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
09/29	585	585	573	575	-1.71%	1,100	-	+0.52%
09/28	567	585	567	585	+3.17%	5,600	-	+2.27%
09/25	（IR情報）15:00 当社連結子会社によるユニオン情報企画株式会社の株式の取得に関するお知らせ
09/25	566	567	566	567	-0.35%	1,700	-	-0.87%
09/24	569	569	569	569	-0.18%	300	-	-0.52%
09/18	573	573	570	570	-0.52%	200	-	-0.35%
09/17	566	573	566	573	+1.24%	2,200	-	+0.17%
09/16	560	570	559	566	+1.07%	4,800	-	-1.05%
09/15	559	561	559	560	-0.18%	1,400	-	-2.27%
09/14	562	562	557	561	-1.58%	1,700	-	-2.09%
09/11	570	570	566	570	-1.04%	3,500	-	-0.7%
09/10	580	580	576	576	-0.69%	400	-	+0.35%
09/09	575	580	573	580	+0.87%	3,200	-	+1.05%
09/08	582	582	575	575	-1.2%	1,600	-	+0.17%
09/07	578	582	578	582	+0.69%	3,600	-	+1.57%
09/04	578	578	575	578	0%	1,000	-	+0.87%
09/03	580	580	578	578	-0.86%	1,000	-	+0.87%
09/02	579	584	578	583	-0.34%	4,700	-	+1.75%
09/01	586	586	575	585	-0.17%	900	-	+2.09%
08/31	570	586	564	586	+2.81%	15,300	-	+2.45%
08/28	557	588	557	570	+1.79%	13,700	-	-0.35%
08/27	560	560	553	560	-0.36%	3,900	-	-2.1%
08/26	563	565	562	562	-0.53%	2,700	-	-1.92%
08/24	564	568	564	565	+0.18%	6,200	-	-1.57%
08/21	565	565	560	564	-0.7%	3,700	-	-1.91%
08/20	570	570	568	568	-0.35%	1,500	-	-1.39%
08/19	572	572	570	570	-0.35%	200	-	-1.04%
08/18	572	572	572	572	0%	1,400	-	-0.69%
08/17	573	573	572	572	-0.17%	1,200	-	-0.87%
08/14	570	574	569	573	+0.53%	2,700	-	-0.69%
08/13	572	572	570	570	-0.7%	400	-	-1.21%
08/12	577	577	574	574	-1.37%	500	-	-0.69%
08/10	582	582	582	582	+0.87%	800	-	+0.69%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	571	577	567	577	+1.05%	8,600	-	-0.35%
08/06	572	573	571	571	-0.52%	3,000	-	-1.38%
08/05	573	574	572	574	+0.17%	2,300	-	-1.03%
08/04	574	574	573	573	-0.17%	900	-	-1.38%
08/03	574	574	574	574	0%	300	-	-1.54%
07/31	570	574	570	574	+0.17%	2,900	-	-1.54%
07/30	572	573	567	573	-0.17%	2,500	-	-1.88%
07/29	575	575	571	574	-0.17%	700	-	-1.71%
07/28	575	576	573	575	0%	2,700	-	-1.54%
07/27	573	575	573	575	0%	3,300	-	-1.37%
07/24	572	576	572	575	-0.69%	5,200	-	-1.37%
07/23	586	586	570	579	-1.19%	2,600	-	-0.34%
07/22	578	586	578	586	+0.51%	2,600	-	+0.86%
07/21	584	584	583	583	0%	3,900	-	+0.69%
07/17	587	587	583	583	-0.17%	1,100	-	+1.04%
07/16	586	586	584	584	-0.34%	1,100	-	+1.57%
07/15	572	587	572	586	+2.45%	2,100	-	+2.27%
07/14	571	572	571	572	-0.17%	1,600	-	+0.18%
07/13	574	574	573	573	-1.88%	1,300	-	+0.53%
07/10	584	584	584	584	+0.69%	1,700	-	+2.64%
07/09	582	582	580	580	+0.35%	1,100	-	+2.11%
07/08	577	583	577	578	-1.03%	400	-	+1.76%
07/07	584	590	575	584	+0.34%	4,700	-	+2.82%
07/06	604	615	582	582	-2.02%	12,800	-	+2.65%
07/03	590	596	581	594	+0.68%	5,200	-	+4.76%
07/02	580	590	580	590	-1.67%	6,900	-	+4.06%
07/01	604	610	600	600	-0.99%	6,300	-	+6.01%
06/30	601	606	600	606	+1%	3,100	-	+7.26%
06/29	592	600	592	600	+2.04%	4,100	-	+6.38%
06/26	584	588	578	588	+0.68%	1,900	-	+4.26%
06/25	592	602	584	584	-1.18%	7,500	-	+3.73%
06/24	550	609	550	591	+5.54%	7,300	-	+4.97%
06/22	565	565	559	560	-0.18%	7,800	-	-0.53%
06/19	561	561	561	561	+0.18%	100	-	-0.53%
06/18	560	560	559	560	+2%	4,800	-	-0.88%
06/17	549	549	549	549	-1.08%	100	-	-3.35%
06/16	540	562	540	555	+2.78%	3,900	-	-2.97%
06/15	534	544	534	540	+1.31%	2,600	-	-6.09%
06/12	531	537	525	533	+0.76%	6,800	-	-7.79%
06/11	543	543	529	529	-3.11%	6,100	-	-9.11%
06/10	544	546	543	546	+1.11%	14,600	-	-6.83%
06/09	551	553	540	540	-2%	10,000	-	-8.32%
06/08	550	552	544	551	-0.18%	11,200	-	-7.08%
06/05	559	562	533	552	-0.72%	25,300	-	-7.38%
06/04	567	570	555	556	-1.94%	4,700	-	-7.33%
06/03	574	577	567	567	-1.22%	1,200	-	-5.97%
06/02	565	575	564	574	-0.17%	1,600	-	-5.28%
06/01	（IR情報）15:00 共同コンピュータ株式会社と福井県大野市との包括連携協定の締結に関するお知らせ
06/01	588	588	575	575	-1.71%	2,200	-	-5.58%
05/29	580	585	575	585	+1.74%	8,200	-	-4.41%
05/28	（IR情報）15:00 2026年3月期剰余金の配当に関するお知らせ
05/28	575	583	575	575	-0.86%	2,300	-	-6.2%
05/27	572	580	572	580	+1.05%	3,300	-	-5.84%
05/26	581	584	564	574	-1.03%	7,100	-	-7.12%
05/25	585	591	577	580	-0.85%	3,800	-	-6.3%
05/22	580	585	577	585	+0.69%	3,600	-	-5.8%
05/21	586	590	581	581	-0.68%	8,700	-	-6.59%
05/20	585	590	578	585	0%	6,400	-	-6.25%
05/19	579	588	560	585	+0.86%	9,300	-	-6.4%
05/18	602	609	574	580	-3.33%	10,500	-	-7.5%
05/15	616	616	600	600	-5.06%	7,700	-	-4.61%
05/14	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:00 個別業績と前期実績値との差異に関するお知らせ
05/14	632	632	622	632	+0.48%	1,000	-	+0.16%
05/13	629	629	629	629	0%	400	-	-0.16%
05/12	623	630	622	629	+0.96%	1,900	-	-0.16%
05/11	625	625	623	623	-0.32%	1,400	-	-1.11%
05/08	626	626	625	625	-0.79%	900	-	-0.79%
05/07	635	635	625	630	-0.47%	1,300	-	0%
05/01	635	635	626	633	-0.31%	700	-	+0.32%
04/30	635	635	635	635	0%	300	-	+0.63%
04/28	641	641	626	635	-0.94%	4,900	-	+0.63%

KYCOM HD（9685）のイベントチャート

2026/04/28～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート