- 3045
- 2026/09/28
- 時価
- 42億円
- PER 予
- 11.25倍
- 2010年以降
- 赤字-45.95倍
（2010-2025年） - PBR
- 0.53倍
- 2010年以降
- 0.28-0.75倍
（2010-2025年） - 配当 予
- 3.4%
- ROE 予
- 4.72%
- ROA 予
- 3.53%
- 資料
- Link
- CSV,JSON
カワサキ（3045）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,472
- 始値
- 1,479
- 高値
- 1,479
- 安値
- 1,472
- 終値 ±0%
- 1,472
- 出来高 +400%
- 3,500
乖離率
- 株価（5日）
移動平均値 - 0%
1,472 - 株価（25日）
移動平均値 - +0.2%
1,469 - 出来高（5日）
移動平均値 - +186.89%
1,220
2026/04/27～2026/09/28
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 | ||||||||||
| 09/28 | 1,479 | 1,479 | 1,472 | 1,472 | 0% | 3,500 | - | +0.2% | - | - |
| 09/25 | 1,475 | 1,475 | 1,472 | 1,472 | -0.14% | 700 | - | +0.14% | - | - |
| 09/24 | 1,470 | 1,474 | 1,469 | 1,474 | +0.27% | 1,100 | - | +0.2% | - | - |
| 09/18 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 700 | - | -0.14% | - | - |
| 09/17 | 1,470 | 1,470 | 1,470 | 1,470 | +0.34% | 100 | - | -0.2% | - | - |
| 09/16 | 1,466 | 1,466 | 1,465 | 1,465 | -0.07% | 800 | - | -0.61% | - | - |
| 09/15 | 1,465 | 1,466 | 1,465 | 1,466 | +0.14% | 200 | - | -0.61% | - | - |
| 09/14 | 1,461 | 1,464 | 1,461 | 1,464 | +0.14% | 300 | - | -0.81% | - | - |
| 09/11 | 1,458 | 1,462 | 1,458 | 1,462 | +0.27% | 400 | - | -0.95% | - | - |
| 09/10 | 1,456 | 1,458 | 1,454 | 1,458 | 0% | 900 | - | -1.29% | - | - |
| 09/09 | 1,465 | 1,465 | 1,458 | 1,458 | +0.07% | 600 | - | -1.35% | - | - |
| 09/08 | 1,464 | 1,465 | 1,457 | 1,457 | 0% | 500 | - | -1.49% | - | - |
| 09/07 | 1,457 | 1,459 | 1,457 | 1,457 | +0.07% | 500 | - | -1.55% | - | - |
| 09/04 | 1,456 | 1,460 | 1,456 | 1,456 | 0% | 1,200 | - | -1.75% | - | - |
| 09/03 | 1,455 | 1,464 | 1,455 | 1,456 | +0.07% | 800 | - | -1.82% | - | - |
| 09/02 | 1,457 | 1,457 | 1,454 | 1,455 | -0.07% | 1,300 | - | -1.95% | - | - |
| 09/01 | 1,455 | 1,457 | 1,455 | 1,456 | +0.07% | 1,900 | - | -2.02% | - | - |
| 08/31 | 1,466 | 1,466 | 1,451 | 1,455 | 0% | 3,700 | - | -2.22% | - | - |
| 08/28 | 1,459 | 1,463 | 1,452 | 1,455 | -3% | 7,500 | - | -2.28% | - | - |
| 08/27 | 1,485 | 1,500 | 1,485 | 1,500 | +0.94% | 4,600 | - | +0.6% | - | - |
| 08/26 | 1,491 | 1,492 | 1,486 | 1,486 | -0.13% | 1,900 | - | -0.27% | - | - |
| 08/25 | 1,489 | 1,494 | 1,488 | 1,488 | -0.4% | 3,000 | - | -0.13% | - | - |
| 08/24 | 1,487 | 1,494 | 1,487 | 1,494 | +0.47% | 1,500 | - | +0.27% | - | - |
| 08/21 | 1,490 | 1,499 | 1,487 | 1,487 | -0.34% | 3,100 | - | -0.2% | - | - |
| 08/20 | 1,491 | 1,498 | 1,491 | 1,492 | -0.47% | 500 | - | +0.13% | - | - |
| 08/19 | 1,500 | 1,500 | 1,491 | 1,499 | -0.13% | 1,300 | - | +0.47% | - | - |
| 08/18 | 1,494 | 1,501 | 1,493 | 1,501 | +0.07% | 700 | - | +0.6% | - | - |
| 08/17 | 1,494 | 1,500 | 1,494 | 1,500 | +0.47% | 1,000 | - | +0.6% | - | - |
| 08/14 | 1,492 | 1,500 | 1,492 | 1,493 | -0.47% | 1,000 | - | +0.2% | - | - |
| 08/13 | 1,481 | 1,500 | 1,481 | 1,500 | +1.28% | 1,700 | - | +0.67% | - | - |
| 08/12 | 1,481 | 1,485 | 1,481 | 1,481 | -0.13% | 500 | - | -0.54% | - | - |
| 08/10 | 1,480 | 1,490 | 1,480 | 1,483 | +0.2% | 1,400 | - | -0.4% | - | - |
| 08/07 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 200 | - | -0.54% | - | - |
| 08/06 | 1,480 | 1,486 | 1,479 | 1,480 | -0.07% | 1,500 | - | -0.54% | - | - |
| 08/05 | 1,495 | 1,495 | 1,481 | 1,481 | +0.07% | 300 | - | -0.4% | - | - |
| 08/04 | 1,485 | 1,485 | 1,480 | 1,480 | -1% | 700 | - | -0.47% | - | - |
| 08/03 | 1,485 | 1,495 | 1,480 | 1,495 | +0.67% | 1,800 | - | +0.61% | - | - |
| 07/31 | 1,497 | 1,497 | 1,481 | 1,485 | -0.34% | 1,800 | - | -0.07% | - | - |
| 07/30 | 1,486 | 1,490 | 1,486 | 1,490 | 0% | 1,100 | - | +0.34% | - | - |
| 07/29 | 1,504 | 1,504 | 1,490 | 1,490 | -0.2% | 1,700 | - | +0.4% | - | - |
| 07/28 | 1,489 | 1,493 | 1,489 | 1,493 | -1.52% | 800 | - | +0.67% | - | - |
| 07/27 | 1,485 | 1,516 | 1,481 | 1,516 | +2.09% | 1,400 | - | +2.29% | - | - |
| 07/24 | 1,479 | 1,485 | 1,479 | 1,485 | 0% | 700 | - | +0.34% | - | - |
| 07/23 | 1,479 | 1,485 | 1,479 | 1,485 | +0.68% | 400 | - | +0.41% | - | - |
| 07/22 | 1,480 | 1,515 | 1,461 | 1,475 | -1.21% | 7,300 | - | -0.2% | - | - |
| 07/21 | 1,488 | 1,493 | 1,479 | 1,493 | 0% | 1,900 | - | +1.01% | - | - |
| 07/17 | 1,507 | 1,510 | 1,461 | 1,493 | -0.4% | 2,100 | - | +1.08% | - | - |
| 07/16 | 1,493 | 1,499 | 1,493 | 1,499 | +0.4% | 900 | - | +1.56% | - | - |
| 07/15 | 1,513 | 1,513 | 1,490 | 1,493 | -1.78% | 2,500 | - | +1.22% | - | - |
| 07/14 | 1,500 | 1,536 | 1,500 | 1,520 | +1.33% | 3,100 | - | +3.12% | - | - |
| 07/13 | 1,488 | 1,500 | 1,488 | 1,500 | +0.87% | 2,700 | - | +1.9% | - | - |
| 07/10 | 1,487 | 1,487 | 1,482 | 1,487 | +0.68% | 500 | - | +1.09% | - | - |
| 07/09 | 1,477 | 1,477 | 1,477 | 1,477 | -0.4% | 100 | - | +0.48% | - | - |
| 07/08 | 1,474 | 1,487 | 1,473 | 1,483 | +0.61% | 600 | - | +0.88% | - | - |
| 07/07 | 1,482 | 1,482 | 1,474 | 1,474 | -0.54% | 500 | - | +0.34% | - | - |
| 07/06 | 1,473 | 1,489 | 1,472 | 1,482 | +0.61% | 1,000 | - | +0.82% | - | - |
| 07/03 | 1,465 | 1,473 | 1,465 | 1,473 | +0.41% | 800 | - | +0.27% | - | - |
| 07/02 | 1,477 | 1,477 | 1,463 | 1,467 | -0.14% | 500 | - | -0.14% | - | - |
| 07/01 | 1,468 | 1,490 | 1,466 | 1,469 | +0.07% | 2,000 | - | 0% | - | - |
| 06/30 | 1,473 | 1,473 | 1,468 | 1,468 | -0.07% | 300 | - | -0.07% | - | - |
| 06/29 | 1,471 | 1,485 | 1,469 | 1,469 | -0.47% | 900 | - | 0% | - | - |
| 06/26 | 1,463 | 1,479 | 1,463 | 1,476 | +0.89% | 800 | - | +0.48% | - | - |
| 06/25 | 1,470 | 1,470 | 1,461 | 1,463 | 0% | 400 | - | -0.34% | - | - |
| 06/24 | 1,468 | 1,468 | 1,457 | 1,463 | -0.27% | 1,900 | - | -0.34% | - | - |
| 06/23 | 1,466 | 1,467 | 1,466 | 1,467 | 0% | 300 | - | -0.07% | - | - |
| 06/22 | 1,463 | 1,467 | 1,460 | 1,467 | -0.14% | 700 | - | -0.07% | - | - |
| 06/19 | 1,469 | 1,469 | 1,469 | 1,469 | +0.27% | 300 | - | +0.14% | - | - |
| 06/18 | 1,465 | 1,465 | 1,465 | 1,465 | +0.14% | 200 | - | -0.14% | - | - |
| 06/17 | 1,470 | 1,470 | 1,463 | 1,463 | -0.75% | 800 | - | -0.27% | - | - |
| 06/15 | 1,474 | 1,474 | 1,461 | 1,474 | +0.89% | 900 | - | +0.55% | - | - |
| 06/12 | 1,475 | 1,475 | 1,461 | 1,461 | -1.15% | 500 | - | -0.27% | - | - |
| 06/11 | 1,475 | 1,478 | 1,461 | 1,478 | +0.2% | 800 | - | +0.89% | - | - |
| 06/09 | 1,474 | 1,475 | 1,474 | 1,475 | +0.82% | 400 | - | +0.75% | - | - |
| 06/08 | 1,462 | 1,465 | 1,461 | 1,463 | -0.34% | 600 | - | 0% | - | - |
| 06/05 | 1,466 | 1,468 | 1,463 | 1,468 | +0.14% | 1,700 | - | +0.34% | - | - |
| 06/04 | 1,465 | 1,466 | 1,462 | 1,466 | +0.27% | 400 | - | +0.21% | - | - |
| 06/03 | 1,471 | 1,471 | 1,462 | 1,462 | -0.88% | 300 | - | 0% | - | - |
| 06/02 | 1,475 | 1,475 | 1,475 | 1,475 | -0.2% | 200 | - | +0.96% | - | - |
| 06/01 | 1,464 | 1,478 | 1,460 | 1,478 | +0.07% | 1,000 | - | +1.23% | - | - |
| 05/29 | 1,478 | 1,478 | 1,463 | 1,477 | +0.96% | 1,200 | - | +1.16% | - | - |
| 05/28 | 1,478 | 1,478 | 1,463 | 1,463 | -1.01% | 900 | - | +0.21% | - | - |
| 05/27 | 1,465 | 1,478 | 1,458 | 1,478 | +0.89% | 1,000 | - | +1.23% | - | - |
| 05/26 | 1,469 | 1,469 | 1,465 | 1,465 | -0.27% | 300 | - | +0.27% | - | - |
| 05/25 | 1,468 | 1,469 | 1,468 | 1,469 | 0% | 500 | - | +0.55% | - | - |
| 05/22 | 1,469 | 1,469 | 1,469 | 1,469 | 0% | 200 | - | +0.62% | - | - |
| 05/21 | 1,457 | 1,469 | 1,457 | 1,469 | +0.75% | 800 | - | +0.62% | - | - |
| 05/20 | 1,458 | 1,458 | 1,458 | 1,458 | +0.07% | 200 | - | -0.07% | - | - |
| 05/19 | 1,457 | 1,457 | 1,457 | 1,457 | 0% | 200 | - | -0.14% | - | - |
| 05/18 | 1,457 | 1,489 | 1,455 | 1,457 | -0.88% | 3,600 | - | -0.07% | - | - |
| 05/15 | 1,462 | 1,470 | 1,455 | 1,470 | +0.96% | 800 | - | +0.82% | - | - |
| 05/14 | 1,455 | 1,456 | 1,455 | 1,456 | +0.07% | 500 | - | 0% | - | - |
| 05/13 | 1,466 | 1,467 | 1,455 | 1,455 | -0.14% | 1,800 | - | -0.07% | - | - |
| 05/12 | 1,457 | 1,457 | 1,457 | 1,457 | +0.07% | 1,000 | - | +0.07% | - | - |
| 05/11 | 1,456 | 1,456 | 1,456 | 1,456 | +0.28% | 200 | - | 0% | - | - |
| 05/08 | 1,452 | 1,452 | 1,452 | 1,452 | 0% | 100 | - | -0.27% | - | - |
| 05/07 | 1,465 | 1,480 | 1,451 | 1,452 | -0.48% | 3,200 | - | -0.21% | - | - |
| 05/01 | 1,450 | 1,463 | 1,450 | 1,459 | +0.55% | 1,700 | - | +0.34% | - | - |
| 04/30 | 1,448 | 1,451 | 1,448 | 1,451 | -0.68% | 700 | - | -0.14% | - | - |
| 04/28 | 1,460 | 1,462 | 1,460 | 1,461 | +0.14% | 600 | - | +0.62% | - | - |
| 04/27 | 1,459 | 1,459 | 1,450 | 1,459 | +0.9% | 400 | - | +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 | |
| 2008年 8月期 | 820 1,640 10/16 | 565 1,130 1/23 | 15,000 7,500 8/25 | - | - | +9.27% 10/16 | -30.47% 10/8 |
| 2009年 8月期 | 698 1,396 8/19 | 355 710 10/10 | 11,200 5,600 8/25 | - | - | +20.63% 5/11 | -28.99% 10/10 |
| 2010年 8月期 | 685 1,370 2/17 | 494 987 1/8 | 24,600 12,300 8/26 | - | - | +20.38% 2/17 | -15.61% 9/16 |
| 2011年 8月期 | 538 1,075 9/1 | 425 850 11/29 | 21,400 10,700 8/26 | 15億5928万 | 12億3292万 | +11.94% 1/5 | -12.85% 3/15 |
| 2012年 8月期 | 517 1,034 5/16 | 438 875 11/18 | 20,400 10,200 8/28 | 14億9981万 | 12億6918万 | +7.2% 5/16 | -7.56% 9/5 |
| 2013年 8月期 | 749 1,497 7/25 | 447 893 10/2 893 9/7 | 25,000 12,500 4/9 | 21億7139万 | 12億9529万 | +21.93% 4/9 | -11.99% 8/30 |
| 2014年 8月期 | 692 1,383 9/10 | 502 1,003 12/25 | 28,800 14,400 8/26 | 20億604万 | 14億5485万 | +10.12% 1/31 | -10.86% 10/15 |
| 2015年 8月期 | 790 1,580 8/21 | 585 1,170 12/24 | 66,800 33,400 3/11 | 22億9179万 | 16億9708万 | +7.17% 3/11 | -12.6% 8/31 |
| 2016年 8月期 | 710 1,419 5/31 | 539 1,078 2/12 | 8,000 4,000 8/29 | 20億5825万 | 15億6363万 | +6.36% 6/1 | -13.25% 2/12 |
| 2017年 8月期 | 930 1,860 7/14 | 600 1,200 9/5 | 20,600 10,300 8/29 | 26億9793万 | 17億4060万 | +13.15% 7/18 | -8.57% 9/7 |
| 2018年 8月期 | 1,174 7/2 | 736 1,472 9/11 1,471 9/8 他2件 | 56,400 28,200 2/9 | 34億577万 | 21億3513万 | +24.67% 2/8 | -8.57% 8/31 |
| 2019年 8月期 | 1,032 7/9 | 715 12/25 | 20,900 8/15 | 29億9383万 | 20億7421万 | +7.09% 11/19 | -17.33% 12/25 |
| 2020年 8月期 | 1,019 8/27 2/13 | 730 3/19 | 15,300 1/30 | 29億5611万 | 21億1773万 | +8.79% 4/16 | -19.78% 3/16 |
| 2021年 8月期 | 1,607 7/27 | 955 9/4 9/1 | 22,500 8/30 | 46億6190万 | 27億7045万 | +13.98% 8/4 | -13.67% 9/6 |
| 2022年 8月期 | 1,547 6/3 | 1,100 10/20 | 16,900 9/24 | 44億8784万 | 31億9110万 | +10.83% 6/3 | -11.86% 9/8 |
| 2023年 8月期 | 1,465 4/24 4/21 | 1,241 9/28 9/8 | 15,000 8/30 | 42億4996万 | 36億14万 | +6.41% 1/27 | -4.64% 8/31 |
| 2024年 8月期 | 1,540 7/10 | 1,170 8/5 | 29,900 7/10 | 44億6754万 | 33億9417万 | +7.31% 7/10 | -8.49% 8/6 |
| 2025年 8月期 | 1,576 8/20 | 1,221 9/9 | 26,700 10/15 | 45億7197万 | 35億4212万 | +7.97% 10/15 | -4.91% 2/28 |
| 最新 | 1,472 2026/9/28 | 3,500 | 42億7027万 | +0.2% 1,469 | |||
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/27
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/27 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/29 vs 2010/12/27
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/29
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/29 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/29
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/09/28 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
355円（2008/10/10） - 315%（4.15倍）
1,472円（9/28）
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。
