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
11/12	1,920	1,972	1,901	1,958	-2.59%	33,100	-	-0.31%
11/11	15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	1,990	2,014	1,892	2,010	+1.01%	51,300	-	+2.24%
11/10	15:30 通期業績予想の修正に関するお知らせ
11/10	1,984	2,013	1,981	1,990	+1.89%	15,700	-	+1.22%
11/09	1,942	1,971	1,942	1,953	+2.14%	16,500	-	-0.71%
11/06	1,915	1,963	1,885	1,912	-4.16%	30,300	-	-2.94%
11/05	1,944	2,008	1,944	1,995	+4.78%	28,400	-	+1.06%
11/04	1,946	1,946	1,882	1,904	-1.19%	19,100	-	-3.55%
11/02	1,888	1,937	1,860	1,927	+0.47%	32,100	-	-2.58%
10/30	1,860	1,956	1,860	1,918	+3.9%	44,400	-	-3.23%
10/29	1,843	1,852	1,791	1,846	+0.33%	209,400	-	-7%
10/28	1,847	1,882	1,828	1,840	-0.81%	50,600	-	-7.63%
10/27	1,937	1,937	1,838	1,855	-4.43%	66,000	-	-7.11%
10/26	2,020	2,020	1,939	1,941	-3.38%	60,500	-	-3.05%
10/23	2,004	2,009	1,987	2,009	+0.7%	21,200	-	+0.4%
10/22	2,022	2,023	1,995	1,995	-0.55%	13,100	-	-0.15%
10/21	2,008	2,014	1,996	2,006	+0.15%	13,700	-	+0.65%
10/20	1,996	2,003	1,983	2,003	+0.5%	31,300	-	+0.75%
10/19	1,971	2,000	1,971	1,993	-0.4%	20,500	-	+0.45%
10/16	2,013	2,028	1,997	2,001	+1.06%	20,700	-	+1.01%
10/15	1,995	1,996	1,969	1,980	-0.95%	30,500	-	+0.15%
10/14	2,004	2,017	1,992	1,999	-0.94%	19,100	-	+1.16%
10/13	2,018	2,050	2,016	2,018	-0.79%	14,900	-	+2.28%
10/09	1,988	2,043	1,988	2,034	+0.74%	31,800	-	+3.3%
10/08	1,980	2,034	1,966	2,019	+1.41%	36,000	-	+2.64%
10/07	2,003	2,020	1,991	1,991	-1.19%	15,700	-	+1.27%
10/06	2,000	2,025	2,000	2,015	0%	22,500	-	+2.54%
10/05	2,010	2,031	2,004	2,015	+0.2%	32,000	-	+2.65%
10/02	1,996	2,030	1,996	2,011	-0.2%	35,000	-	+2.5%
10/01	1,981	2,025	1,981	2,015	+0.1%	27,000	-	+2.86%
09/30	1,992	2,033	1,971	2,013	+0.9%	34,000	-	+2.91%
09/29	2,008	2,011	1,989	1,995	-0.65%	30,100	-	+2.15%
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	15:30 合同会社(当社子会社)の設立に関するお知らせ
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	15:30 (開示事項の経過)B種種類株式の取得および消却の完了に関するお知らせ
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	15:30 支配株主等に関する事項について
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%

KNT-CT HD（9726）のIR情報・決算資料

2026/06/17～2026/11/12

IR情報＆株価推移

開示資料

決算

株式

チャート