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
11/13	3,795	3,885	3,775	3,885	+3.46%	2,300	-	-3.79%
11/12	3,700	3,795	3,700	3,755	+0.27%	1,900	-	-7.9%
11/11	3,680	3,750	3,680	3,745	+1.49%	7,900	-	-9.12%
11/10	3,665	3,725	3,640	3,690	+0.82%	5,500	-	-11.38%
11/09	3,610	3,660	3,530	3,660	+3.39%	6,000	-	-13.04%
11/06	3,405	3,635	3,405	3,540	-9.11%	26,200	-	-16.9%
11/05	3,875	3,970	3,875	3,895	+1.04%	4,500	-	-9.73%
11/04	3,885	3,885	3,805	3,855	-0.77%	5,500	-	-11.52%
11/02	3,875	3,945	3,875	3,885	-1.02%	2,500	-	-11.7%
10/30	3,975	4,035	3,890	3,925	-1.63%	6,700	-	-11.7%
10/29	3,920	4,060	3,895	3,990	+1.01%	6,400	-	-10.98%
10/28	3,935	3,970	3,935	3,950	-0.75%	1,900	-	-12.57%
10/27	3,970	3,980	3,915	3,980	+0.25%	1,900	-	-12.6%
10/26	3,880	3,980	3,880	3,970	+2.32%	3,700	-	-13.41%
10/23	4,015	4,015	3,805	3,880	-4.2%	9,700	-	-16.02%
10/22	4,015	4,050	4,005	4,050	+0.87%	2,600	-	-12.96%
10/21	3,995	4,060	3,995	4,015	+0.12%	2,900	-	-14.21%
10/20	4,055	4,065	3,985	4,010	-1.35%	9,700	-	-14.9%
10/19	4,110	4,110	4,050	4,065	-1.57%	3,600	-	-14.26%
10/16	4,075	4,130	4,065	4,130	+1.47%	6,200	-	-13.42%
10/15	4,200	4,205	4,000	4,070	-6.86%	29,500	-	-15.17%
10/14	（IR情報）15:00 2026年11月期第3四半期決算短信〔日本基準〕(連結)
10/14	4,920	4,985	4,370	4,370	-9.9%	24,200	-	-9.49%
10/13	4,865	4,940	4,845	4,850	-1.22%	3,500	-	+0.02%
10/09	4,820	4,910	4,795	4,910	+0.92%	2,700	-	+1.17%
10/08	4,855	4,870	4,800	4,865	+0.1%	2,600	-	+0.21%
10/07	4,865	4,895	4,860	4,860	-0.1%	1,100	-	+0.06%
10/06	4,885	4,920	4,865	4,865	+1.04%	500	-	+0.06%
10/05	4,865	4,870	4,815	4,815	-0.31%	1,000	-	-1.07%
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%）

川崎地質（4673）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート