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
09/04	1,456	1,460	1,456	1,456	0%	1,200	42億2385万	-1.75%
09/03	1,455	1,464	1,455	1,456	+0.07%	800	42億2385万	-1.82%
09/02	1,457	1,457	1,454	1,455	-0.07%	1,300	42億2095万	-1.95%
09/01	1,455	1,457	1,455	1,456	+0.07%	1,900	42億2385万	-2.02%
08/31	1,466	1,466	1,451	1,455	0%	3,700	42億2095万	-2.22%
08/28	1,459	1,463	1,452	1,455	-3%	7,500	42億2095万	-2.28%
08/27	1,485	1,500	1,485	1,500	+0.94%	4,600	43億5150万	+0.6%
08/26	1,491	1,492	1,486	1,486	-0.13%	1,900	43億1088万	-0.27%
08/25	1,489	1,494	1,488	1,488	-0.4%	3,000	43億1668万	-0.13%
08/24	1,487	1,494	1,487	1,494	+0.47%	1,500	43億3409万	+0.27%
08/21	1,490	1,499	1,487	1,487	-0.34%	3,100	43億1378万	-0.2%
08/20	1,491	1,498	1,491	1,492	-0.47%	500	43億2829万	+0.13%
08/19	1,500	1,500	1,491	1,499	-0.13%	1,300	43億4859万	+0.47%
08/18	1,494	1,501	1,493	1,501	+0.07%	700	43億5440万	+0.6%
08/17	1,494	1,500	1,494	1,500	+0.47%	1,000	43億5150万	+0.6%
08/14	1,492	1,500	1,492	1,493	-0.47%	1,000	43億3119万	+0.2%
08/13	1,481	1,500	1,481	1,500	+1.28%	1,700	43億5150万	+0.67%
08/12	1,481	1,485	1,481	1,481	-0.13%	500	42億9638万	-0.54%
08/10	1,480	1,490	1,480	1,483	+0.2%	1,400	43億218万	-0.4%
08/07	1,480	1,480	1,480	1,480	0%	200	42億9348万	-0.54%
08/06	1,480	1,486	1,479	1,480	-0.07%	1,500	42億9348万	-0.54%
08/05	1,495	1,495	1,481	1,481	+0.07%	300	42億9638万	-0.4%
08/04	1,485	1,485	1,480	1,480	-1%	700	42億9348万	-0.47%
08/03	1,485	1,495	1,480	1,495	+0.67%	1,800	43億3699万	+0.61%
07/31	1,497	1,497	1,481	1,485	-0.34%	1,800	43億798万	-0.07%
07/30	1,486	1,490	1,486	1,490	0%	1,100	43億2249万	+0.34%
07/29	1,504	1,504	1,490	1,490	-0.2%	1,700	43億2249万	+0.4%
07/28	1,489	1,493	1,489	1,493	-1.52%	800	43億3119万	+0.67%
07/27	1,485	1,516	1,481	1,516	+2.09%	1,400	43億9791万	+2.29%
07/24	1,479	1,485	1,479	1,485	0%	700	43億798万	+0.34%
07/23	1,479	1,485	1,479	1,485	+0.68%	400	43億798万	+0.41%
07/22	1,480	1,515	1,461	1,475	-1.21%	7,300	42億7897万	-0.2%
07/21	1,488	1,493	1,479	1,493	0%	1,900	43億3119万	+1.01%
07/17	1,507	1,510	1,461	1,493	-0.4%	2,100	43億3119万	+1.08%
07/16	1,493	1,499	1,493	1,499	+0.4%	900	43億4859万	+1.56%
07/15	1,513	1,513	1,490	1,493	-1.78%	2,500	43億3119万	+1.22%
07/14	（IR情報）15:30 2026年8月期第3四半期決算短信[日本基準]〔非連結〕
07/14	1,500	1,536	1,500	1,520	+1.33%	3,100	44億952万	+3.12%
07/13	1,488	1,500	1,488	1,500	+0.87%	2,700	43億5150万	+1.9%
07/10	1,487	1,487	1,482	1,487	+0.68%	500	43億1378万	+1.09%
07/09	1,477	1,477	1,477	1,477	-0.4%	100	42億8477万	+0.48%
07/08	1,474	1,487	1,473	1,483	+0.61%	600	43億218万	+0.88%
07/07	1,482	1,482	1,474	1,474	-0.54%	500	42億7607万	+0.34%
07/06	1,473	1,489	1,472	1,482	+0.61%	1,000	42億9928万	+0.82%
07/03	1,465	1,473	1,465	1,473	+0.41%	800	42億7317万	+0.27%
07/02	1,477	1,477	1,463	1,467	-0.14%	500	42億5576万	-0.14%
07/01	1,468	1,490	1,466	1,469	+0.07%	2,000	42億6156万	0%
06/30	1,473	1,473	1,468	1,468	-0.07%	300	42億5866万	-0.07%
06/29	1,471	1,485	1,469	1,469	-0.47%	900	42億6156万	0%
06/26	1,463	1,479	1,463	1,476	+0.89%	800	42億8187万	+0.48%
06/25	1,470	1,470	1,461	1,463	0%	400	42億4416万	-0.34%
06/24	1,468	1,468	1,457	1,463	-0.27%	1,900	42億4416万	-0.34%
06/23	1,466	1,467	1,466	1,467	0%	300	42億5576万	-0.07%
06/22	1,463	1,467	1,460	1,467	-0.14%	700	42億5576万	-0.07%
06/19	1,469	1,469	1,469	1,469	+0.27%	300	42億6156万	+0.14%
06/18	1,465	1,465	1,465	1,465	+0.14%	200	42億4996万	-0.14%
06/17	1,470	1,470	1,463	1,463	-0.75%	800	42億4416万	-0.27%
06/15	1,474	1,474	1,461	1,474	+0.89%	900	42億7607万	+0.55%
06/12	1,475	1,475	1,461	1,461	-1.15%	500	42億3836万	-0.27%
06/11	1,475	1,478	1,461	1,478	+0.2%	800	42億8767万	+0.89%
06/09	1,474	1,475	1,474	1,475	+0.82%	400	42億7897万	+0.75%
06/08	1,462	1,465	1,461	1,463	-0.34%	600	42億4416万	0%
06/05	1,466	1,468	1,463	1,468	+0.14%	1,700	42億5866万	+0.34%
06/04	1,465	1,466	1,462	1,466	+0.27%	400	42億5286万	+0.21%
06/03	1,471	1,471	1,462	1,462	-0.88%	300	42億4126万	0%
06/02	1,475	1,475	1,475	1,475	-0.2%	200	42億7897万	+0.96%
06/01	1,464	1,478	1,460	1,478	+0.07%	1,000	42億8767万	+1.23%
05/29	1,478	1,478	1,463	1,477	+0.96%	1,200	42億8477万	+1.16%
05/28	1,478	1,478	1,463	1,463	-1.01%	900	42億4416万	+0.21%
05/27	1,465	1,478	1,458	1,478	+0.89%	1,000	42億8767万	+1.23%
05/26	1,469	1,469	1,465	1,465	-0.27%	300	42億4996万	+0.27%
05/25	1,468	1,469	1,468	1,469	0%	500	42億6156万	+0.55%
05/22	1,469	1,469	1,469	1,469	0%	200	42億6156万	+0.62%
05/21	1,457	1,469	1,457	1,469	+0.75%	800	42億6156万	+0.62%
05/20	1,458	1,458	1,458	1,458	+0.07%	200	42億2965万	-0.07%
05/19	1,457	1,457	1,457	1,457	0%	200	42億2675万	-0.14%
05/18	1,457	1,489	1,455	1,457	-0.88%	3,600	42億2675万	-0.07%
05/15	1,462	1,470	1,455	1,470	+0.96%	800	42億6447万	+0.82%
05/14	1,455	1,456	1,455	1,456	+0.07%	500	42億2385万	0%
05/13	1,466	1,467	1,455	1,455	-0.14%	1,800	42億2095万	-0.07%
05/12	1,457	1,457	1,457	1,457	+0.07%	1,000	42億2675万	+0.07%
05/11	1,456	1,456	1,456	1,456	+0.28%	200	42億2385万	0%
05/08	1,452	1,452	1,452	1,452	0%	100	42億1225万	-0.27%
05/07	1,465	1,480	1,451	1,452	-0.48%	3,200	42億1225万	-0.21%
05/01	1,450	1,463	1,450	1,459	+0.55%	1,700	42億3255万	+0.34%
04/30	1,448	1,451	1,448	1,451	-0.68%	700	42億935万	-0.14%
04/28	1,460	1,462	1,460	1,461	+0.14%	600	42億3836万	+0.62%
04/27	1,459	1,459	1,450	1,459	+0.9%	400	42億3255万	+0.55%
04/24	1,446	1,446	1,446	1,446	+0.07%	600	41億9484万	-0.28%
04/23	1,452	1,452	1,445	1,445	-0.34%	400	41億9194万	-0.28%
04/22	1,463	1,463	1,440	1,450	-1.09%	1,200	42億645万	+0.14%
04/21	1,470	1,493	1,466	1,466	-0.61%	700	42億5286万	+1.31%
04/20	1,480	1,500	1,475	1,475	-0.34%	1,600	42億7897万	+2.08%
04/17	1,472	1,480	1,472	1,480	0%	200	42億9348万	+2.56%
04/16	1,470	1,488	1,470	1,480	+0.14%	600	42億9348万	+2.71%
04/15	1,496	1,497	1,478	1,478	+1.72%	1,800	42億8767万	+2.71%
04/14	（IR情報）15:30 2026年8月期第2四半期(中間期)決算短信[日本基準](非連結)
04/14	1,451	1,455	1,451	1,453	+0.21%	400	42億1515万	+1.04%
04/13	1,475	1,475	1,450	1,450	0%	1,200	42億645万	+0.9%
04/10	1,455	1,455	1,450	1,450	0%	500	42億645万	+0.83%
04/09	1,444	1,450	1,444	1,450	0%	700	42億645万	+0.83%
04/08	1,453	1,453	1,450	1,450	+0.62%	600	42億645万	+0.9%

カワサキ（3045）のイベントチャート

2026/04/08～2026/09/04

イベント情報＆株価推移

開示資料

決算

株式

チャート