- 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）のイベントチャート
2026/04/27～2026/09/28
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 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 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ | |||||||
| 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 | （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 | - | +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% |
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。
