川崎地質（4673）の株価チャート
株価
4/17
- 前日 (4/16)
- 6,000
- 始値
- 5,960
- 高値
- 6,070
- 安値
- 5,800
- 終値 -3%
- 5,820
- 出来高 -68.35%
- 7,500
乖離率
- 株価（5日）
移動平均値 - -1.09%
5,884 - 株価（25日）
移動平均値 - +11.77%
5,207 - 出来高（5日）
移動平均値 - -65.53%
21,760
2025/11/19～2026/04/17
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 | ||||||||||
| 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 |
| 01/21 | 4,575 | 4,600 | 4,460 | 4,545 | -2.05% | 11,700 | 48億851万 | -0.87% | 5.36 | 0.71 |
| 01/20 | 4,825 | 4,825 | 4,635 | 4,640 | -5.21% | 12,400 | 49億902万 | +1.33% | 5.47 | 0.72 |
| 01/19 | 4,980 | 4,995 | 4,795 | 4,895 | -1.41% | 16,800 | 51億7881万 | +7.04% | 5.77 | 0.76 |
| 01/16 | 4,595 | 4,965 | 4,555 | 4,965 | +9.72% | 52,000 | 52億5287万 | +8.91% | 5.85 | 0.77 |
| 01/15 | 4,285 | 4,630 | 4,285 | 4,525 | +6.1% | 55,800 | 47億8735万 | -0.46% | 5.34 | 0.7 |
| 01/14 | 4,945 | 5,100 | 4,240 | 4,265 | -13.49% | 109,900 | 45億1228万 | -6.1% | 5.03 | 0.66 |
| 01/13 | 4,985 | 5,020 | 4,860 | 4,930 | +2.39% | 26,700 | 52億1584万 | +8.38% | 5.81 | 0.77 |
| 01/09 | 4,975 | 4,975 | 4,740 | 4,815 | -2.33% | 12,400 | 50億9417万 | +6.39% | 5.68 | 0.75 |
| 01/08 | 4,895 | 5,030 | 4,825 | 4,930 | +0.72% | 12,700 | 52億1584万 | +9.31% | 5.81 | 0.77 |
| 01/07 | 4,795 | 4,915 | 4,725 | 4,895 | +3.16% | 12,400 | 51億7881万 | +8.9% | 5.77 | 0.76 |
| 01/06 | 4,790 | 4,860 | 4,745 | 4,745 | -0.63% | 9,200 | 50億2011万 | +5.75% | 5.59 | 0.74 |
| 01/05 | 4,740 | 4,900 | 4,725 | 4,775 | +1.17% | 8,600 | 50億5185万 | +6.39% | 5.63 | 0.74 |
| 2025 | ||||||||||
| 12/30 | 4,830 | 4,830 | 4,705 | 4,720 | -2.07% | 7,700 | 49億9366万 | +5.36% | 5.57 | 0.73 |
| 12/29 | 4,695 | 4,900 | 4,600 | 4,820 | +2.66% | 33,200 | 50億9946万 | +7.76% | 5.68 | 0.75 |
| 12/26 | 4,500 | 4,730 | 4,440 | 4,695 | +7.19% | 26,800 | 49億6721万 | +5.17% | 5.54 | 0.73 |
| 12/25 | 4,330 | 4,415 | 4,300 | 4,380 | +1.39% | 8,000 | 46億3395万 | -1.77% | 5.16 | 0.68 |
| 12/24 | 4,285 | 4,350 | 4,285 | 4,320 | +0.35% | 4,800 | 45億7047万 | -3.27% | 5.09 | 0.67 |
| 12/23 | 4,225 | 4,325 | 4,225 | 4,305 | +1.77% | 6,300 | 45億5460万 | -3.88% | 5.08 | 0.67 |
| 12/22 | 4,275 | 4,275 | 4,215 | 4,230 | -1.4% | 8,100 | 44億7525万 | -6.1% | 4.99 | 0.66 |
| 12/19 | 4,170 | 4,290 | 4,145 | 4,290 | +1.18% | 8,300 | 45億3873万 | -5.34% | 5.06 | 0.67 |
| 12/18 | 4,325 | 4,335 | 4,210 | 4,240 | -2.42% | 23,900 | 44億8583万 | -6.9% | 5 | 0.66 |
| 12/17 | 4,400 | 4,420 | 4,345 | 4,345 | -1.47% | 5,400 | 45億9692万 | -5.13% | 5.12 | 0.67 |
| 12/16 | 4,445 | 4,450 | 4,370 | 4,410 | -1.12% | 4,300 | 46億6569万 | -4.03% | 5.2 | 0.68 |
| 12/15 | 4,435 | 4,510 | 4,435 | 4,460 | -0.45% | 2,900 | 47億1859万 | -3.17% | 5.26 | 0.69 |
| 12/12 | 4,430 | 4,500 | 4,420 | 4,480 | +1.82% | 4,500 | 47億3975万 | -2.82% | 5.28 | 0.7 |
| 12/11 | 4,520 | 4,520 | 4,375 | 4,400 | -1.79% | 6,700 | 46億5511万 | -4.68% | 5.19 | 0.68 |
| 12/10 | 4,585 | 4,585 | 4,440 | 4,480 | -1.65% | 6,100 | 47億3975万 | -3.11% | 5.28 | 0.7 |
| 12/09 | 4,640 | 4,700 | 4,520 | 4,555 | -1.73% | 6,500 | 48億1909万 | -1.68% | 5.37 | 0.71 |
| 12/08 | 4,475 | 4,635 | 4,465 | 4,635 | +4.63% | 8,200 | 49億373万 | -0.15% | 5.46 | 0.72 |
| 12/05 | 4,445 | 4,490 | 4,350 | 4,430 | -0.45% | 8,000 | 46億8685万 | -4.67% | 5.22 | 0.69 |
| 12/04 | 4,370 | 4,455 | 4,360 | 4,450 | +2.18% | 6,700 | 47億801万 | -4.55% | 5.25 | 0.69 |
| 12/03 | 4,410 | 4,500 | 4,320 | 4,355 | -1.36% | 16,700 | 46億750万 | -6.96% | 5.13 | 0.68 |
| 12/02 | 4,545 | 4,545 | 4,350 | 4,415 | -2.86% | 19,300 | 46億7098万 | -6.46% | 5.21 | 0.69 |
| 12/01 | 4,730 | 4,730 | 4,535 | 4,545 | -3.3% | 9,000 | 48億851万 | -4.54% | 5.36 | 0.71 |
| 11/28 | 4,805 | 4,835 | 4,685 | 4,700 | -1.36% | 7,000 | 49億7250万 | -1.9% | 6.61 | 0.78 |
| 11/27 | 4,770 | 4,845 | 4,660 | 4,765 | +3.93% | 11,500 | 50億4127万 | -0.91% | 6.7 | 0.79 |
| 11/26 | 4,500 | 4,660 | 4,500 | 4,585 | +1.21% | 5,200 | 48億5083万 | -4.86% | 6.45 | 0.76 |
| 11/25 | 4,680 | 4,685 | 4,440 | 4,530 | -1.41% | 9,800 | 47億9264万 | -6.25% | 6.37 | 0.75 |
| 11/21 | 4,565 | 4,595 | 4,515 | 4,595 | +0.66% | 5,800 | 48億6141万 | -5.18% | 6.46 | 0.76 |
| 11/20 | 4,630 | 4,860 | 4,565 | 4,565 | +0.11% | 9,900 | 48億2967万 | -6.17% | 6.42 | 0.76 |
| 11/19 | 4,650 | 4,715 | 4,555 | 4,560 | -1.94% | 7,300 | 48億2438万 | -6.31% | 6.41 | 0.76 |
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 | 5,820 2026/4/17 | 7,500 | 61億5744万 | +11.77% 5,207 | |||
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）
- 2026/04/17 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
1,298円（2020/03/16） - 348%（4.48倍）
5,820円（4/17）
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。
