- 9636
- 2026/09/28
- 時価
- 118億円
- PER 予
- 65.13倍
- 2010年以降
- 赤字-172.33倍
（2010-2026年） - PBR
- 4.16倍
- 2010年以降
- 3.14-5.31倍
（2010-2026年） - 配当 予
- 0.24%
- ROE 予
- 6.38%
- ROA 予
- 3.08%
- 資料
- Link
- CSV,JSON
きんえい（9636）の株価チャート
株価
9/28
- 前日 (9/24)
- 4,205
- 始値
- 4,205
- 高値
- 4,205
- 安値
- 4,205
- 終値 ±0%
- 4,205
- 出来高 -88.89%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.05%
4,207 - 株価（25日）
移動平均値 - +0.31%
4,192 - 出来高（5日）
移動平均値 - -82.14%
560
2026/04/23～2026/09/28
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 | ||||||||||
| 09/28 | 4,205 | 4,205 | 4,205 | 4,205 | 0% | 100 | - | +0.31% | - | - |
| 09/24 | 4,205 | 4,205 | 4,205 | 4,205 | +0.12% | 900 | - | +0.33% | - | - |
| 09/18 | 4,215 | 4,215 | 4,200 | 4,200 | -0.36% | 600 | - | +0.24% | - | - |
| 09/17 | 4,210 | 4,215 | 4,200 | 4,215 | +0.12% | 1,000 | - | +0.62% | - | - |
| 09/16 | 4,205 | 4,210 | 4,205 | 4,210 | +0.36% | 200 | - | +0.55% | - | - |
| 09/15 | 4,195 | 4,195 | 4,195 | 4,195 | 0% | 100 | - | +0.22% | - | - |
| 09/14 | 4,200 | 4,200 | 4,185 | 4,195 | +0.12% | 1,200 | - | +0.24% | - | - |
| 09/11 | 4,200 | 4,200 | 4,180 | 4,190 | -0.59% | 2,500 | - | +0.14% | - | - |
| 09/10 | 4,200 | 4,215 | 4,200 | 4,215 | -0.24% | 400 | - | +0.77% | - | - |
| 09/09 | 4,180 | 4,250 | 4,180 | 4,225 | +0.36% | 4,100 | - | +1.03% | - | - |
| 09/08 | 4,205 | 4,335 | 4,150 | 4,210 | -0.82% | 13,000 | - | +0.72% | - | - |
| 09/07 | 4,205 | 4,245 | 4,195 | 4,245 | +1.43% | 3,200 | - | +1.56% | - | - |
| 09/04 | 4,190 | 4,190 | 4,185 | 4,185 | -0.24% | 300 | - | +0.19% | - | - |
| 09/03 | 4,185 | 4,195 | 4,185 | 4,195 | +0.12% | 1,300 | - | +0.29% | - | - |
| 09/02 | 4,190 | 4,190 | 4,190 | 4,190 | 0% | 300 | - | +0.07% | - | - |
| 09/01 | 4,190 | 4,195 | 4,185 | 4,190 | -0.12% | 700 | - | +0.02% | - | - |
| 08/31 | 4,195 | 4,195 | 4,195 | 4,195 | +0.24% | 500 | - | +0.07% | - | - |
| 08/28 | 4,185 | 4,185 | 4,185 | 4,185 | +0.12% | 3,300 | - | -0.21% | - | - |
| 08/27 | 4,185 | 4,185 | 4,180 | 4,180 | +0.24% | 500 | - | -0.38% | - | - |
| 08/26 | 4,170 | 4,170 | 4,170 | 4,170 | -0.36% | 200 | - | -0.67% | - | - |
| 08/25 | 4,170 | 4,185 | 4,170 | 4,185 | +0.48% | 500 | - | -0.33% | - | - |
| 08/24 | 4,160 | 4,165 | 4,160 | 4,165 | +0.12% | 700 | - | -0.86% | - | - |
| 08/21 | 4,170 | 4,170 | 4,160 | 4,160 | +0.12% | 200 | - | -1.02% | - | - |
| 08/20 | 4,140 | 4,170 | 4,140 | 4,155 | +0.36% | 1,200 | - | -1.17% | - | - |
| 08/19 | 4,170 | 4,175 | 4,140 | 4,140 | -0.72% | 3,800 | - | -1.57% | - | - |
| 08/18 | 4,175 | 4,175 | 4,170 | 4,170 | -0.24% | 200 | - | -0.9% | - | - |
| 08/17 | 4,175 | 4,180 | 4,175 | 4,180 | 0% | 500 | - | -0.71% | - | - |
| 08/13 | 4,170 | 4,180 | 4,170 | 4,180 | +0.24% | 700 | - | -0.74% | - | - |
| 08/12 | 4,170 | 4,175 | 4,170 | 4,170 | -0.12% | 1,100 | - | -1.02% | - | - |
| 08/10 | 4,175 | 4,175 | 4,170 | 4,175 | 0% | 1,200 | - | -0.95% | - | - |
| 08/07 | 4,175 | 4,175 | 4,170 | 4,175 | +0.12% | 2,500 | - | -1.04% | - | - |
| 08/06 | 4,185 | 4,185 | 4,170 | 4,170 | -0.12% | 800 | - | -1.26% | - | - |
| 08/05 | 4,175 | 4,175 | 4,175 | 4,175 | -0.24% | 100 | - | -1.23% | - | - |
| 08/04 | 4,175 | 4,190 | 4,175 | 4,185 | +0.24% | 700 | - | -1.09% | - | - |
| 08/03 | 4,175 | 4,195 | 4,175 | 4,175 | -0.48% | 1,500 | - | -1.37% | - | - |
| 07/31 | 4,175 | 4,195 | 4,175 | 4,195 | +0.48% | 1,800 | - | -0.92% | - | - |
| 07/30 | 4,175 | 4,195 | 4,155 | 4,175 | -3.91% | 6,800 | - | -1.39% | - | - |
| 07/29 | 4,285 | 4,345 | 4,285 | 4,345 | +1.52% | 3,700 | - | +2.6% | - | - |
| 07/28 | 4,250 | 4,285 | 4,250 | 4,280 | +0.47% | 2,600 | - | +1.23% | - | - |
| 07/27 | 4,255 | 4,280 | 4,255 | 4,260 | +0.24% | 1,000 | - | +0.83% | - | - |
| 07/24 | 4,245 | 4,250 | 4,230 | 4,250 | 0% | 1,200 | - | +0.66% | - | - |
| 07/23 | 4,245 | 4,250 | 4,245 | 4,250 | +0.24% | 500 | - | +0.73% | - | - |
| 07/22 | 4,230 | 4,240 | 4,230 | 4,240 | +0.36% | 700 | - | +0.55% | - | - |
| 07/21 | 4,200 | 4,225 | 4,200 | 4,225 | +0.6% | 700 | - | +0.26% | - | - |
| 07/17 | 4,195 | 4,225 | 4,195 | 4,200 | -0.59% | 1,500 | - | -0.31% | - | - |
| 07/16 | 4,225 | 4,225 | 4,215 | 4,225 | +0.12% | 300 | - | +0.31% | - | - |
| 07/15 | 4,200 | 4,220 | 4,200 | 4,220 | +0.6% | 600 | - | +0.21% | - | - |
| 07/14 | 4,195 | 4,195 | 4,195 | 4,195 | 0% | 400 | - | -0.33% | - | - |
| 07/13 | 4,195 | 4,195 | 4,195 | 4,195 | 0% | 1,400 | - | -0.33% | - | - |
| 07/10 | 4,205 | 4,205 | 4,195 | 4,195 | -0.24% | 700 | - | -0.31% | - | - |
| 07/09 | 4,215 | 4,215 | 4,200 | 4,205 | -0.24% | 1,200 | - | -0.05% | - | - |
| 07/08 | 4,220 | 4,220 | 4,215 | 4,215 | -0.24% | 700 | - | +0.21% | - | - |
| 07/07 | 4,225 | 4,225 | 4,205 | 4,225 | -0.12% | 1,800 | - | +0.48% | - | - |
| 07/06 | 4,260 | 4,260 | 4,230 | 4,230 | -0.7% | 1,700 | - | +0.64% | - | - |
| 07/03 | 4,295 | 4,300 | 4,260 | 4,260 | -0.58% | 1,200 | - | +1.4% | - | - |
| 07/02 | 4,270 | 4,285 | 4,270 | 4,285 | +0.35% | 500 | - | +2.07% | - | - |
| 07/01 | 4,235 | 4,280 | 4,235 | 4,270 | -0.23% | 700 | - | +1.81% | - | - |
| 06/30 | 4,320 | 4,320 | 4,280 | 4,280 | +1.3% | 800 | - | +2.12% | - | - |
| 06/29 | 4,210 | 4,315 | 4,210 | 4,225 | +0.36% | 1,900 | - | +0.91% | - | - |
| 06/26 | 4,195 | 4,210 | 4,180 | 4,210 | +0.36% | 1,500 | - | +0.6% | - | - |
| 06/25 | 4,190 | 4,195 | 4,190 | 4,195 | +0.12% | 200 | - | +0.26% | - | - |
| 06/24 | 4,180 | 4,200 | 4,180 | 4,190 | +0.24% | 1,300 | - | +0.14% | - | - |
| 06/23 | 4,195 | 4,195 | 4,180 | 4,180 | -0.24% | 600 | - | -0.1% | - | - |
| 06/22 | 4,180 | 4,190 | 4,180 | 4,190 | 0% | 400 | - | +0.14% | - | - |
| 06/19 | 4,190 | 4,190 | 4,185 | 4,190 | 0% | 600 | - | +0.14% | - | - |
| 06/18 | 4,185 | 4,190 | 4,175 | 4,190 | +0.12% | 1,200 | - | +0.14% | - | - |
| 06/17 | 4,180 | 4,195 | 4,180 | 4,185 | +0.12% | 1,000 | - | +0.05% | - | - |
| 06/16 | 4,175 | 4,195 | 4,175 | 4,180 | -0.24% | 1,300 | - | -0.07% | - | - |
| 06/15 | 4,190 | 4,195 | 4,190 | 4,190 | +0.24% | 800 | - | +0.17% | - | - |
| 06/12 | 4,170 | 4,190 | 4,170 | 4,180 | -0.24% | 1,300 | - | -0.05% | - | - |
| 06/11 | 4,175 | 4,190 | 4,175 | 4,190 | +0.24% | 900 | - | +0.17% | - | - |
| 06/10 | 4,185 | 4,185 | 4,180 | 4,180 | -0.12% | 200 | - | -0.05% | - | - |
| 06/08 | 4,180 | 4,185 | 4,180 | 4,185 | +0.36% | 500 | - | +0.05% | - | - |
| 06/05 | 4,170 | 4,180 | 4,165 | 4,170 | 0% | 600 | - | -0.31% | - | - |
| 06/04 | 4,180 | 4,180 | 4,170 | 4,170 | -0.24% | 400 | - | -0.33% | - | - |
| 06/03 | 4,175 | 4,185 | 4,175 | 4,180 | -0.12% | 1,300 | - | -0.07% | - | - |
| 06/02 | 4,190 | 4,190 | 4,175 | 4,185 | -0.12% | 1,100 | - | +0.05% | - | - |
| 06/01 | 4,185 | 4,190 | 4,180 | 4,190 | +0.12% | 400 | - | +0.17% | - | - |
| 05/29 | 4,175 | 4,185 | 4,175 | 4,185 | +0.12% | 500 | - | +0.05% | - | - |
| 05/28 | 4,180 | 4,180 | 4,180 | 4,180 | -0.24% | 200 | - | -0.07% | - | - |
| 05/27 | 4,190 | 4,190 | 4,190 | 4,190 | +0.36% | 300 | - | +0.19% | - | - |
| 05/26 | 4,170 | 4,185 | 4,170 | 4,175 | -0.12% | 300 | - | -0.14% | - | - |
| 05/25 | 4,175 | 4,180 | 4,175 | 4,180 | -0.12% | 500 | - | -0.02% | - | - |
| 05/22 | 4,185 | 4,185 | 4,170 | 4,185 | +0.12% | 600 | - | +0.12% | - | - |
| 05/21 | 4,175 | 4,180 | 4,175 | 4,180 | -0.24% | 700 | - | 0% | - | - |
| 05/20 | 4,190 | 4,190 | 4,190 | 4,190 | 0% | 100 | - | +0.26% | - | - |
| 05/19 | 4,185 | 4,190 | 4,185 | 4,190 | 0% | 200 | - | +0.29% | - | - |
| 05/18 | 4,175 | 4,190 | 4,175 | 4,190 | 0% | 400 | - | +0.31% | - | - |
| 05/15 | 4,185 | 4,190 | 4,180 | 4,190 | +0.12% | 600 | - | +0.34% | - | - |
| 05/14 | 4,165 | 4,185 | 4,165 | 4,185 | +0.12% | 400 | - | +0.26% | - | - |
| 05/13 | 4,180 | 4,180 | 4,180 | 4,180 | +0.24% | 200 | - | +0.19% | - | - |
| 05/12 | 4,170 | 4,170 | 4,170 | 4,170 | -0.24% | 300 | - | +0.02% | - | - |
| 05/11 | 4,165 | 4,180 | 4,165 | 4,180 | 0% | 600 | - | +0.29% | - | - |
| 05/08 | 4,190 | 4,190 | 4,180 | 4,180 | -0.24% | 600 | - | +0.38% | - | - |
| 05/07 | 4,180 | 4,190 | 4,155 | 4,190 | +0.24% | 1,600 | - | +0.7% | - | - |
| 04/30 | 4,180 | 4,180 | 4,150 | 4,180 | -0.24% | 500 | - | +0.58% | - | - |
| 04/28 | 4,155 | 4,190 | 4,135 | 4,190 | +0.12% | 2,900 | - | +0.92% | - | - |
| 04/27 | 4,195 | 4,195 | 4,175 | 4,185 | -0.24% | 1,100 | - | +0.89% | - | - |
| 04/24 | 4,165 | 4,195 | 4,165 | 4,195 | +0.84% | 1,600 | - | +1.23% | - | - |
| 04/23 | 4,160 | 4,160 | 4,160 | 4,160 | 0% | 100 | - | +0.43% | - | - |
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 | |
| 2008年 1月期 | 4,000 400 5/22 | 3,640 364 11/29 | 2,000 20,000 11/29 20,000 2/28 | - | - | +3% 5/22 | -5.48% 2/8 |
| 2009年 1月期 | 3,650 365 5/1 | 2,790 279 10/7 | 2,000 20,000 1/26 | - | - | +3.48% 1/6 | -23.58% 3/3 |
| 2010年 1月期 | 3,180 318 7/3 | 2,100 210 3/3 | 4,200 42,000 3/3 | - | - | +14.22% 4/9 | -10.46% 7/29 |
| 2011年 1月期 | 2,820 282 7/27 | 2,520 252 2/4 | 2,200 22,000 12/27 22,000 12/24 | 79億5522万 | 71億892万 | +3.07% 3/26 | -17.45% 3/15 |
| 2012年 1月期 | 2,690 269 7/21 269 7/20 他2件 | 2,100 210 3/15 | 2,800 28,000 3/14 | 75億8849万 | 59億2410万 | +6.27% 6/30 | -5.38% 8/9 |
| 2013年 1月期 | 2,570 257 6/11 | 2,120 212 9/10 | 2,200 22,000 5/15 | 72億4997万 | 59億8052万 | +5.54% 6/11 | -9.17% 9/10 |
| 2014年 1月期 | 2,804 1/22 | 2,350 235 2/4 | 5,600 1/29 | 79億1008万 | 66億2935万 | +4.58% 1/20 | -5.41% 2/6 |
| 2015年 1月期 | 2,980 1/6 1/5 | 2,550 2/20 | 8,000 7/29 | 84億658万 | 71億9355万 | +5.42% 7/9 | -5.36% 8/1 |
| 2016年 1月期 | 3,345 6/15 | 2,805 8/25 | 4,800 7/28 | 94億3624万 | 79億1290万 | +5.7% 5/13 | -8.72% 2/12 |
| 2017年 1月期 | 3,205 1/26 | 2,700 2/15 2/12 | 4,600 1/27 | 90億4130万 | 76億1670万 | +4.65% 3/15 | -5.49% 8/1 |
| 2018年 1月期 | 3,460 1/26 | 3,070 2/1 | 7,600 1/26 | 97億6066万 | 86億6047万 | +2.37% 7/3 | -3.83% 2/6 |
| 2019年 1月期 | 3,670 6/28 6/27 | 3,200 2/6 | 5,600 12/25 | 103億5307万 | 90億2720万 | +3.37% 5/29 | -5.56% 12/25 |
| 2020年 1月期 | 3,670 9/10 | 3,335 10/17 | 9,900 10/17 | 103億5307万 | 94億803万 | +2.93% 12/10 | -12.7% 2/28 |
| 2021年 1月期 | 3,400 2/13 2/10 他2件 | 2,540 3/16 | 5,300 2/28 | 95億9140万 | 71億6534万 | +8.17% 5/22 | -17.43% 3/13 |
| 2022年 1月期 | 3,290 11/9 | 2,946 2/1 | 14,100 9/8 | 92億8109万 | 83億1066万 | +4% 6/8 | -3.71% 7/30 |
| 2023年 1月期 | 3,325 1/27 | 3,000 3/2 2/22 他2件 | 4,200 1/27 | 93億7982万 | 84億6300万 | +3.87% 3/17 | -2.19% 8/1 |
| 2024年 1月期 | 4,075 1/29 | 3,195 2/24 2/22 他3件 | 11,900 12/14 | 114億9557万 | 90億1309万 | +11.31% 12/13 | -3.75% 2/6 |
| 2025年 1月期 | 4,195 12/17 7/3 他2件 | 3,720 2/6 | 8,000 1/29 | 118億3409万 | 104億9412万 | +3.3% 9/9 | -7.2% 8/5 |
| 2026年 1月期 | 4,240 1/28 4/24 | 3,870 4/7 | 7,100 7/29 | 119億6104万 | 109億1727万 | +2.05% 12/1 | -1.98% 4/9 |
| 最新 | 4,205 2026/9/28 | 100 | 118億6230万 | +0.31% 4,192 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 48%（1.48倍）
- 1986/12/26 vs 1985/12/28
- 74%（1.74倍）
- 1987/12/28 vs 1986/12/26
- 35%（1.35倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/28 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/28
- -39%（0.61倍）
- 1991/12/27 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/24 vs 1991/12/27
- -19%（0.81倍）
- 1993/12/22 vs 1992/12/24
- 13%（1.13倍）
- 1994/12/29 vs 1993/12/22
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/29
- 0%（1倍）
- 1996/12/25 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/25
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- 67%（1.67倍）
- 1999/12/30 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/27 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/27
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/28 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/26 vs 2006/12/28
- -4%（0.96倍）
- 2008/12/26 vs 2007/12/26
- -22%（0.78倍）
- 2009/12/21 vs 2008/12/26
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/21
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/09/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
880円（1984/10/01） - 378%（4.78倍）
4,205円（9/28）
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。
