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
10/02	4,885	4,885	4,815	4,830	-1.73%	700	-	-0.8%
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	（IR情報）15:00 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	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	（IR情報）10:00 業績予想の修正に関するお知らせ
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	（IR情報）10:00 子育てサポート企業として「くるみん認定」を取得しました
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%
06/18	（5%ルール）三木健嗣（4.27%）
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%

川崎地質（4673）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート