ケーユー HD（9856）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,129
- 始値
- 1,129
- 高値
- 1,150
- 安値
- 1,129
- 終値 +0.97%
- 1,140
- 出来高 -29.49%
- 36,100
乖離率
- 株価（5日）
移動平均値 - -0.52%
1,146 - 株価（25日）
移動平均値 - -1.04%
1,152 - 出来高（5日）
移動平均値 - -2.85%
37,160
2026/01/05～2026/06/03
株価推移
| 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 | ||||||||||
| 06/03 | 1,129 | 1,150 | 1,129 | 1,140 | +0.97% | 36,100 | 503億366万 | -1.04% | 6.38 | 0.52 |
| 06/02 | 1,135 | 1,147 | 1,119 | 1,129 | -1.57% | 51,200 | 498億1828万 | -2.08% | 6.32 | 0.51 |
| 06/01 | 1,155 | 1,163 | 1,135 | 1,147 | -1.12% | 51,600 | 506億1254万 | -0.69% | 6.42 | 0.52 |
| 05/29 | 1,155 | 1,170 | 1,154 | 1,160 | +0.35% | 20,100 | 511億8618万 | +0.35% | 6.5 | 0.53 |
| 05/28 | 1,143 | 1,162 | 1,143 | 1,156 | +0.35% | 26,800 | 510億968万 | -0.17% | 6.47 | 0.52 |
| 05/27 | 1,139 | 1,157 | 1,139 | 1,152 | +1.14% | 36,100 | 508億3317万 | -0.69% | 6.45 | 0.52 |
| 05/26 | 1,137 | 1,145 | 1,132 | 1,139 | -0.09% | 24,400 | 502億5954万 | -2.06% | 6.38 | 0.52 |
| 05/25 | 1,153 | 1,153 | 1,139 | 1,140 | -1.13% | 31,900 | 503億366万 | -2.31% | 6.38 | 0.52 |
| 05/22 | 1,148 | 1,155 | 1,143 | 1,153 | +0.7% | 26,600 | 508億7730万 | -1.45% | 6.46 | 0.52 |
| 05/21 | 1,154 | 1,155 | 1,145 | 1,145 | -0.43% | 36,800 | 505億2429万 | -2.3% | 6.41 | 0.52 |
| 05/20 | 1,175 | 1,190 | 1,146 | 1,150 | -2.13% | 56,600 | 507億4492万 | -2.21% | 6.44 | 0.52 |
| 05/19 | 1,161 | 1,182 | 1,161 | 1,175 | +2.8% | 40,300 | 518億4807万 | -0.34% | 6.58 | 0.53 |
| 05/18 | 1,154 | 1,160 | 1,143 | 1,143 | -1.04% | 34,300 | 504億3604万 | -3.3% | 6.4 | 0.52 |
| 05/15 | 1,164 | 1,165 | 1,147 | 1,155 | -0.77% | 45,700 | 509億6555万 | -2.61% | 6.47 | 0.52 |
| 05/14 | 1,160 | 1,168 | 1,144 | 1,164 | -1.94% | 86,500 | 513億6269万 | -2.1% | 6.52 | 0.53 |
| 05/13 | 1,150 | 1,189 | 1,150 | 1,187 | +3.49% | 55,900 | 523億7759万 | -0.34% | 6.65 | 0.54 |
| 05/12 | 1,153 | 1,156 | 1,140 | 1,147 | -0.17% | 26,700 | 506億1254万 | -3.78% | 6.42 | 0.52 |
| 05/11 | 1,148 | 1,166 | 1,148 | 1,149 | +0.17% | 32,100 | 507億80万 | -3.77% | 6.43 | 0.52 |
| 05/08 | 1,151 | 1,154 | 1,139 | 1,147 | -0.86% | 48,100 | 506億1254万 | -4.02% | 6.42 | 0.52 |
| 05/07 | 1,156 | 1,165 | 1,151 | 1,157 | +0.78% | 41,500 | 510億5380万 | -3.34% | 6.48 | 0.52 |
| 05/01 | 1,140 | 1,153 | 1,138 | 1,148 | +0.79% | 35,600 | 506億5667万 | -4.33% | 6.43 | 0.52 |
| 04/30 | 1,157 | 1,157 | 1,139 | 1,139 | -1.81% | 57,100 | 502億5954万 | -5.32% | 6.38 | 0.52 |
| 04/28 | 1,149 | 1,160 | 1,145 | 1,160 | +1.05% | 21,000 | 511億8618万 | -3.89% | 6.5 | 0.53 |
| 04/27 | 1,155 | 1,161 | 1,148 | 1,148 | -0.86% | 63,000 | 506億5667万 | -5.05% | 6.43 | 0.52 |
| 04/24 | 1,164 | 1,169 | 1,151 | 1,158 | -0.69% | 66,700 | 510億9793万 | -4.38% | 6.48 | 0.52 |
| 04/23 | 1,175 | 1,178 | 1,160 | 1,166 | -1.02% | 32,200 | 514億5094万 | -3.87% | 6.53 | 0.53 |
| 04/22 | 1,195 | 1,195 | 1,178 | 1,178 | -1.51% | 37,700 | 519億8045万 | -3.13% | 6.6 | 0.53 |
| 04/21 | 1,209 | 1,211 | 1,196 | 1,196 | -0.75% | 14,700 | 527億7472万 | -1.89% | 6.7 | 0.54 |
| 04/20 | 1,217 | 1,217 | 1,205 | 1,205 | -0.25% | 25,900 | 531億7185万 | -1.23% | 6.75 | 0.55 |
| 04/17 | 1,221 | 1,222 | 1,208 | 1,208 | -1.06% | 11,900 | 533億423万 | -1.06% | 6.76 | 0.55 |
| 04/16 | 1,225 | 1,227 | 1,214 | 1,221 | -0.49% | 29,500 | 538億7787万 | -0.16% | 6.84 | 0.55 |
| 04/15 | 1,225 | 1,236 | 1,217 | 1,227 | +0.82% | 33,800 | 541億4263万 | +0.16% | 6.87 | 0.56 |
| 04/14 | 1,217 | 1,218 | 1,196 | 1,217 | +0.33% | 42,300 | 537億137万 | -0.81% | 6.81 | 0.55 |
| 04/13 | 1,222 | 1,227 | 1,206 | 1,213 | -1.38% | 30,800 | 535億2486万 | -1.22% | 6.79 | 0.55 |
| 04/10 | 1,238 | 1,250 | 1,224 | 1,230 | -1.2% | 37,200 | 542億7500万 | 0% | 6.89 | 0.56 |
| 04/09 | 1,249 | 1,252 | 1,240 | 1,245 | -0.32% | 19,600 | 549億3689万 | +0.97% | 6.97 | 0.56 |
| 04/08 | 1,250 | 1,256 | 1,241 | 1,249 | +0.89% | 38,800 | 551億1340万 | +1.3% | 6.99 | 0.57 |
| 04/07 | 1,231 | 1,246 | 1,231 | 1,238 | +0.9% | 28,900 | 546億2801万 | +0.24% | 6.93 | 0.56 |
| 04/06 | 1,219 | 1,243 | 1,218 | 1,227 | +0.16% | 58,900 | 541億4263万 | -0.89% | 6.87 | 0.56 |
| 04/03 | 1,200 | 1,229 | 1,200 | 1,225 | +1.58% | 499,500 | 540億5437万 | -1.37% | 6.86 | 0.55 |
| 04/02 | 1,212 | 1,221 | 1,197 | 1,206 | +0.17% | 25,600 | 532億1598万 | -3.21% | 6.75 | 0.55 |
| 04/01 | 1,192 | 1,204 | 1,191 | 1,204 | +2.47% | 31,300 | 531億2773万 | -3.76% | 6.74 | 0.55 |
| 03/31 | 1,174 | 1,190 | 1,169 | 1,175 | +0.09% | 40,300 | 518億4807万 | -6.45% | 6.46 | 0.53 |
| 03/30 | 1,171 | 1,179 | 1,156 | 1,174 | -4.71% | 86,100 | 518億395万 | -6.9% | 6.46 | 0.53 |
| 03/27 | 1,235 | 1,242 | 1,232 | 1,232 | -0.16% | 57,100 | 543億6326万 | -2.69% | 6.78 | 0.56 |
| 03/26 | 1,232 | 1,236 | 1,227 | 1,234 | +0.08% | 27,500 | 544億5151万 | -2.76% | 6.79 | 0.56 |
| 03/25 | 1,234 | 1,240 | 1,227 | 1,233 | +1.48% | 38,700 | 544億738万 | -2.91% | 6.78 | 0.56 |
| 03/24 | 1,209 | 1,222 | 1,207 | 1,215 | +1.84% | 25,200 | 536億1311万 | -4.48% | 6.68 | 0.55 |
| 03/23 | 1,206 | 1,206 | 1,182 | 1,193 | -1.73% | 47,800 | 526億4234万 | -6.36% | 6.56 | 0.54 |
| 03/19 | 1,240 | 1,240 | 1,214 | 1,214 | -3.04% | 47,700 | 535億6899万 | -5.08% | 6.68 | 0.55 |
| 03/18 | 1,242 | 1,253 | 1,242 | 1,252 | +1.13% | 21,300 | 552億4578万 | -2.34% | 6.89 | 0.57 |
| 03/17 | 1,226 | 1,242 | 1,226 | 1,238 | +0.73% | 26,500 | 546億2801万 | -3.51% | 6.81 | 0.56 |
| 03/16 | 1,230 | 1,235 | 1,222 | 1,229 | -0.16% | 38,500 | 542億3088万 | -4.36% | 6.76 | 0.56 |
| 03/13 | 1,240 | 1,248 | 1,231 | 1,231 | -1.68% | 35,400 | 543億1913万 | -4.43% | 6.77 | 0.56 |
| 03/12 | 1,258 | 1,263 | 1,245 | 1,252 | -1.42% | 42,500 | 552億4578万 | -2.95% | 6.89 | 0.57 |
| 03/11 | 1,274 | 1,284 | 1,270 | 1,270 | +0.24% | 19,500 | 560億4005万 | -1.63% | 6.99 | 0.58 |
| 03/10 | 1,265 | 1,285 | 1,253 | 1,267 | +1.93% | 65,600 | 559億767万 | -1.78% | 6.97 | 0.57 |
| 03/09 | 1,220 | 1,255 | 1,216 | 1,243 | -2.74% | 86,600 | 548億4864万 | -3.64% | 6.84 | 0.56 |
| 03/06 | 1,280 | 1,289 | 1,261 | 1,278 | -0.93% | 37,400 | 563億9305万 | -0.93% | 7.03 | 0.58 |
| 03/05 | 1,282 | 1,300 | 1,280 | 1,290 | +2.95% | 39,800 | 569億2257万 | +0.08% | 7.1 | 0.58 |
| 03/04 | 1,274 | 1,285 | 1,242 | 1,253 | -3.17% | 66,000 | 552億8990万 | -2.72% | 6.89 | 0.57 |
| 03/03 | 1,325 | 1,346 | 1,294 | 1,294 | -2.41% | 79,300 | 570億9907万 | +0.47% | 7.12 | 0.59 |
| 03/02 | 1,313 | 1,339 | 1,313 | 1,326 | -0.6% | 69,400 | 585億1110万 | +2.95% | 7.29 | 0.6 |
| 02/27 | 1,326 | 1,340 | 1,320 | 1,334 | +0.91% | 27,500 | 588億6411万 | +3.65% | 7.34 | 0.6 |
| 02/26 | 1,333 | 1,339 | 1,308 | 1,322 | -0.68% | 39,600 | 583億3460万 | +2.96% | 7.27 | 0.6 |
| 02/25 | 1,340 | 1,347 | 1,320 | 1,331 | +0.08% | 45,800 | 587億3173万 | +3.74% | 7.32 | 0.6 |
| 02/24 | 1,294 | 1,340 | 1,289 | 1,330 | +2.78% | 79,100 | 586億8761万 | +3.83% | 7.32 | 0.6 |
| 02/20 | 1,292 | 1,305 | 1,291 | 1,294 | -0.69% | 28,200 | 570億9907万 | +1.09% | 7.12 | 0.59 |
| 02/19 | 1,297 | 1,308 | 1,291 | 1,303 | +1.16% | 26,300 | 574億9620万 | +1.72% | 7.17 | 0.59 |
| 02/18 | 1,282 | 1,294 | 1,280 | 1,288 | +0.7% | 31,600 | 568億3431万 | +0.63% | 7.09 | 0.58 |
| 02/17 | 1,276 | 1,284 | 1,275 | 1,279 | +0.08% | 21,400 | 564億3718万 | -0.08% | 7.04 | 0.58 |
| 02/16 | 1,284 | 1,284 | 1,266 | 1,278 | +0.95% | 27,800 | 563億9305万 | -0.23% | 7.03 | 0.58 |
| 02/13 | 1,300 | 1,301 | 1,266 | 1,266 | -3.58% | 72,200 | 558億6354万 | -1.09% | 6.96 | 0.57 |
| 02/12 | 1,294 | 1,317 | 1,294 | 1,313 | +1.7% | 37,400 | 579億3746万 | +2.5% | 7.22 | 0.59 |
| 02/10 | 1,293 | 1,297 | 1,287 | 1,291 | +0.47% | 19,200 | 569億6669万 | +1.02% | 7.1 | 0.58 |
| 02/09 | 1,297 | 1,298 | 1,280 | 1,285 | -0.31% | 32,600 | 567億194万 | +0.71% | 7.07 | 0.58 |
| 02/06 | 1,285 | 1,292 | 1,272 | 1,289 | +0.08% | 23,900 | 568億7844万 | +1.26% | 7.09 | 0.58 |
| 02/05 | 1,287 | 1,297 | 1,285 | 1,288 | +0.31% | 20,300 | 568億3431万 | +1.42% | 7.09 | 0.58 |
| 02/04 | 1,274 | 1,289 | 1,269 | 1,284 | +1.1% | 23,100 | 566億5781万 | +1.26% | 7.06 | 0.58 |
| 02/03 | 1,258 | 1,270 | 1,258 | 1,270 | +1.11% | 22,300 | 560億4005万 | +0.4% | 6.99 | 0.58 |
| 02/02 | 1,259 | 1,274 | 1,256 | 1,256 | -0.24% | 20,800 | 554億2228万 | -0.63% | 6.91 | 0.57 |
| 01/30 | 1,262 | 1,262 | 1,245 | 1,259 | +0.64% | 25,800 | 555億5466万 | -0.32% | 6.93 | 0.57 |
| 01/29 | 1,245 | 1,261 | 1,234 | 1,251 | +0.16% | 61,000 | 552億165万 | -0.79% | 6.88 | 0.57 |
| 01/28 | 1,267 | 1,267 | 1,249 | 1,249 | -1.42% | 39,100 | 551億1340万 | -0.87% | 6.87 | 0.57 |
| 01/27 | 1,255 | 1,272 | 1,245 | 1,267 | +0.32% | 39,000 | 559億767万 | +0.64% | 6.97 | 0.57 |
| 01/26 | 1,280 | 1,294 | 1,261 | 1,263 | -2.09% | 67,300 | 557億3116万 | +0.48% | 6.95 | 0.57 |
| 01/23 | 1,291 | 1,298 | 1,285 | 1,290 | -0.23% | 30,100 | 569億2257万 | +2.79% | 7.1 | 0.58 |
| 01/22 | 1,282 | 1,293 | 1,278 | 1,293 | +1.89% | 21,900 | 570億5494万 | +3.27% | 7.11 | 0.59 |
| 01/21 | 1,268 | 1,276 | 1,257 | 1,269 | -1.01% | 39,600 | 559億9592万 | +1.6% | 6.98 | 0.57 |
| 01/20 | 1,297 | 1,297 | 1,276 | 1,282 | -0.85% | 37,000 | 565億6956万 | +2.89% | 7.05 | 0.58 |
| 01/19 | 1,309 | 1,310 | 1,291 | 1,293 | -1.22% | 30,200 | 570億5494万 | +4.02% | 7.11 | 0.59 |
| 01/16 | 1,305 | 1,312 | 1,300 | 1,309 | +0.46% | 14,300 | 577億6096万 | +5.65% | 7.2 | 0.59 |
| 01/15 | 1,291 | 1,311 | 1,290 | 1,303 | +0.54% | 22,600 | 574億9620万 | +5.51% | 7.17 | 0.59 |
| 01/14 | 1,287 | 1,299 | 1,287 | 1,296 | +0.78% | 25,800 | 571億8732万 | +5.19% | 7.13 | 0.59 |
| 01/13 | 1,295 | 1,299 | 1,286 | 1,286 | +0.23% | 33,000 | 567億4606万 | +4.72% | 7.07 | 0.58 |
| 01/09 | 1,270 | 1,287 | 1,270 | 1,283 | +0.79% | 23,500 | 566億1368万 | +4.73% | 7.06 | 0.58 |
| 01/08 | 1,267 | 1,283 | 1,267 | 1,273 | 0% | 23,200 | 561億7242万 | +4.26% | 7 | 0.58 |
| 01/07 | 1,255 | 1,279 | 1,255 | 1,273 | +1.19% | 37,600 | 561億7242万 | +4.52% | 7 | 0.58 |
| 01/06 | 1,227 | 1,262 | 1,227 | 1,258 | +2.69% | 40,900 | 555億1053万 | +3.45% | 6.92 | 0.57 |
| 01/05 | 1,220 | 1,236 | 1,218 | 1,225 | +0.57% | 65,300 | 540億5437万 | +0.91% | 6.74 | 0.55 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 570 1,139 6/1 | 300 600 11/13 | 370,200 185,100 11/10 | - | - | +13.64% 1/9 | -14% 8/9 |
| 2008年 3月期 | 420 840 4/6 | 205 410 11/20 | 74,600 37,300 4/6 | - | - | +14.54% 12/17 | -23.15% 11/12 |
| 2009年 3月期 | 243 485 5/19 | 89 178 2/18 178 2/12 | 133,600 66,800 11/5 | - | - | +21.65% 4/7 | -31.22% 10/15 |
| 2010年 3月期 | 203 406 3/24 | 105 210 4/20 | 139,400 69,700 5/15 | - | - | +32.13% 6/8 | -17.25% 11/18 |
| 2011年 3月期 | 220 439 4/26 | 142 284 8/12 284 7/22 他2件 | 169,000 84,500 5/14 | 101億2466万 | 65億4989万 | +10.7% 12/27 | -21.93% 3/15 |
| 2012年 3月期 | 305 610 3/23 | 167 334 4/12 | 227,000 113,500 3/23 | 140億6843万 | 77億304万 | +21.66% 2/10 | -5.09% 5/8 |
| 2013年 3月期 | 385 770 3/22 | 209 417 10/16 | 193,800 96,900 5/15 | 177億5851万 | 96億1727万 | +18.83% 3/11 | -15.54% 5/16 |
| 2014年 3月期 | 781 1,562 1/8 | 330 660 4/2 | 473,400 236,700 12/27 | 344億6242万 | 152億2158万 | +34.51% 10/17 | -12.19% 6/10 |
| 2015年 3月期 | 740 3/23 | 538 1,076 5/7 | 100,000 50,000 5/14 | 326億5325万 | 237億3980万 | +7.45% 2/24 | -9.17% 10/17 |
| 2016年 3月期 | 999 8/31 | 658 2/12 | 74,700 8/24 | 440億8189万 | 290億3492万 | +15.59% 8/31 | -14.49% 2/12 |
| 2017年 3月期 | 959 3/14 3/13 | 659 6/24 | 32,800 9/27 | 423億1685万 | 290億7904万 | +11.58% 5/9 | -7.72% 4/14 |
| 2018年 3月期 | 1,274 12/8 | 834 4/17 | 103,200 11/28 | 562億1655万 | 368億110万 | +16.9% 5/12 | -10.97% 2/15 |
| 2019年 3月期 | 1,184 4/26 | 724 12/25 | 59,500 4/26 | 522億4521万 | 319億4724万 | +9.3% 9/25 | -14.95% 12/25 |
| 2020年 3月期 | 974 12/20 | 680 3/13 | 47,200 2/28 | 429億7874万 | 300億569万 | +11.92% 3/27 | -14.61% 2/28 |
| 2021年 3月期 | 1,098 3/18 | 735 4/20 | 37,500 3/12 | 484億5037万 | 324億3262万 | +19.43% 3/18 | -7.91% 10/26 |
| 2022年 3月期 | 1,165 3/25 | 818 5/12 | 81,600 5/12 | 514億681万 | 360億9508万 | +10.76% 12/27 | -12.31% 5/13 |
| 2023年 3月期 | 1,640 3/9 | 985 4/27 | 65,700 10/28 | 723億6667万 | 434億6413万 | +13.97% 7/28 | -9.98% 4/11 |
| 2024年 3月期 | 1,577 4/3 | 1,049 12/25 | 295,700 12/25 | 695億8673万 | 462億8819万 | +6.4% 1/18 | -12.56% 5/31 |
| 2025年 3月期 | 1,331 6/28 | 911 8/5 | 466,700 8/5 | 587億3173万 | 401億9880万 | +6.8% 6/7 | -24.09% 8/5 |
| 2026年 3月期 | 1,347 2/25 | 934 4/7 | 201,700 10/30 | 594億3775万 | 412億1370万 | +5.63% 1/16 | -6.91% 3/30 |
| 最新 | 1,140 2026/6/3 | 36,100 | 503億366万 | -1.04% 1,152 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 36%（1.36倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/29 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/29
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 167%（2.67倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/06/03 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
89円（2009/02/18） - 1181%（12.81倍）
1,140円（6/3）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
