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
09/16	1,400	1,420	1,394	1,401	+0.65%	118,600	-	+0.86%	-	-
09/15	1,400	1,405	1,384	1,392	-0.57%	132,300	-	+0.43%	-	-
09/14	1,374	1,400	1,374	1,400	+1.82%	145,800	-	+1.16%	-	-
09/11	1,358	1,385	1,355	1,375	-0.79%	251,100	-	-0.43%	-	-
09/10	1,376	1,396	1,357	1,386	+0.14%	256,500	-	+0.51%	-	-
09/09	1,348	1,395	1,346	1,384	+2.75%	256,900	-	+0.51%	-	-
09/08	1,358	1,374	1,344	1,347	-0.96%	147,300	-	-1.89%	-	-
09/07	1,362	1,367	1,349	1,360	+1.49%	216,200	-	-0.8%	-	-
09/04	1,348	1,359	1,331	1,340	-0.52%	209,600	-	-2.05%	-	-
09/03	1,391	1,403	1,347	1,347	-2.18%	277,400	-	-1.39%	-	-
09/02	1,375	1,393	1,369	1,377	-0.94%	347,500	-	+1.03%	-	-
09/01	1,382	1,397	1,365	1,390	+0.14%	245,800	-	+2.21%	-	-
08/31	1,399	1,399	1,384	1,388	-1.49%	243,400	-	+2.28%	-	-
08/28	1,419	1,426	1,399	1,409	-0.42%	256,700	-	+4.14%	-	-
08/27	1,413	1,432	1,413	1,415	+0.21%	228,200	-	+4.89%	-	-
08/26	1,393	1,431	1,393	1,412	+0.93%	298,600	-	+5.06%	-	-
08/25	1,413	1,414	1,385	1,399	-0.07%	211,400	-	+4.4%	-	-
08/24	1,404	1,415	1,398	1,400	-0.07%	235,800	-	+4.87%	-	-
08/21	1,414	1,415	1,388	1,401	-0.92%	239,200	-	+5.26%	-	-
08/20	1,385	1,414	1,385	1,414	+2.39%	234,900	-	+6.48%	-	-
08/19	1,410	1,412	1,373	1,381	-3.16%	287,900	-	+4.31%	-	-
08/18	1,415	1,439	1,401	1,426	+0.78%	347,400	-	+7.95%	-	-
08/17	1,393	1,443	1,391	1,415	+1.58%	422,700	-	+7.36%	-	-
08/14	1,372	1,409	1,370	1,393	+1.53%	287,800	-	+5.93%	-	-
08/13	1,347	1,380	1,337	1,372	+3.55%	329,000	-	+4.49%	-	-
08/12	1,344	1,361	1,325	1,325	-2%	377,300	-	+0.91%	-	-
08/10	1,388	1,404	1,330	1,352	+1.81%	635,900	-	+2.89%	-	-
08/07	1,325	1,329	1,310	1,328	+0.38%	255,500	-	+1.07%	-	-
08/06	1,310	1,333	1,310	1,323	+0.15%	228,800	-	+0.76%	-	-
08/05	1,298	1,321	1,297	1,321	+1.85%	238,000	-	+0.69%	-	-
08/04	1,290	1,307	1,283	1,297	+0.23%	267,700	-	-1.07%	-	-
08/03	1,270	1,294	1,250	1,294	+1.81%	322,700	-	-1.37%	-	-
07/31	1,275	1,294	1,258	1,271	-1.78%	317,800	-	-3.13%	-	-
07/30	1,270	1,303	1,257	1,294	+1.01%	288,800	-	-1.45%	-	-
07/29	1,320	1,322	1,264	1,281	-1.31%	298,500	-	-2.44%	-	-
07/28	1,295	1,304	1,270	1,298	-1.07%	342,400	-	-1.07%	-	-
07/27	1,313	1,316	1,292	1,312	+1.39%	324,400	-	+0.08%	-	-
07/24	1,298	1,299	1,283	1,294	-0.92%	136,900	-	-1.22%	-	-
07/23	1,302	1,325	1,298	1,306	+0.77%	154,900	-	-0.15%	-	-
07/22	1,302	1,316	1,293	1,296	-0.84%	159,900	-	-0.77%	-	-
07/21	1,280	1,313	1,280	1,307	+2.43%	182,500	-	+0.23%	-	-
07/17	1,300	1,312	1,254	1,276	-2.15%	302,800	-	-2%	-	-
07/16	1,318	1,331	1,303	1,304	-1.51%	141,400	-	+0.46%	-	-
07/15	1,329	1,329	1,307	1,324	+0.61%	227,100	-	+2.32%	-	-
07/14	1,303	1,317	1,291	1,316	+1%	258,200	-	+2.17%	-	-
07/13	1,341	1,354	1,303	1,303	-2.47%	235,100	-	+1.48%	-	-
07/10	1,350	1,354	1,326	1,336	-0.37%	182,600	-	+4.46%	-	-
07/09	1,350	1,360	1,333	1,341	-1.47%	184,300	-	+5.26%	-	-
07/08	1,358	1,370	1,340	1,361	-0.07%	307,100	-	+7.25%	-	-
07/07	1,365	1,400	1,359	1,362	+0.22%	284,600	-	+7.84%	-	-
07/06	1,350	1,368	1,339	1,359	+1.27%	237,300	-	+8.29%	-	-
07/03	1,316	1,342	1,310	1,342	+2.91%	273,100	-	+7.53%	-	-
07/02	1,300	1,311	1,286	1,304	+0.23%	224,400	-	+4.91%	-	-
07/01	1,310	1,322	1,301	1,301	+0.08%	187,500	-	+5%	-	-
06/30	1,330	1,330	1,298	1,300	-1.29%	246,800	-	+5.18%	-	-
06/29	1,304	1,320	1,295	1,317	+1.07%	290,800	-	+6.9%	-	-
06/26	1,290	1,313	1,285	1,303	+0.62%	234,300	-	+6.11%	-	-
06/25	1,289	1,302	1,281	1,295	+1.41%	280,700	-	+5.71%	-	-
06/24	1,250	1,282	1,248	1,277	+1.59%	226,500	-	+4.42%	-	-
06/23	1,295	1,295	1,257	1,257	-1.95%	236,800	-	+2.86%	-	-
06/22	1,280	1,298	1,261	1,282	+0.47%	269,800	-	+4.82%	-	-
06/19	1,266	1,279	1,250	1,276	+1.11%	311,500	-	+4.33%	-	-
06/18	1,271	1,291	1,262	1,262	+0.08%	268,300	-	+3.1%	-	-
06/17	1,250	1,283	1,250	1,261	+2.52%	310,800	-	+2.85%	-	-
06/16	1,226	1,235	1,211	1,230	-1.6%	343,800	-	+0.33%	-	-
06/15	1,220	1,250	1,210	1,250	+4.25%	312,400	-	+0.97%	-	-
06/12	1,204	1,210	1,185	1,199	+1.44%	287,600	-	-4.08%	-	-
06/11	1,182	1,199	1,168	1,182	-0.84%	387,000	-	-6.49%	-	-
06/10	1,190	1,212	1,188	1,192	-0.5%	328,100	-	-6.8%	-	-
06/09	1,199	1,216	1,193	1,198	+1.01%	331,000	-	-7.28%	-	-
06/08	1,190	1,202	1,174	1,186	-2.15%	271,800	-	-8.98%	-	-
06/05	1,198	1,230	1,196	1,212	0%	234,000	-	-8.32%	-	-
06/04	1,192	1,223	1,185	1,212	-0.08%	382,300	-	-9.35%	-	-
06/03	1,260	1,266	1,200	1,213	+3.15%	800,100	-	-10.28%	-	-
06/02	1,169	1,184	1,129	1,176	+0.94%	478,900	-	-14.1%	-	-
06/01	1,229	1,230	1,164	1,165	-4.27%	573,600	-	-16.19%	-	-
05/29	1,212	1,238	1,207	1,217	+0.66%	262,800	-	-13.75%	-	-
05/28	1,235	1,235	1,195	1,209	-1.23%	277,400	-	-15.4%	-	-
05/27	1,225	1,235	1,210	1,224	+0.58%	301,400	-	-15.41%	-	-
05/26	1,218	1,240	1,196	1,217	0%	344,100	-	-16.98%	-	-
05/25	1,232	1,239	1,203	1,217	-0.16%	514,600	-	-18.05%	-	-
05/22	1,250	1,254	1,209	1,219	-2.71%	423,000	-	-18.95%	-	-
05/21	1,266	1,272	1,234	1,253	+1.05%	377,900	-	-17.67%	-	-
05/20	1,283	1,283	1,218	1,240	-3.5%	479,400	-	-19.43%	-	-
05/19	1,300	1,313	1,264	1,285	+1.18%	418,000	-	-17.31%	-	-
05/18	1,315	1,318	1,258	1,270	-3.71%	516,900	-	-19.01%	-	-
05/15	1,291	1,320	1,285	1,319	+2.09%	530,800	-	-16.57%	-	-
05/14	1,275	1,329	1,261	1,292	+1.41%	1,160,300	-	-18.84%	-	-
05/13	1,475	1,480	1,274	1,274	-17.11%	2,353,400	-	-20.52%	-	-
05/12	1,549	1,575	1,508	1,537	+0.39%	536,800	-	-4.83%	-	-
05/11	1,595	1,604	1,527	1,531	-2.05%	695,700	-	-5.38%	-	-
05/08	1,549	1,566	1,505	1,563	+0.9%	468,800	-	-3.4%	-	-
05/07	1,580	1,593	1,533	1,549	+2.51%	878,700	-	-4.15%	-	-
05/01	1,506	1,514	1,477	1,511	+1.14%	349,800	-	-6.61%	-	-
04/30	1,623	1,626	1,477	1,494	-9.4%	2,389,500	-	-7.83%	-	-
04/28	1,592	1,650	1,591	1,649	+3.65%	327,400	-	+1.48%	-	-
04/27	1,600	1,619	1,578	1,591	-0.31%	515,500	-	-1.85%	-	-
04/24	1,636	1,647	1,578	1,596	-2.15%	696,000	-	-1.36%	-	-
04/23	1,684	1,684	1,631	1,631	-3.2%	337,000	-	+0.93%	-	-
04/22	1,677	1,719	1,660	1,685	-0.53%	503,000	-	+4.27%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2009年 3月期	135 1,214 3/10	111 1,002 2/27	345,600 38,400 3/2	-	-	+3.15% 5/8	-8.36% 4/8
2010年 3月期	194 1,749 11/12 1,750 11/10	112 1,011 4/17	455,400 50,600 5/19	-	-	+24.04% 5/19	-8.02% 5/10
2011年 3月期	186 1,674 4/15 1,675 4/14	134 1,210 3/15	299,700 33,300 3/11	96億8317万	69億9501万	+14.14% 12/14	-17.21% 3/15
2012年 3月期	183 1,649 4/1	110 993 12/21	170,100 18,900 7/7	95億3286万	57億4053万	+19.75% 1/19	-16.93% 5/16
2013年 3月期	269 2,420 3/18	100 903 6/4	789,300 87,700 3/18	139億9002万	52億2024万	+45.75% 1/15	-13.39% 10/30
2014年 3月期	371 3,340 5/15	216 1,945 4/2	1,216,800 135,200 5/8	193億854万	112億4404万	+31.99% 5/8	-16.38% 6/7
2015年 3月期	750 6,750 6/18	318 2,860 4/14	53,352,900 5,928,100 6/18	390億2222万	165億3386万	+68.32% 6/18	-14.86% 12/16
2016年 3月期	537 4,835 10/21	325 2,922 2/12	2,740,500 304,500 9/2	279億5147万	168億9228万	+15.86% 9/3	-21.54% 8/25
2017年 3月期	1,014 9,130 2/13	328 2,950 4/12	3,090,600 343,400 2/13	527億8116万	170億5415万	+30.88% 12/2	-11.73% 4/12
2018年 3月期	914 8,230 8/7 8,230 8/4	566 5,090 2/9	1,917,000 213,000 5/15	482億2426万	298億2521万	+13.89% 5/10	-21.98% 8/21
2019年 3月期	967 8,700 12/4	603 5,430 8/21	1,747,800 194,200 5/8	511億6965万	318億1746万	+19.46% 11/30	-17.97% 12/25
2020年 3月期	962 8,660 6/14	506 4,550 3/13	1,374,300 152,700 5/16	511億7341万	269億583万	+11.05% 5/20	-20.44% 3/13
2021年 3月期	647 5,820 4/13	453 4,075 12/28	890,100 98,900 5/25	344億1581万	241億309万	+12.37% 9/1	-11.7% 7/31
2022年 3月期	533 4,795 4/5	378 3,405 6/23 3,400 6/22	1,643,400 182,600 5/14	283億6659万	201億4353万	+9.52% 12/29	-15.32% 5/14
2023年 3月期	433 3,895 10/19	351 3,160 12/29 3,160 12/28	560,700 62,300 10/28	230億4231万	186億9414万	+9.22% 3/9	-9.63% 11/14
2024年 3月期	1,172 10,550 3/25	421 3,790 4/3	1,661,400 184,600 2/14	625億4113万	224億2114万	+23.69% 2/14	-9.94% 4/19
2025年 3月期	1,153 3,460 4/1	657 1,971 8/5	1,560,000 520,000 2/14	615億3336万	350億5267万	+20.54% 2/14	-26.86% 8/5
2026年 3月期	1,847 5,540 2/27	812 2,435 4/7	1,389,300 463,100 8/12	968億712万	423億3055万	+14.04% 5/14	-10.6% 3/23
最新	1,401 2026/9/16		118,600	734億4410万		+0.86% 1,389

年間値上がり率

2010/12/30 vs 2009/12/30: -1%（0.99倍）
2011/12/30 vs 2010/12/30: -31%（0.69倍）
2012/12/28 vs 2011/12/30: 26%（1.26倍）
2013/12/30 vs 2012/12/28: 115%（2.15倍）
2014/12/30 vs 2013/12/30: 47%（1.47倍）
2015/12/30 vs 2014/12/30: -6%（0.94倍）
2016/12/30 vs 2015/12/30: 109%（2.09倍）
2017/12/29 vs 2016/12/30: -20%（0.8倍）
2018/12/28 vs 2017/12/29: 12%（1.12倍）
2019/12/30 vs 2018/12/28: -5%（0.95倍）
2020/12/30 vs 2019/12/30: -36%（0.64倍）
2021/12/30 vs 2020/12/30: 0%（1倍）
2022/12/30 vs 2021/12/30: -24%（0.76倍）
2023/12/29 vs 2022/12/30: 100%（2倍）
2024/12/30 vs 2023/12/29: 26%（1.26倍）
2025/12/30 vs 2024/12/30: 59%（1.59倍）
2026/09/16 vs 2025/12/30: -4%（0.96倍）
過去安値 100円（2012/06/04）: 1296%（13.96倍）
1,401円（9/16）

川田テクノロジーズ（3443）の株価チャート

株価

9/16

乖離率

2026/04/22～2026/09/16

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート