川田テクノロジーズ（3443）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,176
- 始値
- 1,260
- 高値
- 1,266
- 安値
- 1,200
- 終値 +3.15%
- 1,213
- 出来高 +67.07%
- 800,100
乖離率
- 株価（5日）
移動平均値 - +1.42%
1,196 - 株価（25日）
移動平均値 - -10.28%
1,352 - 出来高（5日）
移動平均値 - +67.19%
478,560
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,260 | 1,266 | 1,200 | 1,213 | +3.15% | 800,100 | 635億8865万 | -10.28% | 8.94 | 0.64 |
| 06/02 | 1,169 | 1,184 | 1,129 | 1,176 | +0.94% | 478,900 | 616億4901万 | -14.1% | 8.67 | 0.62 |
| 06/01 | 1,229 | 1,230 | 1,164 | 1,165 | -4.27% | 573,600 | 610億7236万 | -16.19% | 8.58 | 0.62 |
| 05/29 | 1,212 | 1,238 | 1,207 | 1,217 | +0.66% | 262,800 | 637億9834万 | -13.75% | 8.97 | 0.64 |
| 05/28 | 1,235 | 1,235 | 1,195 | 1,209 | -1.23% | 277,400 | 633億7895万 | -15.4% | 8.91 | 0.64 |
| 05/27 | 1,225 | 1,235 | 1,210 | 1,224 | +0.58% | 301,400 | 641億6529万 | -15.41% | 9.02 | 0.65 |
| 05/26 | 1,218 | 1,240 | 1,196 | 1,217 | 0% | 344,100 | 637億9834万 | -16.98% | 8.97 | 0.64 |
| 05/25 | 1,232 | 1,239 | 1,203 | 1,217 | -0.16% | 514,600 | 637億9834万 | -18.05% | 8.97 | 0.64 |
| 05/22 | 1,250 | 1,254 | 1,209 | 1,219 | -2.71% | 423,000 | 639億318万 | -18.95% | 8.98 | 0.64 |
| 05/21 | 1,266 | 1,272 | 1,234 | 1,253 | +1.05% | 377,900 | 656億8555万 | -17.67% | 9.23 | 0.66 |
| 05/20 | 1,283 | 1,283 | 1,218 | 1,240 | -3.5% | 479,400 | 650億406万 | -19.43% | 9.14 | 0.66 |
| 05/19 | 1,300 | 1,313 | 1,264 | 1,285 | +1.18% | 418,000 | 673億6307万 | -17.31% | 9.47 | 0.68 |
| 05/18 | 1,315 | 1,318 | 1,258 | 1,270 | -3.71% | 516,900 | 665億7674万 | -19.01% | 9.36 | 0.67 |
| 05/15 | 1,291 | 1,320 | 1,285 | 1,319 | +2.09% | 530,800 | 691億4544万 | -16.57% | 9.72 | 0.7 |
| 05/14 | 1,275 | 1,329 | 1,261 | 1,292 | +1.41% | 1,160,300 | 677億3003万 | -18.84% | 9.52 | 0.68 |
| 05/13 | 1,475 | 1,480 | 1,274 | 1,274 | -17.11% | 2,353,400 | 667億8643万 | -20.52% | 9.39 | 0.67 |
| 05/12 | 1,549 | 1,575 | 1,508 | 1,537 | +0.39% | 536,800 | 805億7358万 | -4.83% | 11.33 | 0.81 |
| 05/11 | 1,595 | 1,604 | 1,527 | 1,531 | -2.05% | 695,700 | 802億5904万 | -5.38% | 11.28 | 0.81 |
| 05/08 | 1,549 | 1,566 | 1,505 | 1,563 | +0.9% | 468,800 | 819億3657万 | -3.4% | 11.52 | 0.83 |
| 05/07 | 1,580 | 1,593 | 1,533 | 1,549 | +2.51% | 878,700 | 812億265万 | -4.15% | 11.41 | 0.82 |
| 05/01 | 1,506 | 1,514 | 1,477 | 1,511 | +1.14% | 349,800 | 792億1059万 | -6.61% | 11.13 | 0.8 |
| 04/30 | 1,623 | 1,626 | 1,477 | 1,494 | -9.4% | 2,389,500 | 783億1940万 | -7.83% | 11.01 | 0.79 |
| 04/28 | 1,592 | 1,650 | 1,591 | 1,649 | +3.65% | 327,400 | 864億4491万 | +1.48% | 12.15 | 0.87 |
| 04/27 | 1,600 | 1,619 | 1,578 | 1,591 | -0.31% | 515,500 | 834億440万 | -1.85% | 11.72 | 0.84 |
| 04/24 | 1,636 | 1,647 | 1,578 | 1,596 | -2.15% | 696,000 | 836億6651万 | -1.36% | 11.76 | 0.84 |
| 04/23 | 1,684 | 1,684 | 1,631 | 1,631 | -3.2% | 337,000 | 855億130万 | +0.93% | 12.02 | 0.86 |
| 04/22 | 1,677 | 1,719 | 1,660 | 1,685 | -0.53% | 503,000 | 883億3213万 | +4.27% | 12.42 | 0.89 |
| 04/21 | 1,694 | 1,710 | 1,687 | 1,694 | +1.07% | 163,100 | 888億393万 | +5.09% | 12.48 | 0.9 |
| 04/20 | 1,680 | 1,688 | 1,655 | 1,676 | +1.02% | 219,000 | 878億6032万 | +4.23% | 12.35 | 0.89 |
| 04/17 | 1,698 | 1,698 | 1,655 | 1,659 | -2.3% | 211,900 | 869億6914万 | +3.49% | 12.22 | 0.88 |
| 04/16 | 1,685 | 1,702 | 1,671 | 1,698 | +1.07% | 233,000 | 890億1362万 | +6.06% | 12.51 | 0.9 |
| 04/15 | 1,728 | 1,735 | 1,674 | 1,680 | -1.52% | 302,600 | 880億7001万 | +5.13% | 12.38 | 0.89 |
| 04/14 | 1,687 | 1,712 | 1,668 | 1,706 | +2.71% | 304,400 | 894億3300万 | +6.89% | 12.57 | 0.9 |
| 04/13 | 1,645 | 1,682 | 1,636 | 1,661 | -0.78% | 320,400 | 870億7398万 | +4.53% | 12.24 | 0.88 |
| 04/10 | 1,637 | 1,683 | 1,636 | 1,674 | +2.83% | 248,500 | 877億5548万 | +5.42% | 12.34 | 0.89 |
| 04/09 | 1,649 | 1,660 | 1,628 | 1,628 | -0.97% | 149,300 | 853億4404万 | +2.58% | 12 | 0.86 |
| 04/08 | 1,650 | 1,655 | 1,626 | 1,644 | +3.85% | 216,100 | 861億8280万 | +3.59% | 12.11 | 0.87 |
| 04/07 | 1,600 | 1,620 | 1,565 | 1,583 | -0.19% | 247,400 | 829億8502万 | -0.44% | 11.66 | 0.84 |
| 04/06 | 1,585 | 1,602 | 1,580 | 1,586 | +0.06% | 145,600 | 831億4229万 | -0.75% | 11.69 | 0.84 |
| 04/03 | 1,576 | 1,603 | 1,574 | 1,585 | +0.57% | 198,500 | 830億8986万 | -1.43% | 11.68 | 0.84 |
| 04/02 | 1,601 | 1,642 | 1,563 | 1,576 | -1.38% | 211,300 | 826億1806万 | -2.54% | 11.61 | 0.83 |
| 04/01 | 1,599 | 1,601 | 1,560 | 1,598 | +4.92% | 176,700 | 837億7136万 | -1.66% | 11.78 | 0.84 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 1,510 | 1,565 | 1,509 | 1,523 | -0.72% | 198,400 | 798億3966万 | -6.74% | 9.07 | 0.81 |
| 03/30 | 1,463 | 1,547 | 1,463 | 1,534 | -3.42% | 290,800 | 804億1631万 | -6.58% | 9.14 | 0.81 |
| 03/27 | 1,577 | 1,597 | 1,563 | 1,588 | +0.11% | 182,700 | 832億6461万 | -3.85% | 9.46 | 0.84 |
| 03/26 | 1,603 | 1,610 | 1,567 | 1,587 | -0.94% | 199,200 | 831億7723万 | -4.42% | 9.45 | 0.84 |
| 03/25 | 1,573 | 1,612 | 1,572 | 1,602 | +3.33% | 203,100 | 839億6357万 | -3.86% | 9.54 | 0.85 |
| 03/24 | 1,547 | 1,563 | 1,523 | 1,550 | +3.33% | 186,900 | 812億5507万 | -7.35% | 9.23 | 0.82 |
| 03/23 | 1,513 | 1,515 | 1,483 | 1,500 | -3.95% | 349,500 | 786億3394万 | -10.61% | 8.94 | 0.79 |
| 03/19 | 1,587 | 1,593 | 1,562 | 1,562 | -4.39% | 215,700 | 818億6667万 | -7.54% | 9.3 | 0.83 |
| 03/18 | 1,582 | 1,633 | 1,582 | 1,633 | +3.59% | 117,600 | 856億2362万 | -3.75% | 9.73 | 0.86 |
| 03/17 | 1,597 | 1,608 | 1,570 | 1,577 | -0.21% | 94,800 | 826億5301万 | -7.25% | 9.39 | 0.83 |
| 03/16 | 1,565 | 1,587 | 1,553 | 1,580 | +0.42% | 169,200 | 828億2775万 | -7.28% | 9.41 | 0.84 |
| 03/13 | 1,552 | 1,590 | 1,550 | 1,573 | -1.46% | 264,600 | 824億7827万 | -7.78% | 9.37 | 0.83 |
| 03/12 | 1,633 | 1,633 | 1,587 | 1,597 | -2.24% | 162,900 | 837億146万 | -6.52% | 9.51 | 0.84 |
| 03/11 | 1,635 | 1,667 | 1,630 | 1,633 | +1.34% | 251,400 | 856億2362万 | -4.43% | 9.73 | 0.86 |
| 03/10 | 1,588 | 1,622 | 1,583 | 1,612 | +4.54% | 327,600 | 844億8780万 | -5.53% | 9.6 | 0.85 |
| 03/09 | 1,515 | 1,547 | 1,483 | 1,542 | -5.52% | 511,800 | 808億1822万 | -9.53% | 9.18 | 0.82 |
| 03/06 | 1,625 | 1,633 | 1,603 | 1,632 | -1.61% | 285,900 | 855億3625万 | -4.3% | 9.72 | 0.86 |
| 03/05 | 1,680 | 1,707 | 1,643 | 1,658 | +2.47% | 281,400 | 869億3419万 | -2.62% | 9.88 | 0.88 |
| 03/04 | 1,662 | 1,680 | 1,580 | 1,618 | -5.91% | 505,200 | 848億3728万 | -4.86% | 9.64 | 0.86 |
| 03/03 | 1,757 | 1,790 | 1,710 | 1,720 | -3.73% | 250,200 | 901億6692万 | +1.12% | 10.25 | 0.91 |
| 03/02 | 1,760 | 1,807 | 1,743 | 1,787 | -2.9% | 196,800 | 936億6176万 | +5.04% | 10.64 | 0.94 |
| 02/27 | 1,793 | 1,847 | 1,790 | 1,840 | +2.22% | 162,600 | 964億5763万 | +8.43% | 10.96 | 0.97 |
| 02/26 | 1,793 | 1,817 | 1,783 | 1,800 | +1.31% | 165,300 | 943億6073万 | +6.57% | 10.72 | 0.95 |
| 02/25 | 1,797 | 1,800 | 1,757 | 1,777 | -1.11% | 175,800 | 931億3753万 | +5.63% | 10.58 | 0.94 |
| 02/24 | 1,780 | 1,797 | 1,740 | 1,797 | +2.28% | 131,100 | 941億8599万 | +7.07% | 10.7 | 0.95 |
| 02/20 | 1,773 | 1,793 | 1,750 | 1,757 | -1.68% | 143,400 | 920億8908万 | +4.94% | 10.47 | 0.93 |
| 02/19 | 1,793 | 1,810 | 1,777 | 1,787 | +0.75% | 188,100 | 936億6176万 | +7.05% | 10.64 | 0.94 |
| 02/18 | 1,753 | 1,787 | 1,753 | 1,773 | +1.14% | 148,800 | 929億6279万 | +6.63% | 10.56 | 0.94 |
| 02/17 | 1,763 | 1,797 | 1,740 | 1,753 | -0.38% | 279,300 | 919億1434万 | +5.94% | 10.45 | 0.93 |
| 02/16 | 1,690 | 1,767 | 1,665 | 1,760 | +4.76% | 586,200 | 922億6382万 | +6.86% | 10.49 | 0.93 |
| 02/13 | 1,753 | 1,767 | 1,657 | 1,680 | -5.97% | 465,000 | 880億7001万 | +2.5% | 10.01 | 0.89 |
| 02/12 | 1,743 | 1,790 | 1,723 | 1,787 | +2.49% | 206,400 | 936億6176万 | +9.48% | 10.64 | 0.94 |
| 02/10 | 1,733 | 1,757 | 1,720 | 1,743 | +1.55% | 188,700 | 913億9011万 | +7.55% | 10.39 | 0.92 |
| 02/09 | 1,720 | 1,723 | 1,690 | 1,717 | +2.39% | 260,100 | 899億9218万 | +6.69% | 10.23 | 0.91 |
| 02/06 | 1,633 | 1,677 | 1,623 | 1,677 | +2.55% | 230,700 | 878億9527万 | +4.86% | 9.99 | 0.89 |
| 02/05 | 1,643 | 1,643 | 1,618 | 1,635 | +0.51% | 147,900 | 857億1100万 | +2.77% | 9.74 | 0.86 |
| 02/04 | 1,620 | 1,645 | 1,615 | 1,627 | +0.31% | 161,400 | 852億7414万 | +2.56% | 9.69 | 0.86 |
| 02/03 | 1,582 | 1,622 | 1,573 | 1,622 | +4.06% | 246,900 | 850億1203万 | +2.64% | 9.66 | 0.86 |
| 02/02 | 1,578 | 1,602 | 1,555 | 1,558 | 0% | 251,400 | 816億9193万 | -1% | 9.28 | 0.82 |
| 01/30 | 1,567 | 1,573 | 1,537 | 1,558 | -0.43% | 266,100 | 816億9193万 | -0.81% | 9.28 | 0.82 |
| 01/29 | 1,577 | 1,578 | 1,532 | 1,565 | -0.95% | 415,200 | 820億4141万 | -0.13% | 9.32 | 0.83 |
| 01/28 | 1,603 | 1,605 | 1,568 | 1,580 | -2.07% | 325,200 | 828億2775万 | +1.02% | 9.41 | 0.84 |
| 01/27 | 1,593 | 1,645 | 1,587 | 1,613 | +0.21% | 451,500 | 845億7517万 | +3.62% | 9.61 | 0.85 |
| 01/26 | 1,657 | 1,658 | 1,585 | 1,610 | -6.58% | 1,135,500 | 844億43万 | +3.8% | 9.59 | 0.85 |
| 01/23 | 1,700 | 1,773 | 1,697 | 1,723 | +2.38% | 320,700 | 903億4166万 | +11.61% | 10.27 | 0.91 |
| 01/22 | 1,662 | 1,723 | 1,660 | 1,683 | +2.54% | 300,000 | 882億4476万 | +9.66% | 10.03 | 0.89 |
| 01/21 | 1,590 | 1,660 | 1,585 | 1,642 | +1.03% | 206,700 | 860億6048万 | +7.51% | 9.78 | 0.87 |
| 01/20 | 1,673 | 1,673 | 1,623 | 1,625 | -2.89% | 288,300 | 851億8677万 | +6.98% | 9.68 | 0.86 |
| 01/19 | 1,670 | 1,687 | 1,652 | 1,673 | -0.99% | 162,000 | 877億2053万 | +10.52% | 9.97 | 0.88 |
| 01/16 | 1,633 | 1,690 | 1,630 | 1,690 | +3.47% | 254,400 | 885億9424万 | +12.22% | 10.07 | 0.89 |
| 01/15 | 1,617 | 1,650 | 1,610 | 1,633 | -0.1% | 190,500 | 856億2362万 | +9.03% | 9.73 | 0.86 |
| 01/14 | 1,588 | 1,642 | 1,585 | 1,635 | +3.05% | 225,300 | 857億1100万 | +9.66% | 9.74 | 0.86 |
| 01/13 | 1,595 | 1,595 | 1,558 | 1,587 | +2.26% | 264,000 | 831億7723万 | +6.92% | 9.45 | 0.84 |
| 01/09 | 1,567 | 1,567 | 1,528 | 1,552 | -0.11% | 197,400 | 813億4244万 | +5.13% | 9.24 | 0.82 |
| 01/08 | 1,525 | 1,562 | 1,517 | 1,553 | +2.98% | 249,300 | 814億2981万 | +5.81% | 9.25 | 0.82 |
| 01/07 | 1,498 | 1,535 | 1,487 | 1,508 | +0.33% | 192,000 | 790億7080万 | +3.24% | 8.99 | 0.8 |
| 01/06 | 1,477 | 1,520 | 1,473 | 1,503 | +2.5% | 293,400 | 788億868万 | +3.18% | 8.96 | 0.79 |
| 01/05 | 1,470 | 1,495 | 1,465 | 1,467 | +0.57% | 189,300 | 768億8652万 | +1.01% | 8.74 | 0.78 |
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 | |
| 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 | 1,213 2026/6/3 | 800,100 | 635億8865万 | -10.28% 1,352 | |||
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）
- 2026/06/03 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
100円（2012/06/04） - 1109%（12.09倍）
1,213円（6/3）
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。
