川崎地質（4673）の株価チャート
株価
6/19
- 前日 (6/18)
- 4,405
- 始値
- 4,370
- 高値
- 4,450
- 安値
- 4,355
- 終値 +1.02%
- 4,450
- 出来高 -5.36%
- 5,300
乖離率
- 株価（5日）
移動平均値 - +1.16%
4,399 - 株価（25日）
移動平均値 - -3.26%
4,600 - 出来高（5日）
移動平均値 - +14.22%
4,640
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 4,370 | 4,450 | 4,355 | 4,450 | +1.02% | 5,300 | 47億801万 | -3.26% | 5.25 | 0.69 |
| 06/18 | 4,400 | 4,455 | 4,340 | 4,405 | +0.23% | 5,600 | 46億6040万 | -4.76% | 5.19 | 0.68 |
| 06/17 | 4,300 | 4,400 | 4,275 | 4,395 | +1.62% | 5,600 | 46億4982万 | -5.59% | 5.18 | 0.68 |
| 06/16 | 4,390 | 4,400 | 4,260 | 4,325 | -2.15% | 3,500 | 45億7576万 | -7.72% | 5.1 | 0.67 |
| 06/15 | 4,390 | 4,440 | 4,390 | 4,420 | +1.73% | 3,200 | 46億7627万 | -6.4% | 5.21 | 0.69 |
| 06/12 | 4,300 | 4,425 | 4,300 | 4,345 | +2.48% | 2,800 | 45億9692万 | -8.66% | 5.12 | 0.67 |
| 06/11 | 4,365 | 4,365 | 4,215 | 4,240 | -3.09% | 4,500 | 44億8583万 | -11.56% | 5 | 0.66 |
| 06/10 | 4,515 | 4,515 | 4,375 | 4,375 | -2.45% | 1,500 | 46億2866万 | -9.63% | 5.16 | 0.68 |
| 06/09 | 4,380 | 4,545 | 4,380 | 4,485 | +4.06% | 7,100 | 47億4504万 | -8.11% | 5.29 | 0.7 |
| 06/08 | 4,380 | 4,380 | 4,215 | 4,310 | -3.15% | 11,200 | 45億5989万 | -12.49% | 5.08 | 0.67 |
| 06/05 | 4,350 | 4,495 | 4,350 | 4,450 | +0.91% | 1,500 | 47億801万 | -10.55% | 5.25 | 0.69 |
| 06/04 | 4,405 | 4,525 | 4,380 | 4,410 | -1.34% | 4,700 | 46億6569万 | -12.15% | 5.2 | 0.68 |
| 06/03 | 4,535 | 4,555 | 4,450 | 4,470 | -0.11% | 4,600 | 47億2917万 | -11.82% | 5.27 | 0.69 |
| 06/02 | 4,635 | 4,635 | 4,470 | 4,475 | -4.07% | 6,700 | 47億3446万 | -12.51% | 5.28 | 0.69 |
| 06/01 | 4,760 | 4,760 | 4,630 | 4,665 | -2.71% | 3,000 | 49億3547万 | -9.65% | 5.5 | 0.72 |
| 05/29 | 4,900 | 4,910 | 4,755 | 4,795 | -2.64% | 5,800 | 50億7301万 | -7.86% | 5.65 | 0.74 |
| 05/28 | 4,865 | 4,985 | 4,865 | 4,925 | -0.71% | 700 | 52億1055万 | -6.08% | 5.81 | 0.76 |
| 05/27 | 5,110 | 5,110 | 4,925 | 4,960 | -1.59% | 10,000 | 52億4758万 | -6.06% | 5.85 | 0.77 |
| 05/26 | 5,070 | 5,100 | 4,990 | 5,040 | -0.98% | 12,300 | 53億3221万 | -5.28% | 5.94 | 0.78 |
| 05/25 | 5,140 | 5,190 | 5,000 | 5,090 | +2.41% | 13,800 | 53億8511万 | -5.11% | 6 | 0.79 |
| 05/22 | 4,775 | 4,970 | 4,775 | 4,970 | +4.63% | 11,200 | 52億5816万 | -7.89% | 5.86 | 0.77 |
| 05/21 | 4,560 | 4,890 | 4,560 | 4,750 | +4.28% | 24,900 | 50億2540万 | -12.38% | 5.6 | 0.74 |
| 05/20 | 4,670 | 4,690 | 4,520 | 4,555 | -3.9% | 8,200 | 48億1909万 | -16.42% | 5.37 | 0.71 |
| 05/19 | 4,905 | 4,955 | 4,740 | 4,740 | -4.15% | 5,800 | 50億1482万 | -13.6% | 5.59 | 0.74 |
| 05/18 | 5,040 | 5,110 | 4,855 | 4,945 | -2.85% | 7,500 | 52億3171万 | -10.38% | 5.83 | 0.77 |
| 05/15 | 5,220 | 5,240 | 5,090 | 5,090 | -1.17% | 3,000 | 53億8511万 | -7.99% | 6 | 0.79 |
| 05/14 | 5,200 | 5,200 | 5,130 | 5,150 | -0.77% | 2,700 | 54億4859万 | -7.17% | 6.07 | 0.8 |
| 05/13 | 5,200 | 5,300 | 5,150 | 5,190 | -0.19% | 4,000 | 54億9091万 | -6.69% | 6.12 | 0.81 |
| 05/12 | 5,390 | 5,390 | 5,200 | 5,200 | -1.89% | 1,600 | 55億149万 | -6.59% | 6.13 | 0.81 |
| 05/11 | 5,290 | 5,380 | 5,280 | 5,300 | +0.57% | 4,200 | 56億729万 | -4.93% | 6.25 | 0.82 |
| 05/08 | 5,410 | 5,450 | 5,170 | 5,270 | -2.59% | 20,600 | 55億7555万 | -5.42% | 6.21 | 0.82 |
| 05/07 | 5,370 | 5,540 | 5,370 | 5,410 | +0.74% | 5,500 | 57億2367万 | -3.08% | 6.38 | 0.84 |
| 05/01 | 5,600 | 5,600 | 5,370 | 5,370 | -4.11% | 5,800 | 56億8135万 | -4.07% | 6.33 | 0.83 |
| 04/30 | 5,450 | 5,600 | 5,400 | 5,600 | +0.9% | 4,400 | 59億2468万 | +0.09% | 6.6 | 0.87 |
| 04/28 | 5,490 | 5,590 | 5,490 | 5,550 | -0.72% | 1,200 | 58億7178万 | -0.68% | 6.54 | 0.86 |
| 04/27 | 5,530 | 5,670 | 5,440 | 5,590 | -0.71% | 5,800 | 59億1410万 | +0.63% | 6.59 | 0.87 |
| 04/24 | 5,660 | 5,730 | 5,540 | 5,630 | +0.18% | 4,900 | 59億5642万 | +2.51% | 6.64 | 0.87 |
| 04/23 | 5,680 | 5,680 | 5,530 | 5,620 | -1.06% | 4,200 | 59億4584万 | +3.42% | 6.63 | 0.87 |
| 04/22 | 5,670 | 5,800 | 5,610 | 5,680 | +0.18% | 4,900 | 60億932万 | +5.54% | 6.7 | 0.88 |
| 04/21 | 5,720 | 5,820 | 5,670 | 5,670 | -2.24% | 8,500 | 59億9874万 | +6.48% | 6.69 | 0.88 |
| 04/20 | 5,720 | 5,850 | 5,720 | 5,800 | -0.34% | 3,800 | 61億3628万 | +10.06% | 6.84 | 0.9 |
| 04/17 | 5,960 | 6,070 | 5,800 | 5,820 | -3% | 7,500 | 61億5744万 | +11.77% | 6.86 | 0.9 |
| 04/16 | 6,230 | 6,230 | 5,790 | 6,000 | -1.8% | 23,700 | 63億4788万 | +16.6% | 7.07 | 0.93 |
| 04/15 | 5,900 | 6,370 | 5,900 | 6,110 | +3.74% | 11,900 | 64億6425万 | +20.2% | 7.2 | 0.95 |
| 04/14 | 5,640 | 6,030 | 5,530 | 5,890 | +5.18% | 25,000 | 62億3150万 | +17.42% | 6.94 | 0.91 |
| 04/13 | 5,510 | 5,730 | 5,400 | 5,600 | +2.38% | 40,700 | 59億2468万 | +13.2% | 6.6 | 0.87 |
| 04/10 | 5,500 | 5,970 | 5,150 | 5,470 | +0.18% | 190,000 | 57億8715万 | +11.66% | 6.45 | 0.85 |
| 04/09 | 5,500 | 5,500 | 5,310 | 5,460 | -1.44% | 3,300 | 57億7657万 | +12.42% | 6.44 | 0.85 |
| 04/08 | 5,400 | 5,550 | 5,400 | 5,540 | +4.53% | 7,200 | 58億6120万 | +15.27% | 6.53 | 0.86 |
| 04/07 | 5,500 | 5,520 | 5,240 | 5,300 | -3.11% | 5,200 | 56億729万 | +11.23% | 6.25 | 0.82 |
| 04/06 | 5,470 | 5,500 | 5,440 | 5,470 | -0.55% | 2,600 | 57億8715万 | +15.4% | 6.45 | 0.85 |
| 04/03 | 5,430 | 5,500 | 5,280 | 5,500 | +3.19% | 5,200 | 58億1889万 | +16.75% | 6.48 | 0.85 |
| 04/02 | 5,390 | 5,490 | 5,220 | 5,330 | -1.11% | 7,400 | 56億3903万 | +13.84% | 6.28 | 0.83 |
| 04/01 | 5,300 | 5,610 | 5,300 | 5,390 | +3.26% | 18,100 | 57億251万 | +15.69% | 6.35 | 0.84 |
| 03/31 | 5,540 | 5,540 | 5,210 | 5,220 | -5.78% | 10,500 | 55億2265万 | +12.72% | 6.15 | 0.81 |
| 03/30 | 5,600 | 5,730 | 5,380 | 5,540 | -4.48% | 14,500 | 58億6120万 | +20.25% | 6.53 | 0.86 |
| 03/27 | 5,200 | 5,800 | 5,200 | 5,800 | +9.43% | 21,200 | 61億3628万 | +26.83% | 6.84 | 0.9 |
| 03/26 | 5,600 | 5,950 | 5,200 | 5,300 | -2.21% | 85,700 | 56億729万 | +17.02% | 6.25 | 0.82 |
| 03/25 | 4,980 | 5,420 | 4,960 | 5,420 | +14.95% | 95,300 | 57億3425万 | +20.34% | 6.39 | 0.84 |
| 03/24 | 4,155 | 4,715 | 4,105 | 4,715 | +17.43% | 10,600 | 49億8837万 | +5.36% | 5.56 | 0.73 |
| 03/23 | 4,060 | 4,130 | 4,015 | 4,015 | -3.95% | 1,500 | 42億4778万 | -10.18% | 4.73 | 0.62 |
| 03/19 | 4,290 | 4,290 | 4,180 | 4,180 | -3.46% | 2,700 | 44億2235万 | -7.05% | 4.93 | 0.65 |
| 03/18 | 4,330 | 4,395 | 4,295 | 4,330 | +1.64% | 3,900 | 45億8105万 | -4.12% | 5.11 | 0.67 |
| 03/17 | 4,350 | 4,375 | 4,260 | 4,260 | -0.47% | 1,700 | 45億699万 | -6% | 5.02 | 0.66 |
| 03/16 | 4,240 | 4,370 | 4,240 | 4,280 | +0.94% | 3,100 | 45億2815万 | -5.89% | 5.05 | 0.66 |
| 03/13 | 4,225 | 4,270 | 4,220 | 4,240 | -1.28% | 1,800 | 44億8583万 | -7.1% | 5 | 0.66 |
| 03/12 | 4,430 | 4,430 | 4,270 | 4,295 | -3.05% | 4,300 | 45億4402万 | -6.28% | 5.06 | 0.67 |
| 03/11 | 4,470 | 4,475 | 4,355 | 4,430 | +0.11% | 4,600 | 46億8685万 | -3.63% | 5.22 | 0.69 |
| 03/10 | 4,315 | 4,455 | 4,245 | 4,425 | +5.99% | 9,200 | 46億8156万 | -3.93% | 5.22 | 0.69 |
| 03/09 | 4,300 | 4,300 | 4,065 | 4,175 | -4.68% | 12,900 | 44億1706万 | -9.51% | 4.92 | 0.65 |
| 03/06 | 4,395 | 4,510 | 4,350 | 4,380 | -0.9% | 4,200 | 46億3395万 | -5.44% | 5.16 | 0.68 |
| 03/05 | 4,300 | 4,455 | 4,300 | 4,420 | +5.62% | 7,300 | 46億7627万 | -4.84% | 5.21 | 0.69 |
| 03/04 | 4,380 | 4,435 | 4,130 | 4,185 | -7.41% | 13,700 | 44億2764万 | -10.25% | 4.93 | 0.65 |
| 03/03 | 4,700 | 4,700 | 4,520 | 4,520 | -3.32% | 6,200 | 47億8206万 | -3.58% | 5.33 | 0.7 |
| 03/02 | 4,645 | 4,700 | 4,575 | 4,675 | -1.58% | 5,300 | 49億4605万 | -0.57% | 5.51 | 0.73 |
| 02/27 | 4,810 | 4,815 | 4,720 | 4,750 | -0.42% | 1,700 | 50億2540万 | +1.04% | 5.6 | 0.74 |
| 02/26 | 4,750 | 4,825 | 4,725 | 4,770 | +0.42% | 3,400 | 50億4656万 | +1.64% | 5.62 | 0.74 |
| 02/25 | 4,695 | 4,820 | 4,690 | 4,750 | +1.17% | 9,900 | 50億2540万 | +1.32% | 5.6 | 0.74 |
| 02/24 | 4,620 | 4,705 | 4,525 | 4,695 | +1.62% | 6,700 | 49億6721万 | +0.04% | 5.54 | 0.73 |
| 02/20 | 4,705 | 4,720 | 4,620 | 4,620 | -1.49% | 3,100 | 48億8786万 | -1.79% | 5.45 | 0.72 |
| 02/19 | 4,725 | 4,795 | 4,685 | 4,690 | -0.42% | 2,300 | 49億6192万 | -0.21% | 5.53 | 0.73 |
| 02/18 | 4,680 | 4,875 | 4,680 | 4,710 | +0.75% | 10,800 | 49億8308万 | +0.58% | 5.55 | 0.73 |
| 02/17 | 4,760 | 4,765 | 4,625 | 4,675 | -0.53% | 3,300 | 49億4605万 | -0.36% | 5.51 | 0.73 |
| 02/16 | 4,640 | 4,780 | 4,580 | 4,700 | +2.4% | 9,100 | 49億7250万 | +0.04% | 5.54 | 0.73 |
| 02/13 | 4,615 | 4,690 | 4,570 | 4,590 | -2.03% | 19,400 | 48億5612万 | -2.49% | 5.41 | 0.71 |
| 02/12 | 4,590 | 4,700 | 4,590 | 4,685 | +0.54% | 7,800 | 49億5663万 | -0.72% | 5.52 | 0.73 |
| 02/10 | 4,720 | 4,790 | 4,660 | 4,660 | -1.27% | 9,100 | 49億3018万 | -1.31% | 5.49 | 0.72 |
| 02/09 | 4,720 | 4,780 | 4,610 | 4,720 | +1.07% | 11,500 | 49億9366万 | -0.13% | 5.57 | 0.73 |
| 02/06 | 4,640 | 4,680 | 4,540 | 4,670 | +0.21% | 14,600 | 49億4076万 | -1.18% | 5.51 | 0.72 |
| 02/05 | 4,720 | 4,775 | 4,660 | 4,660 | -1.27% | 7,200 | 49億3018万 | -1.52% | 5.49 | 0.72 |
| 02/04 | 4,785 | 4,845 | 4,655 | 4,720 | +1.61% | 13,100 | 49億9366万 | -0.3% | 5.57 | 0.73 |
| 02/03 | 4,675 | 4,745 | 4,580 | 4,645 | -0.54% | 26,300 | 49億1431万 | -1.59% | 5.48 | 0.72 |
| 02/02 | 4,625 | 5,130 | 4,625 | 4,670 | +1.41% | 102,800 | 49億4076万 | -0.79% | 5.51 | 0.72 |
| 01/30 | 4,610 | 4,640 | 4,525 | 4,605 | -0.75% | 5,400 | 48億7199万 | -1.85% | 5.43 | 0.71 |
| 01/29 | 4,705 | 4,705 | 4,600 | 4,640 | -1.38% | 5,500 | 49億902万 | -0.79% | 5.47 | 0.72 |
| 01/28 | 4,910 | 4,910 | 4,705 | 4,705 | -3.39% | 7,000 | 49億7779万 | +0.9% | 5.55 | 0.73 |
| 01/27 | 4,740 | 4,875 | 4,740 | 4,870 | +1.56% | 5,800 | 51億5236万 | +4.84% | 5.74 | 0.76 |
| 01/26 | 4,800 | 4,820 | 4,700 | 4,795 | -1.94% | 9,000 | 50億7301万 | +3.7% | 5.65 | 0.74 |
| 01/23 | 4,640 | 4,995 | 4,600 | 4,890 | +5.39% | 20,400 | 51億7352万 | +6.12% | 5.77 | 0.76 |
| 01/22 | 4,520 | 4,645 | 4,480 | 4,640 | +2.09% | 11,200 | 49億902万 | +1.07% | 5.47 | 0.72 |
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 | 4,450 2026/6/19 | 5,300 | 47億801万 | -3.26% 4,600 | |||
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）
- 2026/06/19 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
1,298円（2020/03/16） - 243%（3.43倍）
4,450円（6/19）
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。
