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
09/30	1,199	1,207	1,192	1,201	+0.25%	38,800	-	-2.67%
09/29	1,210	1,211	1,197	1,198	-3.23%	42,600	-	-3%
09/28	1,241	1,245	1,233	1,238	-0.16%	45,000	-	+0.08%
09/25	1,234	1,241	1,228	1,240	+0.65%	29,800	-	+0.24%
09/24	1,231	1,237	1,228	1,232	+0.08%	33,400	-	-0.4%
09/18	1,242	1,242	1,229	1,231	-0.89%	33,800	-	-0.57%
09/17	1,229	1,242	1,229	1,242	+0.57%	21,900	-	+0.32%
09/16	1,230	1,239	1,229	1,235	+0.73%	32,400	-	-0.08%
09/15	1,219	1,230	1,216	1,226	+0.49%	26,000	-	-0.65%
09/14	1,213	1,221	1,211	1,220	+0.41%	12,100	-	-1.05%
09/11	1,208	1,216	1,204	1,215	-0.08%	35,200	-	-1.3%
09/10	1,210	1,221	1,205	1,216	0%	25,100	-	-1.06%
09/09	1,207	1,217	1,205	1,216	+0.41%	27,500	-	-0.82%
09/08	1,220	1,220	1,209	1,211	-0.9%	26,100	-	-1.06%
09/07	1,231	1,235	1,222	1,222	-1.21%	24,300	-	-0.08%
09/04	1,227	1,239	1,221	1,237	+0.65%	55,600	-	+1.23%
09/03	1,239	1,240	1,228	1,229	-0.49%	29,400	-	+0.57%
09/02	1,246	1,256	1,230	1,235	-1.91%	42,900	-	+1.06%
09/01	1,268	1,283	1,254	1,259	-0.79%	67,600	-	+3.11%
08/31	1,266	1,276	1,264	1,269	+0.32%	68,700	-	+4.1%
08/28	1,252	1,278	1,252	1,265	-0.16%	122,300	-	+4.03%
08/27	1,251	1,270	1,251	1,267	+1.36%	77,900	-	+4.45%
08/26	1,240	1,255	1,240	1,250	+0.73%	38,100	-	+3.39%
08/25	1,249	1,254	1,234	1,241	-0.4%	16,400	-	+2.9%
08/24	1,247	1,260	1,243	1,246	+0.24%	26,500	-	+3.49%
08/21	（IR情報）16:36 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/21	1,238	1,245	1,232	1,243	0%	20,100	-	+3.58%
08/20	1,235	1,243	1,231	1,243	+0.89%	25,200	-	+3.76%
08/19	1,241	1,245	1,227	1,232	-1.44%	25,700	-	+3.1%
08/18	1,238	1,266	1,236	1,250	+0.97%	53,100	-	+4.78%
08/17	1,239	1,245	1,230	1,238	-0.16%	42,900	-	+4.03%
08/14	1,205	1,242	1,200	1,240	+2.9%	62,300	-	+4.47%
08/13	1,193	1,212	1,193	1,205	+1.77%	38,000	-	+1.77%
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	1,186	1,187	1,170	1,184	-0.17%	45,800	-	+0.08%
08/10	1,172	1,189	1,165	1,186	+1.63%	25,000	-	+0.34%
08/07	1,168	1,175	1,166	1,167	+0.43%	25,600	-	-1.1%
08/06	1,163	1,170	1,157	1,162	+0.35%	33,100	-	-1.53%
08/05	1,166	1,171	1,155	1,158	-0.26%	33,700	-	-1.78%
08/04	1,179	1,179	1,161	1,161	-1.53%	39,600	-	-1.44%
08/03	1,199	1,199	1,178	1,179	-2.32%	23,900	-	+0.17%
07/31	1,215	1,225	1,207	1,207	-1.39%	32,800	-	+2.64%
07/30	1,218	1,228	1,205	1,224	-0.73%	48,700	-	+4.35%
07/29	1,216	1,235	1,215	1,233	+1.65%	41,900	-	+5.38%
07/28	1,219	1,226	1,200	1,213	+0.25%	49,800	-	+4.03%
07/27	1,202	1,218	1,197	1,210	+1.85%	55,400	-	+4.04%
07/24	1,185	1,191	1,181	1,188	+0.08%	19,300	-	+2.33%
07/23	1,192	1,200	1,184	1,187	+0.25%	44,600	-	+2.42%
07/22	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/22	1,178	1,185	1,172	1,184	+0.42%	18,600	-	+2.33%
07/21	1,174	1,187	1,174	1,179	+0.68%	14,300	-	+2.08%
07/17	1,180	1,181	1,162	1,171	+0.43%	30,900	-	+1.47%
07/16	1,181	1,186	1,166	1,166	-0.93%	16,400	-	+1.13%
07/15	1,184	1,185	1,175	1,177	+0.17%	14,000	-	+2.17%
07/14	1,178	1,186	1,174	1,175	+0.34%	21,800	-	+2.17%
07/13	1,185	1,188	1,171	1,171	-0.59%	25,300	-	+1.91%
07/10	1,182	1,184	1,170	1,178	+0.94%	33,300	-	+2.7%
07/09	1,167	1,178	1,165	1,167	0%	19,800	-	+1.83%
07/08	1,168	1,174	1,166	1,167	-0.43%	22,300	-	+1.92%
07/08	（空売り報告）Morgan Stanley & Co. International plc 2,093株（0%）-0.58%義務消失
07/07	1,178	1,184	1,172	1,172	+0.86%	35,400	-	+2.45%
07/07	（空売り報告）Morgan Stanley & Co. International plc 256,593株（0.58%）新規
07/06	1,157	1,168	1,157	1,162	+1.04%	29,600	-	+1.75%
07/03	1,161	1,161	1,147	1,150	-0.17%	11,700	-	+0.7%
07/02	1,144	1,158	1,144	1,152	+1.14%	25,100	-	+0.88%
07/01	1,143	1,152	1,139	1,139	-0.35%	23,600	-	-0.26%
06/30	1,145	1,149	1,138	1,143	+0.18%	19,700	-	0%
06/29	1,147	1,153	1,138	1,141	+0.35%	27,400	-	-0.17%
06/26	1,141	1,145	1,135	1,137	-0.44%	11,100	-	-0.44%
06/25	1,145	1,145	1,137	1,142	+0.35%	22,900	-	-0.09%
06/24	1,139	1,146	1,132	1,138	+0.18%	25,700	-	-0.44%
06/23	1,139	1,144	1,135	1,136	-0.87%	19,200	-	-0.7%
06/22	1,152	1,159	1,140	1,146	-0.52%	26,400	-	+0.09%
06/19	1,146	1,158	1,140	1,152	+0.35%	30,300	-	+0.61%
06/18	1,144	1,154	1,141	1,148	+0.79%	20,500	-	+0.26%
06/17	1,153	1,163	1,139	1,139	+0.09%	29,600	-	-0.61%
06/16	1,146	1,151	1,136	1,138	-1.13%	33,200	-	-0.87%
06/15	1,148	1,159	1,146	1,151	+1.14%	15,200	-	+0.26%
06/12	1,135	1,148	1,134	1,138	0%	26,400	-	-0.87%
06/11	1,134	1,146	1,134	1,138	0%	23,200	-	-0.87%
06/10	1,130	1,156	1,127	1,138	+0.71%	43,200	-	-0.96%
06/09	1,135	1,144	1,122	1,130	-0.35%	36,400	-	-1.74%
06/08	1,146	1,150	1,132	1,134	-1.65%	41,600	-	-1.39%
06/05	1,153	1,158	1,144	1,153	+1.05%	14,700	-	+0.17%
06/04	1,137	1,152	1,137	1,141	+0.09%	22,500	-	-0.87%
06/03	1,129	1,150	1,129	1,140	+0.97%	36,100	-	-1.04%
06/02	1,135	1,147	1,119	1,129	-1.57%	51,200	-	-2.08%
06/01	1,155	1,163	1,135	1,147	-1.12%	51,600	-	-0.69%
05/29	1,155	1,170	1,154	1,160	+0.35%	20,100	-	+0.35%
05/28	1,143	1,162	1,143	1,156	+0.35%	26,800	-	-0.17%
05/27	（IR情報）15:30 監査等委員である取締役の異動に関するお知らせ
05/27	1,139	1,157	1,139	1,152	+1.14%	36,100	-	-0.69%
05/26	1,137	1,145	1,132	1,139	-0.09%	24,400	-	-2.06%
05/25	1,153	1,153	1,139	1,140	-1.13%	31,900	-	-2.31%
05/22	1,148	1,155	1,143	1,153	+0.7%	26,600	-	-1.45%
05/21	1,154	1,155	1,145	1,145	-0.43%	36,800	-	-2.3%
05/20	1,175	1,190	1,146	1,150	-2.13%	56,600	-	-2.21%
05/19	1,161	1,182	1,161	1,175	+2.8%	40,300	-	-0.34%
05/18	1,154	1,160	1,143	1,143	-1.04%	34,300	-	-3.3%
05/15	1,164	1,165	1,147	1,155	-0.77%	45,700	-	-2.61%
05/14	1,160	1,168	1,144	1,164	-1.94%	86,500	-	-2.1%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,150	1,189	1,150	1,187	+3.49%	55,900	-	-0.34%
05/12	1,153	1,156	1,140	1,147	-0.17%	26,700	-	-3.78%
05/11	1,148	1,166	1,148	1,149	+0.17%	32,100	-	-3.77%
05/08	1,151	1,154	1,139	1,147	-0.86%	48,100	-	-4.02%
05/07	1,156	1,165	1,151	1,157	+0.78%	41,500	-	-3.34%

ケーユー HD（9856）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート