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
10/02	2,321	2,334	2,319	2,327	-0.3%	2,200	-	-0.47%
10/01	2,326	2,334	2,311	2,334	-0.26%	4,700	-	-0.17%
09/30	2,350	2,350	2,327	2,340	+0.04%	1,300	-	+0.09%
09/29	2,348	2,358	2,321	2,339	-1.52%	2,000	-	+0.09%
09/28	2,379	2,390	2,371	2,375	+0.08%	2,700	-	+1.63%
09/25	2,375	2,375	2,351	2,373	+0.34%	3,900	-	+1.58%
09/24	2,357	2,367	2,357	2,365	+1.07%	2,400	-	+1.28%
09/18	2,331	2,347	2,322	2,340	+0.34%	1,600	-	+0.26%
09/17	2,336	2,336	2,322	2,332	+0.52%	1,900	-	-0.09%
09/16	2,316	2,320	2,314	2,320	+0.22%	1,800	-	-0.6%
09/15	2,328	2,328	2,315	2,315	-0.39%	500	-	-0.86%
09/14	2,322	2,339	2,306	2,324	+0.09%	1,500	-	-0.51%
09/11	2,325	2,325	2,310	2,322	-0.98%	3,900	-	-0.6%
09/10	2,329	2,345	2,321	2,345	+0.69%	700	-	+0.3%
09/09	2,338	2,338	2,320	2,329	+0.39%	1,900	-	-0.34%
09/08	2,350	2,350	2,320	2,320	-1.19%	3,900	-	-0.68%
09/07	2,336	2,383	2,335	2,348	+0.38%	2,100	-	+0.47%
09/04	2,357	2,380	2,300	2,339	-0.47%	4,800	-	+0.17%
09/03	2,353	2,358	2,350	2,350	0%	700	-	+0.73%
09/02	2,350	2,350	2,332	2,350	+0.13%	2,600	-	+0.82%
09/01	2,341	2,351	2,338	2,347	+0.3%	14,400	-	+0.73%
08/31	2,338	2,340	2,320	2,340	+0.56%	3,000	-	+0.47%
08/28	2,353	2,355	2,311	2,327	+0.13%	4,500	-	-0.04%
08/27	2,344	2,344	2,324	2,324	-0.43%	300	-	-0.17%
08/26	2,321	2,334	2,321	2,334	+0.39%	1,300	-	+0.26%
08/25	2,322	2,325	2,305	2,325	+0.13%	2,500	-	-0.13%
08/24	2,330	2,358	2,304	2,322	-0.21%	2,700	-	-0.3%
08/21	2,300	2,343	2,299	2,327	-0.73%	4,400	-	-0.3%
08/20	2,348	2,348	2,342	2,344	+0.64%	1,600	-	+0.26%
08/19	2,348	2,348	2,298	2,329	-0.72%	9,500	-	-0.6%
08/18	2,346	2,347	2,340	2,346	0%	2,500	-	-0.13%
08/17	2,341	2,350	2,341	2,346	+0.3%	1,800	-	-0.38%
08/14	2,348	2,348	2,335	2,339	-0.47%	1,900	-	-1.02%
08/13	2,340	2,350	2,335	2,350	+0.73%	900	-	-0.89%
08/12	2,331	2,350	2,331	2,333	+0.13%	2,000	-	-1.89%
08/10	2,344	2,351	2,330	2,330	-0.6%	2,600	-	-2.35%
08/07	2,353	2,359	2,329	2,344	-0.64%	1,800	-	-2.09%
08/06	2,327	2,392	2,323	2,359	+2.03%	2,200	-	-1.79%
08/05	2,307	2,335	2,307	2,312	-0.56%	1,700	-	-3.99%
08/04	2,320	2,325	2,305	2,325	-0.13%	1,800	-	-3.73%
08/03	2,350	2,350	2,300	2,328	+1.22%	3,400	-	-3.8%
07/31	13:00 2027年3月期第1四半期決算参考資料
07/31	13:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	2,305	2,330	2,225	2,300	-0.17%	8,200	-	-5.04%
07/30	2,235	2,308	2,229	2,304	+0.83%	2,500	-	-5.03%
07/29	2,314	2,314	2,222	2,285	-1.51%	12,700	-	-5.85%
07/28	2,334	2,341	2,310	2,320	-0.13%	13,200	-	-4.53%
07/27	2,330	2,346	2,320	2,323	+0.17%	8,000	-	-4.4%
07/24	2,333	2,349	2,312	2,319	-0.6%	10,400	-	-4.49%
07/23	2,330	2,336	2,326	2,333	+0.17%	4,900	-	-3.83%
07/22	2,322	2,337	2,321	2,329	+0.22%	7,100	-	-3.84%
07/21	2,333	2,338	2,311	2,324	-1.44%	9,500	-	-3.89%
07/17	2,439	2,439	2,300	2,358	-3.08%	12,800	-	-2.32%
07/16	2,424	2,437	2,417	2,433	-0.16%	5,500	-	+1.08%
07/15	2,467	2,470	2,436	2,437	-1.06%	4,800	-	+1.67%
07/14	2,482	2,491	2,450	2,463	-1.28%	5,600	-	+3.18%
07/13	2,527	2,527	2,461	2,495	-0.12%	3,900	-	+5.01%
07/10	2,525	2,538	2,445	2,498	-1.03%	14,000	-	+5.62%
07/09	2,525	2,525	2,524	2,524	-0.75%	200	-	+7.27%
07/08	2,513	2,546	2,512	2,543	+0.16%	1,600	-	+8.68%
07/07	2,534	2,549	2,495	2,539	+0.2%	11,300	-	+9.2%
07/06	2,550	2,550	2,506	2,534	+0.2%	1,800	-	+9.6%
07/03	2,503	2,539	2,490	2,529	-0.39%	9,700	-	+10.05%
07/02	2,526	2,540	2,495	2,539	+1.2%	2,400	-	+11.07%
07/01	2,452	2,550	2,451	2,509	+0.76%	7,800	-	+10.38%
06/30	2,676	2,695	2,467	2,490	+2.34%	56,500	-	+10.18%
06/29	2,422	2,434	2,405	2,433	+1.8%	2,200	-	+8.23%
06/26	2,376	2,399	2,376	2,390	+0.08%	2,800	-	+6.89%
06/25	2,360	2,399	2,355	2,388	+1.62%	3,300	-	+7.37%
06/24	2,340	2,361	2,340	2,350	+0.51%	6,700	-	+6.14%
06/23	2,321	2,361	2,321	2,338	-0.09%	5,700	-	+6.08%
06/22	2,305	2,342	2,305	2,340	+3.27%	3,500	-	+6.51%
06/19	2,264	2,338	2,263	2,266	+0.18%	6,600	-	+3.42%
06/18	13:00 第99回定時株主総会付議議案の一部取り下げに関するお知らせ
06/18	2,250	2,270	2,250	2,262	+0.98%	3,000	-	+3.33%
06/17	2,230	2,250	2,228	2,240	+0.45%	2,400	-	+2.38%
06/16	2,209	2,230	2,208	2,230	+0.45%	500	-	+1.83%
06/15	2,212	2,227	2,211	2,220	+1.28%	4,400	-	+1.19%
06/12	2,185	2,212	2,185	2,192	+0.78%	1,600	-	-0.32%
06/11	2,183	2,183	2,152	2,175	-0.68%	5,100	-	-1.41%
06/10	2,203	2,220	2,190	2,190	-0.18%	2,500	-	-1.08%
06/09	2,198	2,205	2,181	2,194	-0.27%	4,600	-	-1.26%
06/08	2,200	2,200	2,180	2,200	0%	2,900	-	-1.3%
06/05	2,199	2,202	2,165	2,200	+0.05%	5,800	-	-1.74%
06/04	2,180	2,199	2,170	2,199	+0.87%	2,100	-	-2.53%
06/03	2,218	2,218	2,172	2,180	-1.31%	7,200	-	-3.8%
06/02	2,212	2,220	2,200	2,209	+0.68%	7,300	-	-3.03%
06/01	2,247	2,247	2,177	2,194	-1.75%	8,800	-	-4.19%
05/29	2,221	2,239	2,200	2,233	+1.41%	1,700	-	-2.96%
05/28	2,202	2,286	2,190	2,202	+0.36%	3,700	-	-4.63%
05/27	2,200	2,200	2,175	2,194	+0.05%	2,300	-	-5.35%
05/26	2,131	2,200	2,112	2,193	+3.1%	10,000	-	-5.8%
05/25	2,099	2,128	2,099	2,127	+1.53%	4,400	-	-8.95%
05/22	2,115	2,150	2,070	2,095	-0.95%	11,400	-	-10.78%
05/21	2,111	2,130	2,100	2,115	+0.43%	15,200	-	-10.38%
05/20	2,178	2,178	2,093	2,106	-2.45%	17,400	-	-11.21%
05/19	2,198	2,211	2,159	2,159	-1.73%	10,200	-	-9.48%
05/18	2,211	2,248	2,197	2,197	-0.63%	9,500	-	-8.31%
05/15	2,247	2,289	2,211	2,211	-1.56%	14,500	-	-7.95%
05/14	2,300	2,300	2,235	2,246	-2.35%	21,000	-	-6.73%
05/13	2,300	2,305	2,295	2,300	-0.56%	6,500	-	-4.6%
05/12	2,350	2,350	2,300	2,313	-1.78%	14,900	-	-4.14%
05/11	2,365	2,365	2,350	2,355	-0.51%	5,600	-	-2.44%

川崎設備工業（1777）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート