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
03/06	4,875	4,900	4,810	4,895	-1.61%	95,300	855億3625万	-4.3%
03/05	5,040	5,120	4,930	4,975	+2.47%	93,800	869億3419万	-2.62%
03/04	4,985	5,040	4,740	4,855	-5.91%	168,400	848億3728万	-4.88%
03/03	5,270	5,370	5,130	5,160	-3.73%	83,400	901億6692万	+1.12%
03/02	5,280	5,420	5,230	5,360	-2.9%	65,600	936億6176万	+5.04%
02/27	5,380	5,540	5,370	5,520	+2.22%	54,200	964億5763万	+8.43%
02/26	5,380	5,450	5,350	5,400	+1.31%	55,100	943億6073万	+6.57%
02/25	5,390	5,400	5,270	5,330	-1.11%	58,600	931億3753万	+5.63%
02/24	5,340	5,390	5,220	5,390	+2.28%	43,700	941億8599万	+7.09%
02/20	5,320	5,380	5,250	5,270	-1.68%	47,800	920億8908万	+4.96%
02/19	5,380	5,430	5,330	5,360	+0.75%	62,700	936億6176万	+7.07%
02/18	5,260	5,360	5,260	5,320	+1.14%	49,600	929億6279万	+6.66%
02/17	5,290	5,390	5,220	5,260	-0.38%	93,100	919億1434万	+5.94%
02/16	5,070	5,300	4,995	5,280	+4.76%	195,400	922億6382万	+6.86%
02/13	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	16:00 業績予想及び配当予想の修正に関するお知らせ
02/13	16:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
02/13	16:00 自己株式取得に係る事項の決定に関するお知らせ
02/13	5,260	5,300	4,970	5,040	-5.97%	155,000	880億7001万	+2.52%
02/12	5,230	5,370	5,170	5,360	+2.49%	68,800	936億6176万	+9.48%
02/10	5,200	5,270	5,160	5,230	+1.55%	62,900	913億9011万	+7.57%
02/09	5,160	5,170	5,070	5,150	+2.39%	86,700	899億9218万	+6.67%
02/06	4,900	5,030	4,870	5,030	+2.55%	76,900	878億9527万	+4.86%
02/05	4,930	4,930	4,855	4,905	+0.51%	49,300	857億1100万	+2.74%
02/04	4,860	4,935	4,845	4,880	+0.31%	53,800	852億7414万	+2.59%
02/03	4,745	4,865	4,720	4,865	+4.06%	82,300	850億1203万	+2.64%
02/02	4,735	4,805	4,665	4,675	0%	83,800	816億9193万	-1.02%
01/30	4,700	4,720	4,610	4,675	-0.43%	88,700	816億9193万	-0.81%
01/29	4,730	4,735	4,595	4,695	-0.95%	138,400	820億4141万	-0.15%
01/28	4,810	4,815	4,705	4,740	-2.07%	108,400	828億2775万	+1.04%
01/27	4,780	4,935	4,760	4,840	+0.21%	150,500	845億7517万	+3.6%
01/26	4,970	4,975	4,755	4,830	-6.58%	378,500	844億43万	+3.78%
01/23	5,100	5,320	5,090	5,170	+2.38%	106,900	903億4166万	+11.59%
01/22	4,985	5,170	4,980	5,050	+2.54%	100,000	882億4476万	+9.64%
01/21	4,770	4,980	4,755	4,925	+1.03%	68,900	860億6048万	+7.51%
01/20	5,020	5,020	4,870	4,875	-2.89%	96,100	851億8677万	+7%
01/19	5,010	5,060	4,955	5,020	-0.99%	54,000	877億2053万	+10.55%
01/16	4,900	5,070	4,890	5,070	+3.47%	84,800	885億9424万	+12.24%
01/15	4,850	4,950	4,830	4,900	-0.1%	63,500	856億2362万	+9.01%
01/14	4,765	4,925	4,755	4,905	+3.05%	75,100	857億1100万	+9.68%
01/13	4,785	4,785	4,675	4,760	+2.26%	88,000	831億7723万	+6.94%
01/09	4,700	4,700	4,585	4,655	-0.11%	65,800	813億4244万	+5.13%
01/08	4,575	4,685	4,550	4,660	+2.98%	83,100	814億2981万	+5.81%
01/07	4,495	4,605	4,460	4,525	+0.33%	64,000	790億7080万	+3.22%
01/06	4,430	4,560	4,420	4,510	+2.5%	97,800	788億868万	+3.18%
01/05	4,410	4,485	4,395	4,400	+0.57%	63,100	768億8652万	+1.01%
2025
12/30	4,435	4,450	4,375	4,375	-1.57%	46,800	764億4966万	+0.69%
12/29	4,480	4,495	4,405	4,445	-0.89%	69,000	776億7286万	+2.56%
12/26	4,450	4,535	4,450	4,485	+0.79%	53,900	783億7183万	+3.96%
12/25	4,420	4,470	4,420	4,450	+0.11%	21,300	777億6023万	+3.68%
12/24	4,430	4,505	4,430	4,445	+0.34%	51,000	776億7286万	+4.2%
12/23	4,375	4,455	4,375	4,430	+1.03%	35,000	774億1075万	+4.43%
12/22	4,450	4,460	4,360	4,385	-0.68%	45,900	766億2441万	+3.93%
12/19	4,300	4,415	4,300	4,415	+3.03%	70,300	771億4863万	+5.14%
12/18	4,330	4,370	4,260	4,285	-2.17%	79,300	748億7698万	+2.54%
12/17	4,370	4,475	4,265	4,380	+1.86%	67,300	765億3703万	+5.24%
12/16	4,495	4,495	4,295	4,300	-4.55%	74,400	751億3910万	+3.59%
12/15	4,400	4,510	4,325	4,505	+1.81%	56,800	787億2131万	+8.66%
12/12	4,355	4,425	4,335	4,425	+3.27%	57,900	773億2337万	+7.19%
12/11	4,540	4,540	4,280	4,285	-4.78%	105,100	748億7698万	+4.13%
12/10	4,510	4,550	4,465	4,500	+1.35%	75,500	786億3394万	+9.62%
12/09	4,500	4,540	4,435	4,440	-1.33%	76,000	775億8549万	+8.64%
12/08	4,360	4,510	4,310	4,500	+3.57%	168,700	786億3394万	+10.54%
12/05	4,415	4,515	4,345	4,345	-0.69%	228,700	759億2544万	+7.23%
12/04	4,190	4,550	4,190	4,375	+4.79%	349,100	764億4966万	+8.32%
12/03	4,075	4,220	4,035	4,175	+2.58%	67,800	729億5482万	+3.75%
12/02	4,160	4,165	4,070	4,070	-2.05%	54,600	711億2003万	+1.02%
12/01	4,230	4,265	4,130	4,155	-0.72%	69,100	726億534万	+3.05%
11/28	4,100	4,190	4,100	4,185	+1.21%	41,000	731億2956万	+3.82%
11/27	4,125	4,145	4,090	4,135	0%	39,400	722億5585万	+2.68%
11/26	4,100	4,190	4,100	4,135	+0.98%	70,200	722億5585万	+2.86%
11/25	15:00 2026年3月期第2四半期(中間期)決算説明会資料
11/25	4,025	4,115	4,015	4,095	+3.41%	77,500	715億5688万	+1.92%
11/21	3,875	3,985	3,875	3,960	+1.15%	67,000	691億9787万	-1.39%
11/20	3,890	3,920	3,860	3,915	+2.62%	84,200	684億1153万	-2.61%
11/19	3,820	3,870	3,765	3,815	-0.91%	107,600	666億6411万	-5.17%
11/18	3,855	3,890	3,800	3,850	-0.13%	80,300	672億7570万	-4.35%
11/17	3,855	3,880	3,805	3,855	-0.39%	71,800	673億6307万	-4.37%
11/14	3,850	3,880	3,830	3,870	-1.02%	56,800	676億2519万	-4.21%
11/13	3,935	3,975	3,890	3,910	+1.03%	85,400	683億2416万	-3.36%
11/12	3,980	3,990	3,795	3,870	-5.84%	221,900	676億2519万	-4.47%
11/11	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	16:00 業績予想の修正に関するお知らせ
11/11	16:00 「第3次中期経営計画」の数値目標の修正に関するお知らせ
11/11	4,180	4,180	4,055	4,110	-1.2%	88,900	718億1900万	+1.23%
11/10	4,120	4,160	4,090	4,160	+2.21%	57,100	726億9271万	+2.72%
11/07	4,095	4,100	4,045	4,070	-0.73%	33,800	711億2003万	+0.79%
11/06	4,025	4,115	4,020	4,100	+1.61%	56,100	716億4426万	+1.71%
11/05	3,995	4,035	3,870	4,035	-0.25%	88,000	705億843万	+0.22%
11/04	4,045	4,070	3,995	4,045	0%	41,600	706億8317万	+0.6%
10/31	4,080	4,080	3,980	4,045	+0.37%	62,300	706億8317万	+0.67%
10/30	4,045	4,055	4,000	4,030	+0.75%	225,600	704億2106万	+0.42%
10/29	4,070	4,080	3,975	4,000	-0.37%	71,200	698億9684万	-0.25%
10/28	4,290	4,290	4,015	4,015	-6.41%	122,800	701億5895万	+0.12%
10/27	4,280	4,315	4,235	4,290	+3.62%	98,500	749億6436万	+6.96%
10/24	4,150	4,150	4,095	4,140	-0.24%	40,300	723億4322万	+3.5%
10/23	4,075	4,150	4,065	4,150	+1.59%	74,200	725億1797万	+3.88%
10/22	3,965	4,095	3,965	4,085	+3.68%	45,300	713億8214万	+2.33%
10/21	4,095	4,105	3,940	3,940	-3.79%	74,300	688億4838万	-1.28%
10/20	4,070	4,100	4,050	4,095	+1.24%	63,200	715億5688万	+2.48%
10/17	4,020	4,045	4,015	4,045	-0.12%	34,800	706億8317万	+1.2%
10/16	4,000	4,060	3,990	4,050	+1.5%	60,300	707億7055万	+1.28%
10/15	3,905	3,990	3,900	3,990	+2.84%	40,200	697億2209万	-0.25%
10/14	3,930	3,990	3,860	3,880	-3%	85,900	677億9993万	-3.07%
10/10	4,040	4,070	3,970	4,000	-1.6%	93,500	698億9684万	-0.25%
10/09	4,035	4,070	4,000	4,065	+1.12%	57,100	710億3266万	+1.35%
10/08	4,045	4,145	4,020	4,020	-0.86%	104,700	702億4632万	+0.25%
10/07	4,085	4,100	4,020	4,055	-0.49%	78,100	708億5792万	+1.15%

3443 川田テクノロジーズ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート