- 4673
- 2026/10/01
- 時価
- 51億円
- PER 予
- 5.81倍
- 2010年以降
- 3.02-172.76倍
（2010-2025年） - PBR
- 0.73倍
- 2010年以降
- 0.34-1.56倍
（2010-2025年） - 配当 予
- 2.44%
- ROE 予
- 12.55%
- ROA 予
- 7.87%
- 資料
- Link
- CSV,JSON
川崎地質（4673）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,915
- 始値
- 4,945
- 高値
- 4,945
- 安値
- 4,915
- 終値 ±0%
- 4,915
- 出来高 -81.82%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.59%
4,944 - 株価（25日）
移動平均値 - +0.94%
4,869 - 出来高（5日）
移動平均値 - -85.51%
1,380
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,945 | 4,945 | 4,915 | 4,915 | 0% | 200 | - | +0.94% | - | - |
| 09/30 | 4,895 | 4,945 | 4,895 | 4,915 | -0.61% | 1,100 | - | +1.03% | - | - |
| 09/29 | 4,950 | 4,965 | 4,930 | 4,945 | -0.1% | 1,300 | - | +1.77% | - | - |
| 09/28 | 5,000 | 5,000 | 4,950 | 4,950 | -0.9% | 1,100 | - | +1.98% | - | - |
| 09/25 | 4,925 | 4,995 | 4,925 | 4,995 | +2.88% | 3,200 | - | +3.12% | - | - |
| 09/24 | 4,885 | 4,935 | 4,845 | 4,855 | -0.51% | 2,700 | - | +0.35% | - | - |
| 09/18 | 4,860 | 4,890 | 4,845 | 4,880 | +0.62% | 1,100 | - | +0.83% | - | - |
| 09/17 | 4,800 | 4,850 | 4,785 | 4,850 | +1.68% | 1,100 | - | +0.19% | - | - |
| 09/16 | 4,810 | 4,815 | 4,760 | 4,770 | -1.34% | 1,900 | - | -1.45% | - | - |
| 09/15 | 4,710 | 4,840 | 4,710 | 4,835 | +2.44% | 900 | - | -0.12% | - | - |
| 09/14 | 4,670 | 4,740 | 4,670 | 4,720 | +0.21% | 1,700 | - | -2.44% | - | - |
| 09/11 | 4,800 | 4,800 | 4,710 | 4,710 | -2.08% | 3,400 | - | -2.69% | - | - |
| 09/10 | 4,770 | 4,815 | 4,770 | 4,810 | +1.16% | 900 | - | -0.66% | - | - |
| 09/09 | 4,795 | 4,820 | 4,755 | 4,755 | -0.52% | 1,700 | - | -1.72% | - | - |
| 09/08 | 4,820 | 4,900 | 4,780 | 4,780 | -1.14% | 2,800 | - | -1.14% | - | - |
| 09/07 | 4,835 | 4,905 | 4,835 | 4,835 | +0.21% | 2,100 | - | +0.1% | - | - |
| 09/04 | 4,850 | 4,880 | 4,800 | 4,825 | -1.33% | 2,600 | - | -0.06% | - | - |
| 09/03 | 4,940 | 4,945 | 4,890 | 4,890 | -1.01% | 1,800 | - | +1.41% | - | - |
| 09/02 | 4,935 | 4,980 | 4,925 | 4,940 | -0.3% | 1,000 | - | +2.64% | - | - |
| 09/01 | 4,960 | 5,100 | 4,955 | 4,955 | +0.61% | 6,800 | - | +3.14% | - | - |
| 08/31 | 4,980 | 5,000 | 4,925 | 4,925 | -1.4% | 2,800 | - | +2.67% | - | - |
| 08/28 | 4,970 | 5,020 | 4,905 | 4,995 | +0.5% | 4,200 | - | +4.26% | - | - |
| 08/27 | 4,905 | 4,970 | 4,880 | 4,970 | +1.74% | 5,600 | - | +3.89% | - | - |
| 08/26 | 4,840 | 4,885 | 4,805 | 4,885 | +1.56% | 900 | - | +2.28% | - | - |
| 08/25 | 4,825 | 4,850 | 4,810 | 4,810 | -0.31% | 1,500 | - | +1.03% | - | - |
| 08/24 | 4,810 | 4,870 | 4,810 | 4,825 | +1.37% | 400 | - | +1.71% | - | - |
| 08/21 | 4,815 | 4,820 | 4,750 | 4,760 | -1.14% | 2,100 | - | +0.59% | - | - |
| 08/20 | 4,780 | 4,815 | 4,750 | 4,815 | +2.23% | 1,200 | - | +1.9% | - | - |
| 08/19 | 4,845 | 4,850 | 4,645 | 4,710 | -2.89% | 6,600 | - | -0.21% | - | - |
| 08/18 | 4,965 | 4,965 | 4,850 | 4,850 | -1.12% | 900 | - | +2.56% | - | - |
| 08/17 | 4,900 | 4,945 | 4,855 | 4,905 | +0.1% | 3,600 | - | +3.59% | - | - |
| 08/14 | 4,820 | 4,900 | 4,815 | 4,900 | +1.66% | 2,000 | - | +3.77% | - | - |
| 08/13 | 4,800 | 4,870 | 4,765 | 4,820 | +0.42% | 3,900 | - | +2.4% | - | - |
| 08/12 | 4,775 | 4,800 | 4,765 | 4,800 | +0.84% | 900 | - | +2% | - | - |
| 08/10 | 4,780 | 4,895 | 4,730 | 4,760 | -0.42% | 8,600 | - | +1.1% | - | - |
| 08/07 | 4,800 | 4,855 | 4,750 | 4,780 | +0.84% | 3,300 | - | +1.59% | - | - |
| 08/06 | 4,785 | 4,805 | 4,740 | 4,740 | +0.53% | 2,200 | - | +0.89% | - | - |
| 08/05 | 4,745 | 4,820 | 4,715 | 4,715 | +0.86% | 3,200 | - | +0.43% | - | - |
| 08/04 | 4,730 | 4,730 | 4,675 | 4,675 | +0.21% | 1,100 | - | -0.43% | - | - |
| 08/03 | 4,780 | 4,780 | 4,635 | 4,665 | -2.41% | 4,700 | - | -0.58% | - | - |
| 07/31 | 4,705 | 4,795 | 4,670 | 4,780 | +2.25% | 2,700 | - | +2.09% | - | - |
| 07/30 | 4,630 | 4,710 | 4,630 | 4,675 | 0% | 2,100 | - | +0.09% | - | - |
| 07/29 | 4,770 | 4,770 | 4,620 | 4,675 | -0.53% | 5,900 | - | +0.24% | - | - |
| 07/28 | 4,820 | 4,820 | 4,645 | 4,700 | -1.88% | 5,500 | - | +0.95% | - | - |
| 07/27 | 4,815 | 4,880 | 4,790 | 4,790 | +0.21% | 5,700 | - | +2.97% | - | - |
| 07/24 | 4,845 | 4,845 | 4,675 | 4,780 | -0.83% | 4,900 | - | +3.06% | - | - |
| 07/23 | 4,790 | 4,835 | 4,770 | 4,820 | +1.37% | 3,300 | - | +4.26% | - | - |
| 07/22 | 4,580 | 4,795 | 4,540 | 4,755 | +5.2% | 14,000 | - | +3.23% | - | - |
| 07/21 | 4,460 | 4,595 | 4,450 | 4,520 | +2.96% | 7,600 | - | -1.5% | - | - |
| 07/17 | 4,490 | 4,490 | 4,320 | 4,390 | -2.98% | 20,100 | - | -4.25% | - | - |
| 07/16 | 4,565 | 4,610 | 4,505 | 4,525 | -1.42% | 7,000 | - | -1.27% | - | - |
| 07/15 | 4,675 | 4,720 | 4,570 | 4,590 | -2.13% | 20,200 | - | +0.39% | - | - |
| 07/14 | 4,845 | 4,955 | 4,570 | 4,690 | -4.58% | 36,100 | - | +2.78% | - | - |
| 07/13 | 5,030 | 5,140 | 4,855 | 4,915 | -1.9% | 10,300 | - | +7.9% | - | - |
| 07/10 | 4,555 | 5,230 | 4,555 | 5,010 | +9.63% | 37,700 | - | +10.57% | - | - |
| 07/09 | 4,610 | 4,610 | 4,490 | 4,570 | +0.66% | 7,300 | - | +1.38% | - | - |
| 07/08 | 4,780 | 4,780 | 4,540 | 4,540 | -5.32% | 8,800 | - | +0.84% | - | - |
| 07/07 | 4,835 | 4,850 | 4,695 | 4,795 | -0.93% | 3,100 | - | +6.58% | - | - |
| 07/06 | 4,685 | 4,840 | 4,640 | 4,840 | +3.31% | 7,600 | - | +7.89% | - | - |
| 07/03 | 4,620 | 4,695 | 4,610 | 4,685 | +1.41% | 2,900 | - | +4.6% | - | - |
| 07/02 | 4,650 | 4,680 | 4,620 | 4,620 | -0.54% | 2,000 | - | +3.03% | - | - |
| 07/01 | 4,720 | 4,740 | 4,645 | 4,645 | -1.59% | 3,200 | - | +3.31% | - | - |
| 06/30 | 4,665 | 4,770 | 4,635 | 4,720 | +2.61% | 4,600 | - | +4.7% | - | - |
| 06/29 | 4,495 | 4,605 | 4,445 | 4,600 | +3.95% | 4,900 | - | +1.75% | - | - |
| 06/26 | 4,510 | 4,545 | 4,425 | 4,425 | -1.88% | 2,100 | - | -2.55% | - | - |
| 06/25 | 4,565 | 4,565 | 4,510 | 4,510 | +0.33% | 1,800 | - | -1.16% | - | - |
| 06/24 | 4,475 | 4,600 | 4,415 | 4,495 | +0.45% | 3,800 | - | -1.68% | - | - |
| 06/23 | 4,605 | 4,605 | 4,440 | 4,475 | -2.4% | 13,300 | - | -2.19% | - | - |
| 06/22 | 4,485 | 4,700 | 4,445 | 4,585 | +3.03% | 10,500 | - | 0% | - | - |
| 06/19 | 4,370 | 4,450 | 4,355 | 4,450 | +1.02% | 5,300 | - | -3.26% | - | - |
| 06/18 | 4,400 | 4,455 | 4,340 | 4,405 | +0.23% | 5,600 | - | -4.76% | - | - |
| 06/17 | 4,300 | 4,400 | 4,275 | 4,395 | +1.62% | 5,600 | - | -5.59% | - | - |
| 06/16 | 4,390 | 4,400 | 4,260 | 4,325 | -2.15% | 3,500 | - | -7.72% | - | - |
| 06/15 | 4,390 | 4,440 | 4,390 | 4,420 | +1.73% | 3,200 | - | -6.4% | - | - |
| 06/12 | 4,300 | 4,425 | 4,300 | 4,345 | +2.48% | 2,800 | - | -8.66% | - | - |
| 06/11 | 4,365 | 4,365 | 4,215 | 4,240 | -3.09% | 4,500 | - | -11.56% | - | - |
| 06/10 | 4,515 | 4,515 | 4,375 | 4,375 | -2.45% | 1,500 | - | -9.63% | - | - |
| 06/09 | 4,380 | 4,545 | 4,380 | 4,485 | +4.06% | 7,100 | - | -8.11% | - | - |
| 06/08 | 4,380 | 4,380 | 4,215 | 4,310 | -3.15% | 11,200 | - | -12.49% | - | - |
| 06/05 | 4,350 | 4,495 | 4,350 | 4,450 | +0.91% | 1,500 | - | -10.55% | - | - |
| 06/04 | 4,405 | 4,525 | 4,380 | 4,410 | -1.34% | 4,700 | - | -12.15% | - | - |
| 06/03 | 4,535 | 4,555 | 4,450 | 4,470 | -0.11% | 4,600 | - | -11.82% | - | - |
| 06/02 | 4,635 | 4,635 | 4,470 | 4,475 | -4.07% | 6,700 | - | -12.51% | - | - |
| 06/01 | 4,760 | 4,760 | 4,630 | 4,665 | -2.71% | 3,000 | - | -9.65% | - | - |
| 05/29 | 4,900 | 4,910 | 4,755 | 4,795 | -2.64% | 5,800 | - | -7.86% | - | - |
| 05/28 | 4,865 | 4,985 | 4,865 | 4,925 | -0.71% | 700 | - | -6.08% | - | - |
| 05/27 | 5,110 | 5,110 | 4,925 | 4,960 | -1.59% | 10,000 | - | -6.06% | - | - |
| 05/26 | 5,070 | 5,100 | 4,990 | 5,040 | -0.98% | 12,300 | - | -5.28% | - | - |
| 05/25 | 5,140 | 5,190 | 5,000 | 5,090 | +2.41% | 13,800 | - | -5.11% | - | - |
| 05/22 | 4,775 | 4,970 | 4,775 | 4,970 | +4.63% | 11,200 | - | -7.89% | - | - |
| 05/21 | 4,560 | 4,890 | 4,560 | 4,750 | +4.28% | 24,900 | - | -12.38% | - | - |
| 05/20 | 4,670 | 4,690 | 4,520 | 4,555 | -3.9% | 8,200 | - | -16.42% | - | - |
| 05/19 | 4,905 | 4,955 | 4,740 | 4,740 | -4.15% | 5,800 | - | -13.6% | - | - |
| 05/18 | 5,040 | 5,110 | 4,855 | 4,945 | -2.85% | 7,500 | - | -10.38% | - | - |
| 05/15 | 5,220 | 5,240 | 5,090 | 5,090 | -1.17% | 3,000 | - | -7.99% | - | - |
| 05/14 | 5,200 | 5,200 | 5,130 | 5,150 | -0.77% | 2,700 | - | -7.17% | - | - |
| 05/13 | 5,200 | 5,300 | 5,150 | 5,190 | -0.19% | 4,000 | - | -6.69% | - | - |
| 05/12 | 5,390 | 5,390 | 5,200 | 5,200 | -1.89% | 1,600 | - | -6.59% | - | - |
| 05/11 | 5,290 | 5,380 | 5,280 | 5,300 | +0.57% | 4,200 | - | -4.93% | - | - |
| 05/08 | 5,410 | 5,450 | 5,170 | 5,270 | -2.59% | 20,600 | - | -5.42% | - | - |
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 | |
| 2008年 11月期 | 3,250 650 5/23 650 3/3 他6件 | 2,300 460 7/29 | 2,600 13,000 7/28 | - | - | +9.56% 9/26 | -26.64% 7/29 |
| 2009年 11月期 | 3,250 650 12/25 | 2,550 510 7/23 510 7/21 他4件 | 1,200 6,000 3/4 | - | - | +8.25% 8/25 | -10.64% 6/29 |
| 2010年 11月期 | 3,000 600 3/26 600 3/25 | 2,500 500 12/17 500 12/16 | 1,000 5,000 9/24 5,000 4/23 5,000 3/25 5,000 12/4 | - | - | +13.15% 3/25 | -8.48% 9/21 |
| 2011年 11月期 | 3,495 699 4/15 | 1,960 392 8/10 | 44,200 221,000 4/14 | 36億9764万 | 20億7364万 | +22.68% 4/18 | -16.4% 5/16 |
| 2012年 11月期 | 2,550 510 1/23 | 1,920 384 10/12 | 2,200 11,000 1/20 | 26億9784万 | 20億3132万 | +23.99% 1/22 | -11.34% 9/5 |
| 2013年 11月期 | 4,495 899 3/14 | 2,230 446 12/26 | 31,400 157,000 3/13 | 47億5562万 | 23億5929万 | +59.69% 3/13 | -26.06% 6/7 |
| 2014年 11月期 | 3,350 670 1/20 | 2,355 471 6/11 | 16,400 82,000 1/20 | 35億4423万 | 24億9154万 | +17.74% 6/19 | -7.22% 2/5 |
| 2015年 11月期 | 2,775 555 12/4 | 2,325 465 9/4 465 9/3 他2件 | 3,000 15,000 12/4 | 29億3589万 | 24億5980万 | +6.05% 10/19 | -10.07% 1/12 |
| 2016年 11月期 | 2,675 535 11/29 | 1,990 398 2/12 | 22,000 110,000 11/28 | 28億3009万 | 21億538万 | +20.91% 11/28 | -15.46% 2/12 |
| 2017年 11月期 | 2,650 530 8/24 | 2,250 450 12/8 | 7,200 36,000 8/28 | 28億364万 | 23億8045万 | +8.24% 3/9 | -3.8% 5/19 |
| 2018年 11月期 | 2,600 520 1/31 | 2,085 11/28 | 6,800 10/1 | 27億5074万 | 22億588万 | +4.24% 9/25 | -12.14% 12/26 |
| 2019年 11月期 | 2,120 12/4 | 1,640 9/13 | 8,300 12/21 | 22億4291万 | 17億3508万 | +15.25% 1/15 | -6.91% 9/13 |
| 2020年 11月期 | 2,450 10/15 10/14 | 1,298 3/16 | 41,800 10/14 | 25億9205万 | 13億7325万 | +22.74% 10/15 | -26.59% 3/16 |
| 2021年 11月期 | 6,680 10/14 | 2,002 2/9 | 248,500 10/15 | 70億6730万 | 21億1807万 | +85.12% 10/13 | -15.32% 12/2 |
| 2022年 11月期 | 3,985 12/9 | 2,059 2/24 | 73,400 4/15 | 42億1605万 | 21億7838万 | +15.31% 4/15 | -24.71% 1/28 |
| 2023年 11月期 | 3,360 4/12 | 2,110 1/16 | 207,300 4/12 | 35億5481万 | 22億3233万 | +31.76% 4/17 | -9.03% 1/16 |
| 2024年 11月期 | 3,080 6/26 | 2,058 8/5 | 38,100 6/26 | 32億5857万 | 21億7732万 | +6.81% 4/12 | -27.16% 8/5 |
| 2025年 11月期 | 5,640 10/27 | 2,150 4/7 | 555,500 2/20 | 59億6700万 | 22億7465万 | +38.41% 2/20 | -21.57% 4/7 |
| 最新 | 4,915 2026/10/1 | 200 | 51億9997万 | +0.94% 4,869 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/29 vs 1998/12/29
- -29%（0.71倍）
- 2000/12/25 vs 1999/12/29
- -42%（0.58倍）
- 2001/12/28 vs 2000/12/25
- -1%（0.99倍）
- 2002/12/25 vs 2001/12/28
- 0%（1倍）
- 2003/12/25 vs 2002/12/25
- 6%（1.06倍）
- 2004/12/27 vs 2003/12/25
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/27
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/27 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/27
- 2%（1.02倍）
- 2009/12/25 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/27 vs 2009/12/25
- -8%（0.92倍）
- 2011/12/28 vs 2010/12/27
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/28
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/29 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/25 vs 2014/12/29
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/25
- -2%（0.98倍）
- 2017/12/28 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/28
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 93%（1.93倍）
- 2026/10/01 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
1,298円（2020/03/16） - 279%（3.79倍）
4,915円（10/1）
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。
