- 9369
- 2026/09/25
- 時価
- 759億円
- PER 予
- 35.44倍
- 2010年以降
- 赤字-34.54倍
（2010-2025年） - PBR
- 1.59倍
- 2010年以降
- 0.34-2.02倍
（2010-2025年） - 配当 予
- 0.8%
- ROE 予
- 4.49%
- ROA 予
- 1.48%
- 資料
- Link
- CSV,JSON
キユーソー流通システム（9369）の株価チャート
株価
9/25
- 前日 (9/24)
- 2,919
- 始値
- 2,930
- 高値
- 2,994
- 安値
- 2,930
- 終値 +2.57%
- 2,994
- 出来高 +4.24%
- 41,800
乖離率
- 株価（5日）
移動平均値 - +0.74%
2,972 - 株価（25日）
移動平均値 - -1.64%
3,044 - 出来高（5日）
移動平均値 - +21.44%
34,420
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 2,930 | 2,994 | 2,930 | 2,994 | +2.57% | 41,800 | - | -1.64% | - | - |
| 09/24 | 2,951 | 2,993 | 2,901 | 2,919 | -1.75% | 40,100 | - | -4.3% | - | - |
| 09/18 | 3,030 | 3,030 | 2,964 | 2,971 | -0.3% | 31,300 | - | -2.84% | - | - |
| 09/17 | 2,988 | 3,035 | 2,958 | 2,980 | -0.6% | 36,300 | - | -2.65% | - | - |
| 09/16 | 2,939 | 3,035 | 2,939 | 2,998 | +1.42% | 22,600 | - | -2.03% | - | - |
| 09/15 | 2,922 | 2,984 | 2,922 | 2,956 | +1.13% | 29,100 | - | -3.3% | - | - |
| 09/14 | 2,924 | 2,952 | 2,916 | 2,923 | -0.41% | 26,300 | - | -4.38% | - | - |
| 09/11 | 2,957 | 2,976 | 2,923 | 2,935 | -0.94% | 36,400 | - | -4.02% | - | - |
| 09/10 | 2,933 | 3,005 | 2,925 | 2,963 | +0.44% | 36,100 | - | -3.14% | - | - |
| 09/09 | 2,956 | 2,999 | 2,944 | 2,950 | -0.2% | 29,000 | - | -3.56% | - | - |
| 09/08 | 2,974 | 2,988 | 2,949 | 2,956 | -1.63% | 25,200 | - | -3.3% | - | - |
| 09/07 | 2,969 | 3,010 | 2,924 | 3,005 | +1.62% | 30,300 | - | -1.67% | - | - |
| 09/04 | 3,010 | 3,035 | 2,933 | 2,957 | -1.27% | 54,300 | - | -3.08% | - | - |
| 09/03 | 3,060 | 3,070 | 2,981 | 2,995 | -2.28% | 43,700 | - | -1.77% | - | - |
| 09/02 | 3,115 | 3,135 | 3,055 | 3,065 | -3.31% | 38,600 | - | +0.62% | - | - |
| 09/01 | 3,190 | 3,240 | 3,165 | 3,170 | -0.47% | 43,600 | - | +4.31% | - | - |
| 08/31 | 3,170 | 3,235 | 3,160 | 3,185 | +0.47% | 45,500 | - | +5.15% | - | - |
| 08/28 | 3,120 | 3,205 | 3,115 | 3,170 | +1.6% | 44,000 | - | +5.04% | - | - |
| 08/27 | 3,150 | 3,245 | 3,100 | 3,120 | -0.79% | 31,400 | - | +3.69% | - | - |
| 08/26 | 3,210 | 3,220 | 3,145 | 3,145 | -0.79% | 38,600 | - | +4.73% | - | - |
| 08/25 | 3,160 | 3,215 | 3,130 | 3,170 | +0.96% | 40,200 | - | +5.81% | - | - |
| 08/24 | 3,170 | 3,220 | 3,135 | 3,140 | -0.48% | 43,600 | - | +5.09% | - | - |
| 08/21 | 3,125 | 3,190 | 3,125 | 3,155 | +0.16% | 26,600 | - | +5.52% | - | - |
| 08/20 | 3,125 | 3,170 | 3,075 | 3,150 | +0.8% | 34,200 | - | +5.18% | - | - |
| 08/19 | 3,145 | 3,145 | 3,080 | 3,125 | -0.79% | 24,300 | - | +4.2% | - | - |
| 08/18 | 3,070 | 3,175 | 3,070 | 3,150 | +1.12% | 29,300 | - | +5% | - | - |
| 08/17 | 3,025 | 3,150 | 3,025 | 3,115 | +2.64% | 46,300 | - | +3.66% | - | - |
| 08/14 | 2,960 | 3,035 | 2,949 | 3,035 | +2.26% | 32,300 | - | +0.76% | - | - |
| 08/13 | 2,913 | 2,986 | 2,912 | 2,968 | +1.3% | 24,700 | - | -1.75% | - | - |
| 08/12 | 2,943 | 2,956 | 2,859 | 2,930 | -0.64% | 42,300 | - | -3.33% | - | - |
| 08/10 | 2,976 | 2,997 | 2,940 | 2,949 | -0.2% | 26,800 | - | -3.12% | - | - |
| 08/07 | 2,947 | 2,978 | 2,939 | 2,955 | +0.27% | 40,000 | - | -3.27% | - | - |
| 08/06 | 2,960 | 3,025 | 2,916 | 2,947 | -0.94% | 50,800 | - | -3.76% | - | - |
| 08/05 | 3,005 | 3,015 | 2,951 | 2,975 | +2.41% | 42,400 | - | -3.16% | - | - |
| 08/04 | 2,931 | 2,971 | 2,863 | 2,905 | -0.17% | 52,900 | - | -5.83% | - | - |
| 08/03 | 2,899 | 2,932 | 2,820 | 2,910 | +0.38% | 97,800 | - | -6.01% | - | - |
| 07/31 | 2,917 | 2,991 | 2,861 | 2,899 | -0.34% | 50,700 | - | -6.69% | - | - |
| 07/30 | 2,878 | 2,932 | 2,831 | 2,909 | -0.03% | 87,200 | - | -6.64% | - | - |
| 07/29 | 2,897 | 2,932 | 2,851 | 2,910 | +0.45% | 89,400 | - | -6.76% | - | - |
| 07/28 | 2,882 | 2,911 | 2,824 | 2,897 | -0.55% | 42,800 | - | -7.44% | - | - |
| 07/27 | 2,926 | 2,947 | 2,878 | 2,913 | -0.21% | 35,600 | - | -6.99% | - | - |
| 07/24 | 2,915 | 2,948 | 2,890 | 2,919 | -0.55% | 35,200 | - | -7.04% | - | - |
| 07/23 | 2,991 | 2,991 | 2,928 | 2,935 | -0.84% | 19,600 | - | -6.68% | - | - |
| 07/22 | 3,025 | 3,025 | 2,939 | 2,960 | -0.5% | 31,900 | - | -6.09% | - | - |
| 07/21 | 2,999 | 3,030 | 2,955 | 2,975 | +0.03% | 70,600 | - | -5.85% | - | - |
| 07/17 | 3,230 | 3,235 | 2,948 | 2,974 | -6.77% | 68,400 | - | -6.06% | - | - |
| 07/16 | 3,265 | 3,360 | 3,150 | 3,190 | -2.89% | 49,700 | - | +0.6% | - | - |
| 07/15 | 3,275 | 3,330 | 3,200 | 3,285 | +1.55% | 35,100 | - | +3.66% | - | - |
| 07/14 | 3,210 | 3,300 | 3,135 | 3,235 | +2.05% | 33,200 | - | +2.18% | - | - |
| 07/13 | 3,300 | 3,330 | 3,160 | 3,170 | -2.61% | 26,100 | - | +0.16% | - | - |
| 07/10 | 3,360 | 3,390 | 3,220 | 3,255 | -1.06% | 88,800 | - | +2.71% | - | - |
| 07/09 | 3,235 | 3,380 | 3,150 | 3,290 | +0.92% | 66,200 | - | +3.62% | - | - |
| 07/08 | 3,270 | 3,305 | 3,235 | 3,260 | +0.93% | 45,800 | - | +2.45% | - | - |
| 07/07 | 3,260 | 3,370 | 3,205 | 3,230 | -0.77% | 45,300 | - | +1.35% | - | - |
| 07/06 | 3,070 | 3,260 | 3,070 | 3,255 | +1.4% | 97,900 | - | +1.91% | - | - |
| 07/03 | 3,140 | 3,215 | 3,125 | 3,210 | +2.23% | 47,300 | - | +0.44% | - | - |
| 07/02 | 3,260 | 3,260 | 3,105 | 3,140 | -1.57% | 51,400 | - | -1.72% | - | - |
| 07/01 | 3,270 | 3,315 | 3,180 | 3,190 | -3.33% | 30,200 | - | -0.25% | - | - |
| 06/30 | 3,195 | 3,345 | 3,160 | 3,300 | +3.29% | 71,600 | - | +3.03% | - | - |
| 06/29 | 3,180 | 3,210 | 3,135 | 3,195 | +0.63% | 42,600 | - | -0.47% | - | - |
| 06/26 | 3,155 | 3,255 | 3,130 | 3,175 | +1.44% | 58,200 | - | -1.31% | - | - |
| 06/25 | 3,105 | 3,165 | 3,050 | 3,130 | +2.96% | 46,500 | - | -3.22% | - | - |
| 06/24 | 3,120 | 3,150 | 3,010 | 3,040 | -2.41% | 43,100 | - | -6.29% | - | - |
| 06/23 | 3,150 | 3,240 | 3,055 | 3,115 | +4.85% | 95,000 | - | -3.8% | - | - |
| 06/22 | 3,090 | 3,155 | 2,948 | 2,971 | -4.01% | 97,500 | - | -7.93% | - | - |
| 06/19 | 3,105 | 3,110 | 3,035 | 3,095 | +1.64% | 43,500 | - | -3.88% | - | - |
| 06/18 | 3,160 | 3,160 | 3,040 | 3,045 | -2.56% | 43,200 | - | -5.11% | - | - |
| 06/17 | 3,155 | 3,180 | 3,125 | 3,125 | -0.64% | 23,700 | - | -2.4% | - | - |
| 06/16 | 3,150 | 3,165 | 3,110 | 3,145 | +0.64% | 32,000 | - | -1.53% | - | - |
| 06/15 | 3,095 | 3,145 | 3,065 | 3,125 | +0.97% | 35,700 | - | -1.91% | - | - |
| 06/12 | 3,205 | 3,205 | 3,045 | 3,095 | -1.59% | 51,700 | - | -2.61% | - | - |
| 06/11 | 3,180 | 3,210 | 3,100 | 3,145 | -2.02% | 36,200 | - | -0.85% | - | - |
| 06/10 | 3,195 | 3,265 | 3,190 | 3,210 | 0% | 33,900 | - | +1.45% | - | - |
| 06/09 | 3,350 | 3,385 | 3,185 | 3,210 | -2.13% | 40,600 | - | +1.61% | - | - |
| 06/08 | 3,360 | 3,380 | 3,250 | 3,280 | -3.67% | 44,000 | - | +3.99% | - | - |
| 06/05 | 3,445 | 3,505 | 3,405 | 3,405 | -1.87% | 37,600 | - | +8.23% | - | - |
| 06/04 | 3,435 | 3,515 | 3,390 | 3,470 | +2.51% | 52,800 | - | +10.97% | - | - |
| 06/03 | 3,335 | 3,445 | 3,335 | 3,385 | 0% | 44,300 | - | +9.16% | - | - |
| 06/02 | 3,315 | 3,435 | 3,275 | 3,385 | +2.11% | 94,200 | - | +10.12% | - | - |
| 06/01 | 3,195 | 3,335 | 3,120 | 3,315 | +4.25% | 93,200 | - | +8.62% | - | - |
| 05/29 | 3,230 | 3,320 | 3,180 | 3,180 | -1.55% | 61,000 | - | +4.64% | - | - |
| 05/28 | 3,320 | 3,375 | 3,200 | 3,230 | -2.27% | 135,100 | - | +6.64% | - | - |
| 05/27 | 3,480 | 3,480 | 3,290 | 3,305 | -4.62% | 166,500 | - | +9.44% | - | - |
| 05/26 | 3,405 | 3,520 | 3,350 | 3,465 | +2.36% | 129,200 | - | +15.08% | - | - |
| 05/25 | 3,640 | 3,640 | 3,315 | 3,385 | -5.58% | 168,500 | - | +12.98% | - | - |
| 05/22 | 3,485 | 3,670 | 3,305 | 3,585 | +5.91% | 277,700 | - | +20.1% | - | - |
| 05/21 | 3,105 | 3,385 | 3,035 | 3,385 | +17.37% | 307,300 | - | +14.05% | - | - |
| 05/20 | 2,855 | 2,895 | 2,831 | 2,884 | +0.98% | 64,800 | - | -2.63% | - | - |
| 05/19 | 2,816 | 2,877 | 2,814 | 2,856 | +2.73% | 47,700 | - | -3.94% | - | - |
| 05/18 | 2,850 | 2,851 | 2,763 | 2,780 | -1.97% | 60,600 | - | -6.81% | - | - |
| 05/15 | 2,914 | 2,928 | 2,795 | 2,836 | -0.98% | 48,200 | - | -5.21% | - | - |
| 05/14 | 2,940 | 2,940 | 2,841 | 2,864 | -1.82% | 49,700 | - | -4.41% | - | - |
| 05/13 | 2,934 | 2,956 | 2,894 | 2,917 | -1.32% | 40,300 | - | -2.73% | - | - |
| 05/12 | 2,953 | 3,025 | 2,938 | 2,956 | +0.78% | 44,800 | - | -1.43% | - | - |
| 05/11 | 2,961 | 3,015 | 2,900 | 2,933 | +0.27% | 40,400 | - | -2.17% | - | - |
| 05/08 | 2,984 | 3,025 | 2,909 | 2,925 | -1.18% | 69,800 | - | -2.27% | - | - |
| 05/07 | 3,145 | 3,155 | 2,942 | 2,960 | -3.74% | 69,300 | - | -1% | - | - |
| 05/01 | 3,030 | 3,100 | 2,947 | 3,075 | -0.16% | 64,300 | - | +2.91% | - | - |
| 04/30 | 3,035 | 3,085 | 3,010 | 3,080 | -0.32% | 73,700 | - | +3.32% | - | - |
| 04/28 | 2,950 | 3,135 | 2,910 | 3,090 | +5.79% | 124,700 | - | +3.87% | - | - |
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 | 2,994 2026/9/25 | 41,800 | 759億1526万 | -1.64% 3,044 | |||
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）
- 2026/09/25 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
329円（2011/03/15） - 810%（9.1倍）
2,994円（9/25）
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。
