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
10/01	1,646	1,648	1,632	1,632	-0.85%	2,200	-	+2.26%
09/30	1,628	1,646	1,625	1,646	+1.17%	3,600	-	+3.33%
09/29	1,615	1,629	1,612	1,627	+0.93%	7,100	-	+2.46%
09/28	1,617	1,630	1,612	1,612	-0.31%	3,900	-	+1.7%
09/25	1,624	1,628	1,617	1,617	-0.37%	2,500	-	+2.28%
09/24	1,637	1,649	1,623	1,623	0%	4,600	-	+2.92%
09/18	1,615	1,635	1,615	1,623	+0.5%	3,700	-	+3.18%
09/17	1,596	1,617	1,596	1,615	+1.13%	3,400	-	+2.93%
09/16	1,581	1,597	1,580	1,597	+1.01%	3,200	-	+1.98%
09/15	1,564	1,589	1,564	1,581	+1.15%	2,400	-	+1.15%
09/14	1,555	1,563	1,551	1,563	+0.13%	700	-	+0.06%
09/11	1,560	1,569	1,533	1,561	-0.57%	3,500	-	0%
09/10	1,577	1,577	1,554	1,570	+0.64%	1,300	-	+0.71%
09/09	1,580	1,580	1,560	1,560	-1.27%	200	-	+0.26%
09/08	1,603	1,603	1,580	1,580	-1.43%	3,600	-	+1.67%
09/07	1,607	1,613	1,603	1,603	-0.62%	1,300	-	+3.35%
09/04	1,613	1,613	1,591	1,613	+0.25%	1,100	-	+4.27%
09/03	1,593	1,610	1,590	1,609	+1%	2,400	-	+4.35%
09/02	1,594	1,594	1,586	1,593	-0.13%	2,100	-	+3.58%
09/01	1,602	1,602	1,593	1,595	-0.31%	1,400	-	+3.91%
08/31	1,585	1,600	1,585	1,600	+1.07%	1,700	-	+4.51%
08/28	1,591	1,591	1,572	1,583	-0.06%	1,700	-	+3.67%
08/27	1,579	1,584	1,566	1,584	+0.7%	2,700	-	+4.01%
08/26	1,546	1,573	1,546	1,573	+1.75%	30,300	-	+3.49%
08/25	1,546	1,546	1,544	1,546	0%	3,400	-	+1.98%
08/24	1,539	1,546	1,535	1,546	+0.72%	5,000	-	+2.05%
08/21	1,535	1,538	1,533	1,535	+0.13%	2,100	-	+1.39%
08/20	1,517	1,533	1,517	1,533	+1.05%	1,600	-	+1.25%
08/19	1,519	1,519	1,515	1,517	0%	3,400	-	+0.26%
08/18	1,527	1,527	1,517	1,517	+0.07%	1,200	-	+0.26%
08/17	1,527	1,527	1,515	1,516	-1.24%	2,900	-	+0.26%
08/14	1,533	1,535	1,522	1,535	+0.13%	2,100	-	+1.52%
08/13	1,540	1,545	1,522	1,533	-0.45%	2,100	-	+1.46%
08/12	1,542	1,548	1,540	1,540	-0.39%	2,400	-	+2.05%
08/10	1,533	1,560	1,533	1,546	+0.85%	15,100	-	+2.59%
08/07	1,513	1,533	1,513	1,533	+1.12%	1,300	-	+1.79%
08/06	1,505	1,526	1,505	1,516	+0.8%	800	-	+0.8%
08/05	1,507	1,532	1,504	1,504	-0.2%	3,300	-	+0.13%
08/04	1,496	1,521	1,496	1,507	+0.4%	1,600	-	+0.4%
08/03	1,503	1,503	1,499	1,501	+0.54%	1,600	-	+0.13%
07/31	1,497	1,519	1,493	1,493	-0.27%	2,100	-	-0.27%
07/30	1,500	1,510	1,497	1,497	+0.13%	3,100	-	+0.13%
07/29	1,518	1,520	1,492	1,495	-1.52%	1,900	-	+0.13%
07/28	1,500	1,518	1,491	1,518	+1.47%	5,300	-	+1.95%
07/27	1,506	1,507	1,486	1,496	-0.66%	3,400	-	+0.74%
07/24	1,500	1,507	1,470	1,506	+0.6%	5,500	-	+1.62%
07/23	1,495	1,502	1,495	1,497	+0.13%	1,600	-	+1.22%
07/22	1,480	1,519	1,480	1,495	+0.61%	4,200	-	+1.36%
07/21	1,489	1,493	1,480	1,486	-1.59%	6,800	-	+0.95%
07/17	1,529	1,529	1,497	1,510	-0.92%	6,300	-	+2.79%
07/16	1,529	1,529	1,516	1,524	-0.2%	3,900	-	+4.03%
07/15	1,514	1,528	1,514	1,527	+0.53%	6,100	-	+4.59%
07/14	1,504	1,519	1,504	1,519	+1%	7,500	-	+4.26%
07/13	1,517	1,531	1,504	1,504	-0.66%	4,700	-	+3.51%
07/10	1,516	1,524	1,502	1,514	-0.07%	8,700	-	+4.49%
07/09	1,512	1,515	1,500	1,515	+1.27%	2,100	-	+4.77%
07/08	1,505	1,505	1,496	1,496	+0.34%	2,400	-	+3.74%
07/07	1,510	1,512	1,491	1,491	+0.27%	1,700	-	+3.69%
07/06	1,509	1,517	1,460	1,487	-1.72%	27,200	-	+3.62%
07/03	（IR情報）15:30 2026年11月期通期連結業績予想に関するお知らせ
07/03	（IR情報）15:30 2026年11月期第2四半期(中間期)業績予想数値と実績値との差異に関するお知らせ
07/03	（IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/03	1,488	1,513	1,477	1,513	+1.68%	16,000	-	+5.58%
07/02	1,480	1,488	1,480	1,488	+0.74%	5,100	-	+3.98%
07/01	1,474	1,477	1,470	1,477	+0.27%	2,200	-	+3.36%
06/30	1,465	1,473	1,464	1,473	+0.61%	4,300	-	+3.15%
06/29	1,442	1,464	1,442	1,464	+1.6%	11,500	-	+2.59%
06/26	1,450	1,450	1,428	1,441	-0.28%	4,100	-	+1.05%
06/25	1,437	1,445	1,433	1,445	+0.84%	5,300	-	+1.26%
06/24	1,414	1,437	1,414	1,433	+1.49%	1,000	-	+0.42%
06/23	1,427	1,427	1,412	1,412	+0.14%	800	-	-1.12%
06/22	1,437	1,437	1,409	1,410	-1.05%	1,700	-	-1.33%
06/19	1,426	1,426	1,405	1,425	0%	500	-	-0.35%
06/18	1,411	1,425	1,406	1,425	+1.5%	1,400	-	-0.42%
06/17	1,413	1,428	1,402	1,404	-0.64%	2,300	-	-1.96%
06/16	1,405	1,413	1,403	1,413	-0.14%	700	-	-1.4%
06/15	1,415	1,418	1,415	1,415	+0.93%	2,600	-	-1.39%
06/12	1,403	1,416	1,400	1,402	-0.99%	2,200	-	-2.37%
06/11	1,418	1,418	1,416	1,416	-1.19%	200	-	-1.53%
06/10	1,410	1,434	1,401	1,433	+0.63%	2,300	-	-0.42%
06/09	1,410	1,424	1,401	1,424	+0.71%	4,800	-	-1.11%
06/08	1,415	1,415	1,405	1,414	-1.26%	3,400	-	-1.87%
06/05	1,410	1,432	1,410	1,432	+1.7%	1,100	-	-0.83%
06/04	1,407	1,410	1,407	1,408	-0.28%	1,600	-	-2.56%
06/03	1,420	1,434	1,404	1,412	-0.56%	700	-	-2.49%
06/02	1,428	1,428	1,420	1,420	-0.56%	2,100	-	-2.14%
06/01	（5%ルール）正喜商事代表取締役山田史郎（4.7%）
06/01	1,454	1,454	1,414	1,428	-1.79%	3,700	-	-1.79%
05/29	1,434	1,454	1,434	1,454	+0.28%	400	-	-0.14%
05/28	1,441	1,452	1,441	1,450	+0.62%	700	-	-0.48%
05/27	1,435	1,445	1,435	1,441	-1.64%	37,100	-	-1.23%
05/26	1,433	1,465	1,433	1,465	+2.23%	1,300	-	+0.27%
05/25	1,465	1,465	1,433	1,433	-1.85%	3,200	-	-1.92%
05/22	1,454	1,460	1,454	1,460	+0.41%	2,500	-	-0.27%
05/21	1,440	1,454	1,440	1,454	+0.97%	800	-	-0.68%
05/20	1,441	1,442	1,440	1,440	-0.07%	800	-	-1.84%
05/19	1,440	1,443	1,438	1,441	-0.14%	2,900	-	-1.97%
05/18	1,444	1,455	1,443	1,443	0%	1,000	-	-1.97%
05/15	1,450	1,454	1,443	1,443	-0.48%	1,300	-	-2.1%
05/14	1,454	1,454	1,450	1,450	+0.49%	500	-	-1.76%
05/13	1,443	1,454	1,442	1,443	0%	1,200	-	-2.3%
05/12	1,442	1,453	1,441	1,443	+0.07%	900	-	-2.37%
05/11	1,450	1,450	1,442	1,442	-0.48%	1,400	-	-2.57%
05/08	1,467	1,467	1,442	1,449	-0.41%	2,000	-	-2.09%

川口化学工業（4361）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート