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	2,029	2,037	1,992	2,008	-0.59%	68,800	-	+2.92%	-	-
09/25	2,003	2,026	1,998	2,020	+0.6%	34,800	-	+3.7%	-	-
09/24	2,001	2,021	1,962	2,008	-0.4%	64,500	-	+3.29%	-	-
09/18	1,975	2,016	1,955	2,016	+2.08%	55,400	-	+3.76%	-	-
09/17	1,944	1,978	1,944	1,975	+0.71%	22,500	-	+1.75%	-	-
09/16	1,912	1,967	1,906	1,961	+1.61%	29,300	-	+1.19%	-	-
09/15	1,905	1,941	1,901	1,930	+0.63%	14,100	-	-0.21%	-	-
09/14	1,873	1,931	1,873	1,918	+2.4%	48,300	-	-0.78%	-	-
09/11	1,868	1,887	1,850	1,873	-1.32%	36,400	-	-3%	-	-
09/10	1,871	1,906	1,871	1,898	+0.53%	28,100	-	-1.71%	-	-
09/09	1,917	1,926	1,888	1,888	-1.77%	20,500	-	-2.18%	-	-
09/08	1,901	1,947	1,901	1,922	+0.42%	26,500	-	-0.57%	-	-
09/07	1,925	1,948	1,901	1,914	-1.03%	57,800	-	-1.03%	-	-
09/04	1,919	1,954	1,919	1,934	+0.1%	23,000	-	-0.05%	-	-
09/03	1,921	1,956	1,911	1,932	0%	33,200	-	-0.21%	-	-
09/02	1,950	1,954	1,920	1,932	-2.62%	20,700	-	-0.16%	-	-
09/01	1,960	1,984	1,960	1,984	+0.56%	22,800	-	+2.64%	-	-
08/31	1,949	1,985	1,931	1,973	+0.51%	20,200	-	+2.23%	-	-
08/28	1,954	1,981	1,950	1,963	-0.41%	23,700	-	+1.87%	-	-
08/27	1,966	1,987	1,945	1,971	-0.86%	25,400	-	+2.44%	-	-
08/26	1,911	2,004	1,911	1,988	+2.63%	37,200	-	+3.43%	-	-
08/25	1,921	1,949	1,921	1,937	-0.05%	13,400	-	+0.94%	-	-
08/24	1,970	2,009	1,926	1,938	-0.21%	31,500	-	+1.1%	-	-
08/21	1,934	1,972	1,933	1,942	-1.02%	17,400	-	+1.36%	-	-
08/20	1,920	1,963	1,920	1,962	+2.03%	19,600	-	+2.4%	-	-
08/19	1,902	1,942	1,884	1,923	+0.52%	31,100	-	+0.47%	-	-
08/18	1,964	1,980	1,913	1,913	-3.38%	12,800	-	+0.05%	-	-
08/17	1,982	2,010	1,972	1,980	+0.41%	44,000	-	+3.5%	-	-
08/14	1,890	1,980	1,886	1,972	+4.28%	33,500	-	+3.19%	-	-
08/13	1,886	1,902	1,869	1,891	+0.48%	39,600	-	-0.84%	-	-
08/12	1,893	1,910	1,875	1,882	-0.58%	33,000	-	-1.16%	-	-
08/10	1,848	1,893	1,831	1,893	+1.39%	30,000	-	-0.47%	-	-
08/07	1,839	1,868	1,685	1,867	-0.64%	100,800	-	-1.69%	-	-
08/06	1,900	1,908	1,857	1,879	+0.05%	27,000	-	-0.9%	-	-
08/05	1,946	1,985	1,821	1,878	-4.18%	145,100	-	-0.74%	-	-
08/04	1,947	1,980	1,923	1,960	+0.41%	23,200	-	+3.81%	-	-
08/03	1,925	1,959	1,901	1,952	+1.4%	19,200	-	+3.61%	-	-
07/31	1,971	1,971	1,906	1,925	-1.53%	17,500	-	+2.45%	-	-
07/30	1,918	1,972	1,900	1,955	+1.93%	29,500	-	+4.21%	-	-
07/29	1,899	1,918	1,885	1,918	+1.54%	18,700	-	+2.57%	-	-
07/28	1,905	1,916	1,860	1,889	-0.84%	22,200	-	+1.23%	-	-
07/27	1,886	1,913	1,886	1,905	+1.33%	14,400	-	+2.2%	-	-
07/24	1,892	1,892	1,877	1,880	-1.52%	10,200	-	+0.91%	-	-
07/23	1,930	1,937	1,909	1,909	-0.47%	11,800	-	+2.41%	-	-
07/22	1,890	1,928	1,870	1,918	+0.95%	20,700	-	+2.95%	-	-
07/21	1,896	1,908	1,878	1,900	+0.85%	19,300	-	+1.99%	-	-
07/17	1,923	1,946	1,851	1,884	-2.03%	39,600	-	+1.07%	-	-
07/16	1,945	1,959	1,920	1,923	-1.13%	7,500	-	+3.11%	-	-
07/15	1,915	1,965	1,885	1,945	+2.53%	24,300	-	+4.35%	-	-
07/14	1,883	1,914	1,880	1,897	+0.74%	9,600	-	+1.77%	-	-
07/13	1,970	1,998	1,873	1,883	-3.49%	30,000	-	+0.8%	-	-
07/10	1,938	1,972	1,910	1,951	+2.2%	37,900	-	+4.28%	-	-
07/09	1,872	1,934	1,864	1,909	+1.49%	34,200	-	+1.92%	-	-
07/08	1,802	1,903	1,802	1,881	+3.81%	31,200	-	+0.32%	-	-
07/07	1,849	1,850	1,800	1,812	-0.82%	13,700	-	-3.57%	-	-
07/06	1,820	1,846	1,809	1,827	+0.38%	22,400	-	-3.13%	-	-
07/03	1,826	1,848	1,814	1,820	+0.83%	16,800	-	-3.86%	-	-
07/02	1,795	1,832	1,790	1,805	+1.46%	26,300	-	-4.95%	-	-
07/01	1,761	1,794	1,743	1,779	+0.11%	34,500	-	-6.71%	-	-
06/30	1,852	1,852	1,772	1,777	-3.69%	20,500	-	-7.21%	-	-
06/29	1,855	1,888	1,835	1,845	-0.05%	18,600	-	-4.11%	-	-
06/26	1,815	1,858	1,815	1,846	+0.82%	16,500	-	-4.3%	-	-
06/25	1,806	1,862	1,806	1,831	+0.99%	17,700	-	-5.23%	-	-
06/24	1,817	1,860	1,808	1,813	+0.17%	12,200	-	-6.3%	-	-
06/23	1,852	1,867	1,781	1,810	-2.27%	35,000	-	-6.65%	-	-
06/22	1,870	1,884	1,850	1,852	-1.38%	26,500	-	-4.68%	-	-
06/19	1,909	1,909	1,871	1,878	-1.11%	13,700	-	-3.49%	-	-
06/18	1,941	1,941	1,878	1,899	-0.11%	16,500	-	-2.47%	-	-
06/17	1,901	1,950	1,893	1,901	-0.42%	28,900	-	-2.36%	-	-
06/16	1,912	1,933	1,909	1,909	-1.29%	7,000	-	-2%	-	-
06/15	1,908	1,940	1,899	1,934	+1.36%	18,400	-	-0.72%	-	-
06/12	1,920	1,930	1,901	1,908	+0.85%	26,000	-	-2.25%	-	-
06/11	1,944	1,944	1,865	1,892	-2.77%	51,200	-	-3.32%	-	-
06/10	1,974	1,991	1,945	1,946	-2.31%	20,100	-	-0.92%	-	-
06/09	1,987	2,005	1,983	1,992	+1.43%	26,600	-	+1.22%	-	-
06/08	1,986	2,003	1,955	1,964	-1.11%	51,200	-	-0.1%	-	-
06/05	1,951	2,002	1,951	1,986	+1.27%	19,000	-	+1.02%	-	-
06/04	1,977	1,992	1,932	1,961	-1.7%	70,600	-	-0.31%	-	-
06/03	1,963	2,005	1,963	1,995	+0.71%	35,600	-	+1.32%	-	-
06/02	2,000	2,009	1,960	1,981	-0.95%	26,700	-	+0.71%	-	-
06/01	1,975	2,008	1,965	2,000	+0.96%	34,200	-	+1.83%	-	-
05/29	2,002	2,024	1,958	1,981	-0.85%	33,200	-	+1.12%	-	-
05/28	2,000	2,020	1,980	1,998	+0.81%	35,100	-	+2.15%	-	-
05/27	2,006	2,007	1,928	1,982	-1.15%	33,400	-	+1.59%	-	-
05/26	1,967	2,026	1,962	2,005	+1.93%	41,100	-	+2.93%	-	-
05/25	1,912	1,995	1,912	1,967	+2.88%	49,600	-	+1.18%	-	-
05/22	1,925	1,935	1,889	1,912	-0.26%	29,600	-	-1.44%	-	-
05/21	1,924	1,972	1,914	1,917	+0.52%	30,700	-	-0.98%	-	-
05/20	1,892	1,916	1,881	1,907	-0.16%	77,600	-	-0.99%	-	-
05/19	1,903	1,918	1,865	1,910	-0.42%	51,300	-	-0.42%	-	-
05/18	1,898	1,943	1,877	1,918	+0.74%	32,900	-	+0.37%	-	-
05/15	1,939	1,939	1,848	1,904	+0.05%	49,100	-	+0.11%	-	-
05/14	1,847	1,945	1,745	1,903	-1.25%	114,400	-	+0.53%	-	-
05/13	1,930	1,947	1,891	1,927	+0.63%	55,300	-	+2.23%	-	-
05/12	2,062	2,078	1,810	1,915	-5.29%	123,500	-	+1.97%	-	-
05/11	2,088	2,089	2,015	2,022	-0.93%	50,000	-	+8.01%	-	-
05/08	2,058	2,058	2,011	2,041	-1.45%	43,100	-	+9.85%	-	-
05/07	2,039	2,116	2,012	2,071	+2.07%	67,300	-	+12.31%	-	-
05/01	1,998	2,077	1,993	2,029	+3.63%	95,900	-	+10.81%	-	-
04/30	1,931	1,975	1,908	1,958	-0.66%	35,500	-	+7.58%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	1,650 165 1/6	700 70 12/22 70 12/17 他5件	1,036,600 10,366,000 1/26	-	-	70億2078万 12/30
2010年 12月期	1,030 103 4/14	570 57 11/10	294,800 2,948,000 11/10	99億603万	54億8198万	68億2843万 12/30
2011年 12月期	1,700 170 2/21	600 60 3/15	5,867,400 58,674,000 2/21	163億4977万	57億7050万	78億8635万 12/30
2012年 12月期	1,330 133 4/24	820 82 1/13 82 1/12 他3件	1,078,800 10,788,000 2/20	127億9129万	78億8635万	112億5248万 12/28
2013年 12月期	1,780 178 12/30	1,120 112 6/7	1,167,300 11,673,000 5/1	171億1917万	107億7161万	471億4797万 12/30
2014年 12月期	2,250 225 1/22	1,410 141 10/16	676,300 6,763,000 1/21	605億984万	380億6931万	413億8692万 12/30
2015年 12月期	2,970 297 10/20	1,440 144 1/13	1,543,700 15,437,000 7/24	804億7129万	389億5151万	637億5635万 12/30
2016年 3月期	2,360 236 1/4	1,100 110 8/23	953,100 9,531,000 11/9	640億2576万	298億7243万	393億9762万 12/30
2017年 3月期	1,530 153 1/11 153 1/10	1,340 134 3/8 134 3/7 他5件	162,600 1,626,000 2/10	415億5114万	366億2355万	377億1009万 3/31
2018年 3月期	2,310 231 9/1	1,280 128 4/17	542,100 11/10	631億3464万	349億8369万	475億9965万 3/30
2019年 3月期	1,807 4/25	977 12/25	251,600 8/10	493億8714万	267億239万	363億1339万 3/29
2020年 3月期	1,697 10/21	612 3/13	721,800 3/17	463億8072万	167億2657万	197億8196万 3/31
2021年 3月期	1,278 5/26	649 8/7	1,694,600 7/10	349億2903万	177億3782万	279億5098万 3/31
2022年 3月期	1,990 9/30	931 4/21	817,800 6/17	543億8871万	254億4517万	434億1490万 3/31
2023年 3月期	2,047 9/16	1,368 7/7	787,700 2/10	559億4658万	373億8882万	460億939万 3/31
2024年 3月期	1,707 4/3	1,150 10/16	776,200 8/10	466億5403万	314億3066万	368億8298万 3/29
2025年 3月期	1,444 7/26 7/18	1,059 8/5	112,000 8/7	394億6598万	289億4354万	318億8239万 3/31
2026年 3月期	1,919 1/23	969 6/25	441,500 9/9	524億4821万	264億8375万	456億7779万 3/31
最新	2,008 2026/9/28		68,800	548億8067万

KNT-CT HD（9726）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート