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
10/02	2,698	2,851	2,655	2,731	+2.48%	3,600	-	+11.24%	-	-
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	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	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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 11月期	800 80 1/15	520 52 11/12 52 11/9 他3件	4,900 49,000 7/14	7.04	4.58	1.39	0.9	-	-	1.11倍 11/30
2011年 11月期	880 88 4/1	450 45 3/15	98,600 986,000 11/30	赤字	赤字	1.85	0.95	8億8000万	4億5000万	1.73倍 11/30
2012年 11月期	1,750 175 12/12	610 61 6/5 61 6/4	503,200 5,032,000 12/7	32.17	11.21	3.11	1.08	17億5000万	6億1000万	1.6倍 11/30
2013年 11月期	1,380 138 9/26	820 82 6/27	381,100 3,811,000 9/26	10.06	5.97	1.65	0.98	13億8000万	8億2000万	1.38倍 11/29
2014年 11月期	1,860 186 9/16	960 96 2/4	342,400 3,424,000 7/14	4.72	2.44	1.54	0.79	18億6000万	9億6000万	1.28倍 11/28
2015年 11月期	2,010 201 2/13	1,130 113 8/25	183,100 1,831,000 2/13	8.17	4.59	1.29	0.73	20億1000万	11億3000万	0.97倍 11/30
2016年 11月期	3,180 318 11/17	960 96 6/24	1,908,500 19,085,000 10/21	12.97	3.91	1.82	0.55	31億8000万	9億6000万	1.58倍 11/30
2017年 11月期	3,630 363 12/6	1,551 9/4	1,295,100 12,951,000 12/6	13.65	5.83	1.75	0.75	36億3000万	15億5100万	0.78倍 11/30
2018年 11月期	1,808 5/23	1,264 10/31	82,100 5/23	8.16	5.71	0.83	0.58	18億800万	12億6400万	0.64倍 11/30
2019年 11月期	1,709 8/7	1,154 12/25	30,200 7/4	8.56	5.78	0.69	0.47	17億900万	11億5400万	0.56倍 11/29
2020年 11月期	1,590 12/23	1,099 3/17	25,500 12/23	赤字	赤字	0.67	0.46	15億9000万	10億9900万	0.51倍 11/30
2021年 11月期	3,600 11/18	1,085 1/20	64,100 10/14	24.53	7.39	1.42	0.43	36億	10億8500万	1.12倍 11/30
2022年 11月期	3,300 12/7	1,270 2/24	26,400 1/31	20.26	7.8	1.21	0.47	33億	12億7000万	0.8倍 11/30
2023年 11月期	2,150 12/5 12/2	1,430 11/29	13,600 9/6	10.54	7.01	0.7	0.47	21億5000万	14億3000万	0.49倍 11/30
2024年 11月期	1,980 4/11	1,407 8/7	17,400 11/26	11.56	8.21	0.61	0.44	19億8000万	14億700万	0.47倍 11/29
2025年 11月期	2,600 11/26	1,409 12/23	154,500 5/16	35.79	19.4	0.78	0.42	26億	14億900万	0.65倍 11/28
最新	2,731 2026/10/2		3,600	-		-		27億3100万		-

川上塗料（4616）のPBR（株価純資産倍率）の推移

2026/04/23～2026/10/02

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート