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	2,613	2,665	2,597	2,665	+2.62%	5,000	-	+9.63%
09/30	2,625	2,625	2,545	2,597	-0.04%	3,100	-	+7.8%
09/29	2,580	2,598	2,580	2,598	+0.7%	2,000	-	+8.84%
09/28	2,577	2,586	2,577	2,580	+1.42%	1,900	-	+9.14%
09/25	2,517	2,544	2,517	2,544	+1.15%	1,100	-	+8.63%
09/24	2,486	2,540	2,486	2,515	+1.78%	1,500	-	+8.31%
09/18	2,510	2,510	2,471	2,471	-1.55%	1,600	-	+7.29%
09/17	2,515	2,544	2,501	2,510	+0.36%	1,200	-	+9.85%
09/16	2,549	2,569	2,500	2,501	-0.16%	2,800	-	+10.32%
09/15	2,500	2,505	2,500	2,505	+0.2%	400	-	+11.28%
09/14	2,527	2,527	2,493	2,500	-1.11%	1,100	-	+11.86%
09/11	2,500	2,528	2,496	2,528	+2.22%	3,100	-	+13.93%
09/10	2,443	2,473	2,443	2,473	+1.44%	1,100	-	+12.31%
09/09	2,431	2,455	2,431	2,438	+0.37%	800	-	+11.38%
09/08	2,429	2,429	2,415	2,429	-0.04%	1,200	-	+11.78%
09/07	2,411	2,444	2,411	2,430	+0.79%	1,100	-	+12.66%
09/04	2,430	2,432	2,411	2,411	-1.95%	1,900	-	+12.66%
09/03	2,477	2,477	2,406	2,459	+2.25%	2,900	-	+15.72%
09/02	2,448	2,450	2,402	2,405	-1.76%	7,000	-	+14.2%
09/01	2,348	2,688	2,348	2,448	+11.37%	46,600	-	+17.13%
08/31	（IR情報）16:00 株式分割、株式分割に伴う定款の一部変更および株主優待制度の変更(拡充)に関するお知らせ
08/31	2,200	2,213	2,173	2,198	0%	2,200	-	+6.13%
08/28	2,150	2,198	2,150	2,198	+2.95%	1,800	-	+6.65%
08/27	2,135	2,135	2,135	2,135	+1.62%	100	-	+3.99%
08/26	2,141	2,144	2,100	2,101	-1.96%	1,800	-	+2.64%
08/25	2,108	2,143	2,104	2,143	+1.85%	1,500	-	+4.84%
08/24	2,069	2,104	2,069	2,104	+3.09%	1,100	-	+3.09%
08/21	2,050	2,050	2,041	2,041	+0.25%	500	-	+0.25%
08/20	2,036	2,036	2,036	2,036	0%	100	-	+0.2%
08/19	2,030	2,045	2,030	2,036	+0.3%	300	-	+0.39%
08/18	2,040	2,040	2,030	2,030	-0.44%	400	-	+0.3%
08/17	2,030	2,039	2,001	2,039	+0.2%	900	-	+0.99%
08/14	2,050	2,050	1,940	2,035	-1.41%	2,000	-	+1.04%
08/13	2,089	2,113	2,064	2,064	-1.2%	1,700	-	+2.84%
08/12	2,092	2,092	2,062	2,089	-1.09%	1,700	-	+4.55%
08/07	2,109	2,112	2,093	2,112	+1.34%	500	-	+6.29%
08/06	2,088	2,089	2,061	2,084	-1.14%	1,000	-	+5.41%
08/05	2,127	2,139	2,108	2,108	-1.72%	600	-	+7.17%
08/04	2,082	2,146	2,051	2,145	+4.63%	2,900	-	+9.72%
08/03	2,050	2,050	2,050	2,050	+1.64%	600	-	+5.62%
07/31	2,010	2,017	2,010	2,017	0%	900	-	+4.4%
07/29	2,017	2,017	2,017	2,017	-0.15%	100	-	+4.89%
07/28	2,020	2,020	2,002	2,020	+0.75%	1,000	-	+5.48%
07/27	2,017	2,019	2,000	2,005	+0.6%	1,100	-	+5.14%
07/24	1,952	1,993	1,952	1,993	+1.42%	300	-	+5.01%
07/23	1,965	1,965	1,965	1,965	0%	200	-	+3.97%
07/22	2,000	2,000	1,965	1,965	-1.75%	500	-	+4.35%
07/21	1,984	2,000	1,903	2,000	+1.01%	1,500	-	+6.61%
07/17	2,022	2,022	1,972	1,980	-2.13%	700	-	+5.94%
07/16	2,054	2,054	2,001	2,023	-2.03%	2,200	-	+8.65%
07/15	2,050	2,090	1,999	2,065	+3.93%	11,900	-	+11.5%
07/14	（IR情報）15:30 業績予想と実績との差異に関するお知らせ
07/14	（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)
07/14	1,978	1,987	1,960	1,987	+2.53%	1,200	-	+7.93%
07/13	1,962	1,970	1,938	1,938	+0.16%	1,300	-	+5.67%
07/10	1,938	1,938	1,935	1,935	-0.15%	300	-	+5.85%
07/09	1,914	1,938	1,914	1,938	+1.31%	1,000	-	+6.31%
07/08	1,883	1,913	1,883	1,913	+0.1%	200	-	+5.23%
07/07	1,880	1,912	1,879	1,911	+3.86%	1,600	-	+5.41%
07/06	1,880	1,880	1,840	1,840	-0.05%	400	-	+1.55%
07/02	1,872	1,872	1,841	1,841	+0.49%	200	-	+1.54%
06/30	1,832	1,832	1,832	1,832	-1.51%	100	-	+1.05%
06/26	1,873	1,873	1,836	1,860	+1.47%	1,500	-	+2.59%
06/25	1,793	1,833	1,793	1,833	+2.4%	900	-	+1.16%
06/24	1,830	1,830	1,790	1,790	-0.83%	1,100	-	-1.16%
06/23	1,808	1,810	1,805	1,805	-0.82%	1,200	-	-0.44%
06/22	1,818	1,820	1,818	1,820	+1.05%	300	-	+0.33%
06/19	1,801	1,801	1,801	1,801	-1.42%	100	-	-0.72%
06/18	1,826	1,827	1,826	1,827	+0.5%	400	-	+0.66%
06/17	1,765	1,818	1,765	1,818	+2.65%	1,500	-	+0.22%
06/16	1,794	1,794	1,771	1,771	-1.28%	700	-	-2.42%
06/15	1,844	1,844	1,794	1,794	+0.22%	1,300	-	-1.32%
06/12	1,789	1,790	1,789	1,790	+0.06%	800	-	-1.65%
06/11	1,802	1,802	1,789	1,789	-2.56%	500	-	-1.87%
06/10	1,867	1,867	1,836	1,836	+2.63%	400	-	+0.6%
06/08	1,829	1,829	1,789	1,789	0%	400	-	-2.13%
06/05	1,787	1,789	1,787	1,789	+0.11%	400	-	-2.29%
06/04	1,766	1,787	1,766	1,787	-0.33%	700	-	-2.51%
06/03	1,798	1,878	1,793	1,793	-0.11%	2,200	-	-2.34%
06/02	1,806	1,810	1,792	1,795	-0.66%	1,000	-	-2.39%
06/01	1,808	1,824	1,807	1,807	-0.11%	400	-	-1.85%
05/29	1,846	1,846	1,806	1,809	+0.17%	900	-	-1.84%
05/28	1,800	1,859	1,800	1,806	-3.94%	3,000	-	-2.17%
05/27	1,875	1,895	1,863	1,880	+1.02%	1,000	-	+1.73%
05/26	1,899	1,899	1,861	1,861	+0.76%	800	-	+0.65%
05/25	1,828	1,847	1,828	1,847	+1.09%	700	-	-0.11%
05/21	1,840	1,840	1,827	1,827	+0.11%	200	-	-1.3%
05/20	1,827	1,827	1,825	1,825	-0.11%	600	-	-1.62%
05/19	1,826	1,827	1,826	1,827	+0.05%	200	-	-1.72%
05/18	1,851	1,851	1,826	1,826	+0.11%	400	-	-1.93%
05/15	1,824	1,824	1,824	1,824	0%	100	-	-2.2%
05/14	1,825	1,825	1,824	1,824	0%	200	-	-2.3%
05/13	1,822	1,824	1,822	1,824	+0.11%	200	-	-2.41%
05/12	1,831	1,832	1,822	1,822	-0.55%	300	-	-2.62%
05/11	1,846	1,846	1,832	1,832	-0.76%	300	-	-2.14%
05/08	1,845	1,846	1,845	1,846	+0.05%	300	-	-1.49%
05/07	1,863	1,863	1,844	1,845	-0.97%	400	-	-1.65%
05/01	1,930	1,930	1,863	1,863	+0.7%	300	-	-0.75%
04/30	1,875	1,875	1,850	1,850	-2.63%	200	-	-1.49%
04/28	1,906	1,946	1,900	1,900	+1.82%	700	-	+1.06%
04/27	1,845	1,866	1,845	1,866	+1.14%	700	-	-0.64%
04/23	1,850	1,850	1,845	1,845	-0.27%	600	-	-1.81%
04/22	1,872	1,872	1,850	1,850	-1.18%	700	-	-1.6%

川上塗料（4616）のイベントチャート

2026/04/22～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート