +4.44% | 32.55 | 1.48 |
| 12/16 | 2,666 | 2,749 | 2,629 | 2,709 | +2.69% | 86,500 | 686億8886万 | +2.89% | 32.06 | 1.46 |
| 12/15 | 2,629 | 2,679 | 2,621 | 2,638 | +0.57% | 57,300 | 668億8860万 | 0% | 31.22 | 1.42 |
| 12/12 | 2,589 | 2,645 | 2,589 | 2,623 | +3.31% | 60,100 | 665億826万 | -0.83% | 31.05 | 1.42 |
| 12/11 | 2,508 | 2,548 | 2,492 | 2,539 | +0.83% | 66,800 | 643億7837万 | -4.26% | 30.05 | 1.37 |
| 12/10 | 2,506 | 2,519 | 2,477 | 2,518 | +0.48% | 43,000 | 638億4590万 | -5.48% | 29.8 | 1.36 |
| 12/09 | 2,517 | 2,522 | 2,481 | 2,506 | -0.44% | 35,300 | 635億4163万 | -6.42% | 29.66 | 1.35 |
| 12/08 | 2,446 | 2,523 | 2,440 | 2,517 | +2.28% | 56,000 | 638億2054万 | -6.57% | 29.79 | 1.36 |
| 12/05 | 2,461 | 2,506 | 2,444 | 2,461 | -1.99% | 50,400 | 624億62万 | -9.05% | 29.13 | 1.33 |
| 12/04 | 2,531 | 2,578 | 2,506 | 2,511 | -0.28% | 60,800 | 636億6841万 | -7.55% | 29.72 | 1.35 |
| 12/03 | 2,612 | 2,615 | 2,512 | 2,518 | -4.29% | 69,100 | 638億4590万 | -7.83% | 29.8 | 1.36 |
| 12/02 | 2,721 | 2,721 | 2,628 | 2,631 | -2.3% | 50,600 | 667億1110万 | -4.26% | 31.14 | 1.42 |
| 12/01 | 2,684 | 2,727 | 2,668 | 2,693 | -0.77% | 69,300 | 682億8316万 | -2.29% | 31.88 | 1.45 |
| 11/28 | 2,720 | 2,728 | 2,678 | 2,714 | +0.33% | 47,600 | 688億1564万 | -1.63% | 25.48 | 1.49 |
| 11/27 | 2,747 | 2,767 | 2,699 | 2,705 | +0.37% | 136,100 | 685億8743万 | -2.13% | 25.39 | 1.48 |
| 11/26 | 2,650 | 2,767 | 2,649 | 2,695 | +1.16% | 237,900 | 683億3388万 | -2.6% | 25.3 | 1.48 |
| 11/25 | 2,700 | 2,717 | 2,660 | 2,664 | -1.15% | 113,800 | 675億4785万 | -3.83% | 25.01 | 1.46 |
| 11/21 | 2,633 | 2,720 | 2,633 | 2,695 | +1.24% | 112,400 | 683億3388万 | -2.71% | 25.3 | 1.48 |
| 11/20 | 2,724 | 2,770 | 2,662 | 2,662 | +2.27% | 261,700 | 674億9713万 | -3.9% | 24.99 | 1.46 |
| 11/19 | 2,649 | 2,670 | 2,580 | 2,603 | -0.69% | 75,400 | 660億114万 | -6.16% | 24.43 | 1.43 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 11月期 | 815 1,630 1/25 | 524 1,048 11/27 | 80,800 40,400 11/27 | - | - | +2.38% 1/24 | -10.16% 12/3 |
| 2008年 11月期 | 554 1,107 12/10 | 371 742 3/17 | 113,000 56,500 11/25 | - | - | +9.69% 11/5 | -19.04% 1/22 |
| 2009年 11月期 | 524 1,047 11/6 1,047 11/5 | 405 810 12/2 | 96,800 48,400 12/26 | - | - | +6.25% 10/21 | -10.13% 11/27 |
| 2010年 11月期 | 489 978 12/11 | 401 801 5/28 | 110,800 55,400 11/26 | - | - | +4.3% 4/1 | -6.79% 5/27 |
| 2011年 11月期 | 444 888 10/5 | 329 658 3/15 | 529,400 264,700 11/25 | 112億5797万 | 83億4205万 | +3.86% 7/8 | -12.62% 3/15 |
| 2012年 11月期 | 483 966 10/30 | 420 839 6/6 | 324,200 162,100 11/27 | 122億4685万 | 106億3675万 | +5.08% 10/29 | -3.1% 11/29 |
| 2013年 11月期 | 540 1,080 11/1 1,080 10/31 | 451 902 12/14 | 493,800 246,900 11/26 | 136億9213万 | 114億3546万 | +4.52% 7/8 | -4.56% 5/30 |
| 2014年 11月期 | 708 1,416 9/30 | 489 977 3/20 977 3/17 | 446,800 223,400 11/25 | 179億5190万 | 123億8630万 | +17.89% 9/29 | -6.54% 2/4 |
| 2015年 11月期 | 1,468 2,936 7/24 | 626 1,252 12/1 | 398,800 199,400 11/25 | 372億2231万 | 158億7273万 | +28.08% 7/23 | -14.93% 9/8 |
| 2016年 11月期 | 1,450 2,900 12/9 | 921 1,842 2/12 | 480,200 240,100 11/25 | 367億6591万 | 233億5269万 | +16.04% 3/29 | -21.71% 2/12 |
| 2017年 11月期 | 1,675 3,350 9/25 | 1,136 2,272 12/5 | 439,000 219,500 11/27 | 424億7096万 | 288億418万 | +11.92% 2/24 | -9% 4/14 |
| 2018年 11月期 | 1,638 3,275 12/7 | 1,215 2,430 10/30 2,429 10/29 他2件 | 437,000 218,500 11/27 | 415億2012万 | 308億729万 | +8.62% 7/9 | -19.77% 12/25 |
| 2019年 11月期 | 1,259 2,518 12/3 | 852 1,704 9/4 | 530,800 265,400 11/27 | 319億2295万 | 216億314万 | +7.47% 9/24 | -10.2% 1/11 |
| 2020年 11月期 | 1,018 2,035 2/6 | 681 1,362 3/13 | 651,400 325,700 11/26 | 257億9952万 | 172億6729万 | +11.33% 5/11 | -20.76% 3/18 |
| 2021年 11月期 | 1,050 2,099 11/8 | 769 1,538 1/15 | 670,000 335,000 1/18 | 266億1091万 | 194億9861万 | +9.33% 11/1 | -11.08% 11/30 |
| 2022年 11月期 | 1,417 9/21 | 832 1/27 1/25 | 345,700 11/28 | 359億2916万 | 210億9602万 | +9.7% 7/21 | -15.73% 10/11 |
| 2023年 11月期 | 1,035 5/9 5/8 他2件 | 877 1/16 | 307,000 11/28 | 262億4325万 | 222億3703万 | +6% 9/29 | -7.61% 1/12 |
| 2024年 11月期 | 2,268 11/25 | 872 12/26 | 454,900 3/28 | 575億695万 | 221億1025万 | +31.72% 6/10 | -21.68% 8/5 |
| 2025年 11月期 | 3,680 8/20 | 1,456 4/7 | 484,500 7/4 | 933億934万 | 369億1804万 | +30.32% 6/16 | -19.89% 4/7 |
| 最新 | 2,997 2026/4/17 | 37,800 | 759億9133万 | +1.05% 2,966 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/28
- 6%（1.06倍）
- 1997/12/26 vs 1996/12/27
- -44%（0.56倍）
- 1998/12/28 vs 1997/12/26
- 11%（1.11倍）
- 1999/12/28 vs 1998/12/28
- 57%（1.57倍）
- 2000/12/29 vs 1999/12/28
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 101%（2.01倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 154%（2.54倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/04/17 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
329円（2011/03/15） - 811%（9.11倍）
2,997円（4/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
