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
10/02	4,230	4,235	4,220	4,225	+0.12%	600	-	+0.52%
10/01	4,220	4,225	4,220	4,220	-0.12%	300	-	+0.48%
09/30	4,220	4,225	4,200	4,225	+0.36%	500	-	+0.64%
09/29	4,205	4,215	4,205	4,210	+0.12%	600	-	+0.36%
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	（IR情報）15:30 2027年1月期第2四半期(中間期)決算短信[日本基準](非連結)
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	（IR情報）15:30 業績予想の修正に関するお知らせ
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	（IR情報）15:30 2027年1月期第1四半期決算短信[日本基準〕(非連結)
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%
04/23	（IR情報）15:30 支配株主等に関する事項について

きんえい（9636）のイベントチャート

2026/04/30～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート