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
03/11	4,080	4,100	4,080	4,100	+0.49%	400	115億6610万	+0.1%
03/10	4,095	4,095	4,080	4,080	0%	500	115億968万	-0.39%
03/09	4,055	4,080	4,055	4,080	0%	1,000	115億968万	-0.41%
03/06	4,060	4,080	4,060	4,080	-0.24%	1,700	115億968万	-0.44%
03/05	4,105	4,110	4,070	4,090	+0.25%	900	115億3789万	-0.34%
03/04	4,085	4,085	4,060	4,080	-0.37%	4,100	115億968万	-0.71%
03/03	4,110	4,110	4,095	4,095	-0.24%	1,000	115億5199万	-0.44%
03/02	4,105	4,105	4,100	4,105	0%	600	115億8020万	-0.27%
02/27	4,110	4,110	4,105	4,105	-0.12%	500	115億8020万	-0.36%
02/26	4,100	4,110	4,100	4,110	+0.24%	300	115億9431万	-0.32%
02/25	4,095	4,100	4,095	4,100	-0.12%	1,800	115億6610万	-0.63%
02/24	4,105	4,105	4,105	4,105	-0.12%	300	115億8020万	-0.56%
02/20	4,105	4,110	4,105	4,110	0%	400	115億9431万	-0.48%
02/19	4,110	4,110	4,110	4,110	+0.24%	200	115億9431万	-0.53%
02/18	4,095	4,100	4,095	4,100	+0.24%	200	115億6610万	-0.82%
02/17	4,095	4,095	4,090	4,090	-0.12%	400	115億3789万	-1.11%
02/16	4,115	4,115	4,095	4,095	-0.12%	800	115億5199万	-1.04%
02/13	4,100	4,100	4,095	4,100	+0.12%	700	115億6610万	-0.99%
02/12	4,095	4,105	4,095	4,095	0%	1,300	115億5199万	-1.16%
02/10	4,095	4,095	4,095	4,095	0%	200	115億5199万	-1.21%
02/09	4,100	4,100	4,095	4,095	-0.24%	700	115億5199万	-1.23%
02/06	4,095	4,110	4,095	4,105	+0.24%	1,000	115億8020万	-1.04%
02/05	4,105	4,120	4,090	4,095	0%	1,300	115億5199万	-1.33%
02/04	4,090	4,105	4,090	4,095	+0.12%	900	115億5199万	-1.35%
02/03	4,090	4,115	4,090	4,090	-0.12%	3,800	115億3789万	-1.49%
02/02	4,100	4,105	4,090	4,095	-0.12%	2,800	115億5199万	-1.42%
01/30	4,110	4,110	4,100	4,100	-0.24%	3,600	115億6610万	-1.32%
01/29	4,090	4,130	4,085	4,110	-3.07%	6,300	115億9431万	-1.13%
01/28	4,185	4,240	4,185	4,240	+1.07%	4,500	119億6104万	+1.97%
01/27	4,190	4,195	4,180	4,195	+0.24%	3,100	118億3409万	+0.99%
01/26	4,170	4,190	4,170	4,185	+0.12%	2,600	118億588万	+0.82%
01/23	4,185	4,195	4,180	4,180	-0.36%	1,100	117億9178万	+0.75%
01/22	4,190	4,200	4,185	4,195	+0.24%	2,200	118億3409万	+1.13%
01/21	4,180	4,185	4,170	4,185	+0.24%	1,000	118億588万	+0.97%
01/20	4,165	4,175	4,165	4,175	+0.24%	1,100	117億7767万	+0.82%
01/19	4,170	4,170	4,160	4,165	+0.12%	1,800	117億4946万	+0.63%
01/16	4,155	4,160	4,150	4,160	+0.12%	1,500	117億3536万	+0.56%
01/15	4,150	4,155	4,145	4,155	+0.12%	600	117億2125万	+0.44%
01/14	4,145	4,160	4,145	4,150	0%	1,200	117億715万	+0.34%
01/13	4,155	4,155	4,150	4,150	-0.12%	1,200	117億715万	+0.31%
01/09	4,150	4,155	4,145	4,155	+0.12%	1,200	117億2125万	+0.44%
01/08	4,160	4,175	4,140	4,150	-0.12%	3,000	117億715万	+0.29%
01/07	4,140	4,155	4,140	4,155	+0.36%	1,500	117億2125万	+0.39%
01/06	4,160	4,165	4,140	4,140	0%	1,800	116億7894万	+0.02%
01/05	4,135	4,165	4,135	4,140	+0.12%	2,100	116億7894万	+0.05%
2025
12/30	4,145	4,155	4,135	4,135	-0.24%	1,400	116億6483万	-0.05%
12/29	4,130	4,150	4,130	4,145	+0.36%	2,000	116億9304万	+0.22%
12/26	4,130	4,130	4,120	4,130	+0.12%	2,000	116億5073万	-0.1%
12/25	4,130	4,135	4,120	4,125	-0.12%	1,400	116億3662万	-0.19%
12/24	4,130	4,130	4,125	4,130	0%	1,300	116億5073万	-0.05%
12/23	4,140	4,140	4,130	4,130	-0.36%	800	116億5073万	-0.02%
12/22	4,150	4,150	4,120	4,145	+0.24%	1,800	116億9304万	+0.36%
12/19	4,135	4,135	4,135	4,135	+0.12%	500	116億6483万	+0.17%
12/18	4,125	4,130	4,125	4,130	0%	600	116億5073万	+0.1%
12/17	4,130	4,130	4,130	4,130	-0.24%	100	116億5073万	+0.15%
12/16	4,120	4,145	4,120	4,140	0%	500	116億7894万	+0.44%
12/15	4,120	4,140	4,110	4,140	+0.49%	1,000	116億7894万	+0.49%
12/12	4,105	4,120	4,105	4,120	+0.37%	1,000	116億2252万	+0.05%
12/11	4,110	4,135	4,105	4,105	-0.12%	1,100	115億8020万	-0.29%
12/10	4,125	4,130	4,110	4,110	0%	3,900	115億9431万	-0.15%
12/09	15:30 2026年1月期第3四半期決算短信〔日本基準](非連結)
12/09	4,160	4,205	4,110	4,110	-1.2%	6,900	115億9431万	-0.15%
12/08	4,150	4,160	4,140	4,160	+0.24%	800	117億3536万	+1.09%
12/05	4,150	4,155	4,130	4,150	-0.24%	600	117億715万	+0.92%
12/04	4,135	4,160	4,130	4,160	-0.12%	400	117億3536万	+1.22%
12/03	4,145	4,165	4,130	4,165	-0.12%	800	117億4946万	+1.41%
12/02	4,185	4,185	4,155	4,170	-0.36%	700	117億6357万	+1.61%
12/01	4,150	4,185	4,150	4,185	+1.21%	2,100	118億588万	+2.05%
11/28	4,130	4,145	4,105	4,135	+0.24%	1,400	116億6483万	+0.95%
11/27	4,120	4,125	4,110	4,125	+0.12%	500	116億3662万	+0.76%
11/26	4,100	4,120	4,100	4,120	+0.24%	800	116億2252万	+0.68%
11/25	4,115	4,115	4,090	4,110	+0.49%	800	115億9431万	+0.51%
11/21	4,080	4,090	4,080	4,090	-0.37%	700	115億3789万	+0.07%
11/20	4,125	4,125	4,105	4,105	+0.12%	400	115億8020万	+0.47%
11/19	4,085	4,100	4,085	4,100	0%	500	115億6610万	+0.37%
11/18	4,090	4,100	4,090	4,100	0%	500	115億6610万	+0.42%
11/17	4,100	4,125	4,085	4,100	+0.12%	800	115億6610万	+0.44%
11/14	4,090	4,100	4,080	4,095	+0.12%	900	115億5199万	+0.37%
11/13	4,090	4,090	4,090	4,090	0%	300	115億3789万	+0.27%
11/12	4,090	4,090	4,090	4,090	+0.25%	300	115億3789万	+0.29%
11/11	4,075	4,095	4,060	4,080	+0.12%	1,600	115億968万	+0.05%
11/10	4,080	4,200	4,075	4,075	-0.37%	2,900	114億9557万	-0.05%
11/07	4,090	4,090	4,085	4,090	-0.12%	400	115億3789万	+0.32%
11/06	4,095	4,095	4,095	4,095	0%	1,300	115億5199万	+0.47%
11/05	4,100	4,100	4,095	4,095	0%	1,500	115億5199万	+0.49%
11/04	4,095	4,095	4,095	4,095	0%	200	115億5199万	+0.52%
10/31	4,080	4,095	4,080	4,095	+0.12%	200	115億5199万	+0.54%
10/30	4,080	4,100	4,080	4,090	-0.12%	500	115億3789万	+0.47%
10/29	4,100	4,100	4,090	4,095	0%	600	115億5199万	+0.61%
10/28	4,075	4,095	4,075	4,095	+0.24%	500	115億5199万	+0.64%
10/27	4,095	4,095	4,085	4,085	0%	2,100	115億2378万	+0.44%
10/24	4,070	4,085	4,060	4,085	+0.25%	700	115億2378万	+0.47%
10/23	4,080	4,095	4,065	4,075	0%	1,800	114億9557万	+0.25%
10/22	4,090	4,090	4,075	4,075	+0.25%	400	114億9557万	+0.27%
10/21	4,075	4,075	4,065	4,065	0%	300	114億6736万	+0.05%
10/20	4,050	4,070	4,050	4,065	+0.37%	700	114億6736万	+0.02%
10/17	4,090	4,090	4,045	4,050	-0.49%	1,300	114億2505万	-0.37%
10/16	4,070	4,070	4,070	4,070	0%	100	114億8147万	+0.12%
10/15	4,050	4,070	4,050	4,070	+0.62%	200	114億8147万	+0.15%
10/14	4,055	4,065	4,045	4,045	-0.74%	2,600	114億1094万	-0.47%
10/10	4,065	4,075	4,065	4,075	+0.25%	600	114億9557万	+0.27%

きんえい（9636）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート