- 5921
- 2026/09/25
- 時価
- 132億円
- PER 予
- 11.05倍
- 2010年以降
- 赤字-44.97倍
（2010-2025年） - PBR
- 0.41倍
- 2010年以降
- 0.15-0.85倍
（2010-2025年） - 配当 予
- 3.85%
- ROE 予
- 3.68%
- ROA 予
- 2.99%
- 資料
- Link
- CSV,JSON
川岸工業（5921）の株価チャート
株価
9/25
- 前日 (9/24)
- 4,415
- 始値
- 4,400
- 高値
- 4,450
- 安値
- 4,400
- 終値 ±0%
- 4,415
- 出来高 +73.33%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -0.29%
4,428 - 株価（25日）
移動平均値 - +0.75%
4,382 - 出来高（5日）
移動平均値 - +38.3%
1,880
2026/04/23～2026/09/25
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 | ||||||||||
| 09/25 | 4,400 | 4,450 | 4,400 | 4,415 | 0% | 2,600 | - | +0.75% | - | - |
| 09/24 | 4,480 | 4,480 | 4,415 | 4,415 | -1.01% | 1,500 | - | +0.89% | - | - |
| 09/18 | 4,410 | 4,460 | 4,400 | 4,460 | +1.36% | 1,300 | - | +1.99% | - | - |
| 09/17 | 4,450 | 4,450 | 4,400 | 4,400 | -1.12% | 1,300 | - | +0.78% | - | - |
| 09/16 | 4,405 | 4,450 | 4,400 | 4,450 | 0% | 2,700 | - | +2.06% | - | - |
| 09/15 | 4,460 | 4,460 | 4,450 | 4,450 | +0.56% | 500 | - | +2.25% | - | - |
| 09/14 | 4,415 | 4,425 | 4,415 | 4,425 | +0.91% | 500 | - | +1.91% | - | - |
| 09/11 | 4,430 | 4,430 | 4,380 | 4,385 | +0.11% | 1,100 | - | +1.25% | - | - |
| 09/10 | 4,440 | 4,440 | 4,380 | 4,380 | -1.35% | 500 | - | +1.27% | - | - |
| 09/09 | 4,440 | 4,440 | 4,435 | 4,440 | 0% | 400 | - | +2.85% | - | - |
| 09/08 | 4,430 | 4,445 | 4,400 | 4,440 | +0.45% | 1,700 | - | +3.06% | - | - |
| 09/07 | 4,390 | 4,420 | 4,390 | 4,420 | +0.68% | 500 | - | +2.89% | - | - |
| 09/04 | 4,410 | 4,410 | 4,390 | 4,390 | -0.45% | 400 | - | +2.47% | - | - |
| 09/03 | 4,390 | 4,420 | 4,390 | 4,410 | +0.92% | 800 | - | +3.28% | - | - |
| 09/02 | 4,390 | 4,390 | 4,370 | 4,370 | 0% | 600 | - | +2.65% | - | - |
| 09/01 | 4,370 | 4,370 | 4,370 | 4,370 | +0.34% | 300 | - | +2.94% | - | - |
| 08/31 | 4,360 | 4,365 | 4,355 | 4,355 | 0% | 1,100 | - | +2.83% | - | - |
| 08/28 | 4,355 | 4,355 | 4,355 | 4,355 | +0.11% | 200 | - | +3.1% | - | - |
| 08/27 | 4,360 | 4,370 | 4,350 | 4,350 | -0.11% | 1,100 | - | +3.23% | - | - |
| 08/26 | 4,355 | 4,355 | 4,355 | 4,355 | +0.93% | 200 | - | +3.62% | - | - |
| 08/25 | 4,340 | 4,360 | 4,310 | 4,315 | -1.26% | 2,200 | - | +2.91% | - | - |
| 08/24 | 4,340 | 4,370 | 4,300 | 4,370 | +2.1% | 1,100 | - | +4.47% | - | - |
| 08/21 | 4,280 | 4,280 | 4,280 | 4,280 | 0% | 100 | - | +2.69% | - | - |
| 08/20 | 4,300 | 4,300 | 4,280 | 4,280 | +0.47% | 200 | - | +2.93% | - | - |
| 08/19 | 4,260 | 4,260 | 4,260 | 4,260 | -0.35% | 100 | - | +2.72% | - | - |
| 08/18 | 4,395 | 4,395 | 4,275 | 4,275 | -1.61% | 2,100 | - | +3.36% | - | - |
| 08/17 | 4,300 | 4,415 | 4,300 | 4,345 | +1.64% | 4,100 | - | +5.33% | - | - |
| 08/14 | 4,275 | 4,275 | 4,245 | 4,275 | +0.71% | 1,000 | - | +4.04% | - | - |
| 08/13 | 4,250 | 4,250 | 4,245 | 4,245 | -0.24% | 400 | - | +3.69% | - | - |
| 08/12 | 4,225 | 4,265 | 4,225 | 4,255 | +1.43% | 700 | - | +4.24% | - | - |
| 08/10 | 4,230 | 4,235 | 4,170 | 4,195 | +0.84% | 700 | - | +3.12% | - | - |
| 08/07 | 4,160 | 4,160 | 4,160 | 4,160 | -1.65% | 200 | - | +2.54% | - | - |
| 08/06 | 4,220 | 4,230 | 4,220 | 4,230 | +0.83% | 500 | - | +4.5% | - | - |
| 08/05 | 4,200 | 4,235 | 4,195 | 4,195 | 0% | 700 | - | +3.97% | - | - |
| 08/04 | 4,140 | 4,195 | 4,140 | 4,195 | +0.84% | 500 | - | +4.25% | - | - |
| 08/03 | 4,120 | 4,160 | 4,050 | 4,160 | +0.97% | 6,400 | - | +3.61% | - | - |
| 07/31 | 4,050 | 4,120 | 4,050 | 4,120 | +1.98% | 1,000 | - | +2.85% | - | - |
| 07/30 | 4,080 | 4,080 | 4,040 | 4,040 | -0.98% | 200 | - | +1% | - | - |
| 07/29 | 4,040 | 4,125 | 4,040 | 4,080 | +0.62% | 500 | - | +2.05% | - | - |
| 07/28 | 4,095 | 4,095 | 4,055 | 4,055 | -1.93% | 200 | - | +1.5% | - | - |
| 07/27 | 4,115 | 4,135 | 4,115 | 4,135 | +1.47% | 500 | - | +3.53% | - | - |
| 07/23 | 4,075 | 4,075 | 4,075 | 4,075 | -0.49% | 100 | - | +2.13% | - | - |
| 07/21 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 100 | - | +2.66% | - | - |
| 07/17 | 4,130 | 4,130 | 4,085 | 4,095 | +0.24% | 1,000 | - | +2.66% | - | - |
| 07/16 | 4,090 | 4,135 | 4,075 | 4,085 | +0.49% | 800 | - | +2.46% | - | - |
| 07/15 | 4,020 | 4,065 | 4,020 | 4,065 | +1.25% | 1,300 | - | +2.03% | - | - |
| 07/14 | 4,015 | 4,015 | 4,015 | 4,015 | -0.12% | 100 | - | +0.83% | - | - |
| 07/13 | 4,005 | 4,020 | 4,005 | 4,020 | +0.5% | 1,200 | - | +0.9% | - | - |
| 07/10 | 4,000 | 4,000 | 4,000 | 4,000 | +0.5% | 300 | - | +0.38% | - | - |
| 07/09 | 4,000 | 4,000 | 3,980 | 3,980 | -0.5% | 400 | - | -0.2% | - | - |
| 07/08 | 3,945 | 4,000 | 3,945 | 4,000 | +1.39% | 500 | - | +0.2% | - | - |
| 07/07 | 3,930 | 3,945 | 3,930 | 3,945 | +0.64% | 200 | - | -1.28% | - | - |
| 07/06 | 3,925 | 3,925 | 3,920 | 3,920 | -0.13% | 300 | - | -2.07% | - | - |
| 07/03 | 3,925 | 3,925 | 3,920 | 3,925 | +0.51% | 1,300 | - | -2.17% | - | - |
| 07/02 | 3,910 | 3,920 | 3,905 | 3,905 | -0.38% | 1,800 | - | -2.96% | - | - |
| 07/01 | 3,900 | 3,920 | 3,900 | 3,920 | -0.38% | 1,000 | - | -2.9% | - | - |
| 06/30 | 3,905 | 3,950 | 3,900 | 3,935 | +0.77% | 1,700 | - | -2.84% | - | - |
| 06/29 | 3,950 | 3,950 | 3,905 | 3,905 | -0.64% | 1,000 | - | -3.89% | - | - |
| 06/26 | 3,950 | 3,960 | 3,930 | 3,930 | -0.88% | 400 | - | -3.65% | - | - |
| 06/25 | 3,965 | 3,965 | 3,965 | 3,965 | +0.63% | 300 | - | -3.1% | - | - |
| 06/24 | 3,980 | 3,980 | 3,940 | 3,940 | -1.01% | 2,200 | - | -3.97% | - | - |
| 06/23 | 3,975 | 3,980 | 3,970 | 3,980 | +0.13% | 1,400 | - | -3.28% | - | - |
| 06/22 | 4,040 | 4,040 | 3,975 | 3,975 | -0.87% | 1,800 | - | -3.66% | - | - |
| 06/19 | 4,040 | 4,040 | 4,010 | 4,010 | -0.37% | 800 | - | -3.09% | - | - |
| 06/18 | 4,030 | 4,030 | 4,025 | 4,025 | -0.12% | 900 | - | -2.99% | - | - |
| 06/17 | 4,110 | 4,110 | 4,030 | 4,030 | -0.74% | 800 | - | -3.03% | - | - |
| 06/16 | 4,110 | 4,110 | 4,060 | 4,060 | -0.73% | 600 | - | -2.57% | - | - |
| 06/15 | 4,095 | 4,095 | 4,045 | 4,090 | +0.99% | 800 | - | -2.01% | - | - |
| 06/12 | 4,045 | 4,050 | 4,045 | 4,050 | +0.75% | 600 | - | -3.06% | - | - |
| 06/11 | 4,025 | 4,025 | 4,020 | 4,020 | +0.25% | 300 | - | -3.92% | - | - |
| 06/10 | 4,060 | 4,060 | 4,010 | 4,010 | -1.23% | 1,800 | - | -4.32% | - | - |
| 06/09 | 4,055 | 4,060 | 4,055 | 4,060 | +0.25% | 200 | - | -3.29% | - | - |
| 06/08 | 4,090 | 4,090 | 4,050 | 4,050 | -0.49% | 300 | - | -3.66% | - | - |
| 06/05 | 4,105 | 4,105 | 4,070 | 4,070 | -0.37% | 1,000 | - | -3.37% | - | - |
| 06/04 | 4,100 | 4,105 | 4,070 | 4,085 | -0.37% | 3,500 | - | -3.18% | - | - |
| 06/03 | 4,100 | 4,115 | 4,095 | 4,100 | -0.24% | 1,500 | - | -2.94% | - | - |
| 06/02 | 4,150 | 4,175 | 4,110 | 4,110 | -0.72% | 1,400 | - | -2.81% | - | - |
| 06/01 | 4,215 | 4,215 | 4,130 | 4,140 | -2.47% | 1,900 | - | -2.24% | - | - |
| 05/28 | 4,245 | 4,255 | 4,200 | 4,245 | +0.71% | 700 | - | +0.14% | - | - |
| 05/27 | 4,240 | 4,240 | 4,215 | 4,215 | -0.71% | 1,900 | - | -0.57% | - | - |
| 05/26 | 4,245 | 4,250 | 4,235 | 4,245 | -0.59% | 1,100 | - | +0.09% | - | - |
| 05/25 | 4,260 | 4,280 | 4,260 | 4,270 | -0.47% | 1,300 | - | +0.66% | - | - |
| 05/22 | 4,290 | 4,320 | 4,235 | 4,290 | +0.7% | 1,400 | - | +1.08% | - | - |
| 05/21 | 4,255 | 4,275 | 4,235 | 4,260 | +0.35% | 900 | - | +0.4% | - | - |
| 05/20 | 4,235 | 4,270 | 4,230 | 4,245 | +0.24% | 2,100 | - | -0.02% | - | - |
| 05/19 | 4,280 | 4,300 | 4,235 | 4,235 | -0.59% | 8,100 | - | -0.24% | - | - |
| 05/18 | 4,290 | 4,290 | 4,235 | 4,260 | -0.35% | 900 | - | +0.35% | - | - |
| 05/15 | 4,305 | 4,345 | 4,265 | 4,275 | -0.47% | 2,900 | - | +0.75% | - | - |
| 05/14 | 4,155 | 4,295 | 4,105 | 4,295 | +2.75% | 1,900 | - | +1.27% | - | - |
| 05/13 | 4,300 | 4,300 | 4,180 | 4,180 | -2.9% | 300 | - | -1.37% | - | - |
| 05/12 | 4,205 | 4,305 | 4,205 | 4,305 | +1.18% | 500 | - | +1.51% | - | - |
| 05/11 | 4,255 | 4,255 | 4,255 | 4,255 | +1.67% | 100 | - | +0.33% | - | - |
| 05/08 | 4,185 | 4,185 | 4,180 | 4,185 | -0.36% | 400 | - | -1.27% | - | - |
| 05/07 | 4,200 | 4,200 | 4,200 | 4,200 | +0.24% | 300 | - | -0.99% | - | - |
| 05/01 | 4,200 | 4,200 | 4,190 | 4,190 | -0.12% | 300 | - | -1.32% | - | - |
| 04/30 | 4,205 | 4,240 | 4,195 | 4,195 | -0.36% | 500 | - | -1.32% | - | - |
| 04/28 | 4,240 | 4,240 | 4,210 | 4,210 | -0.71% | 300 | - | -1.06% | - | - |
| 04/27 | 4,280 | 4,280 | 4,240 | 4,240 | 0% | 200 | - | -0.47% | - | - |
| 04/24 | 4,260 | 4,260 | 4,215 | 4,240 | +0.71% | 500 | - | -0.59% | - | - |
| 04/23 | 4,220 | 4,220 | 4,205 | 4,210 | -0.24% | 1,200 | - | -1.45% | - | - |
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 9月期 | 2,140 428 10/5 | 1,150 230 1/18 230 1/17 | 23,600 118,000 1/17 | - | - | +22.62% 11/6 | -31.5% 10/10 |
| 2009年 9月期 | 1,475 295 5/19 295 5/18 | 750 150 10/10 | 16,200 81,000 10/10 | - | - | +22.98% 3/5 | -11.09% 10/7 |
| 2010年 9月期 | 1,475 295 4/27 | 1,085 217 11/26 | 7,000 35,000 5/13 | - | - | +14.9% 1/21 | -12.51% 11/25 |
| 2011年 9月期 | 1,765 353 3/25 | 905 181 9/28 | 90,200 451,000 3/25 | 52億9500万 | 27億1500万 | +48.27% 3/25 | -16.32% 3/17 |
| 2012年 9月期 | 1,425 285 1/19 | 840 168 11/24 | 101,400 507,000 1/19 | 42億7500万 | 25億2000万 | +33.68% 1/19 | -15.03% 5/18 |
| 2013年 9月期 | 2,490 498 9/18 | 805 161 10/31 | 383,200 1,916,000 12/20 | 74億7000万 | 24億1500万 | +54.12% 12/20 | -24.54% 6/26 |
| 2014年 9月期 | 3,100 620 9/1 | 1,450 290 2/5 | 86,600 433,000 12/16 | 93億 | 43億5000万 | +31.73% 9/1 | -17.17% 2/4 |
| 2015年 9月期 | 2,970 594 10/21 | 1,850 370 8/25 | 47,200 236,000 11/11 | 89億1000万 | 55億5000万 | +9.97% 5/22 | -16.8% 11/28 |
| 2016年 9月期 | 2,895 579 8/9 | 1,850 370 2/9 370 1/26 他3件 | 146,000 730,000 3/25 | 86億8500万 | 55億5000万 | +23.33% 3/28 | -7.46% 6/24 |
| 2017年 9月期 | 5,800 1,160 9/20 | 2,470 494 11/14 | 133,800 669,000 2/9 | 174億 | 74億1000万 | +42.91% 3/8 | -12.84% 4/14 |
| 2018年 9月期 | 6,600 1,320 11/2 | 3,950 7/5 | 82,200 411,000 11/13 | 198億 | 118億5000万 | +10.27% 1/29 | -14.48% 2/14 |
| 2019年 9月期 | 4,065 10/1 | 2,070 12/25 | 58,800 11/13 | 121億9500万 | 62億1000万 | +5.36% 3/18 | -22.83% 12/25 |
| 2020年 9月期 | 2,651 2/13 | 1,693 3/13 | 44,200 1/10 | 79億5300万 | 50億7900万 | +8.06% 4/20 | -28.63% 3/13 |
| 2021年 9月期 | 3,295 3/23 | 2,354 11/13 | 123,600 2/19 | 98億8500万 | 70億6200万 | +15.67% 2/15 | -7.92% 4/30 |
| 2022年 9月期 | 3,045 10/26 | 2,722 9/29 | 104,600 9/29 | 91億3500万 | 81億6600万 | +3.79% 12/29 | -4.47% 12/6 |
| 2023年 9月期 | 3,460 7/25 | 2,601 3/16 | 92,700 9/29 | 103億8000万 | 78億300万 | +10.4% 7/25 | -7.68% 10/4 |
| 2024年 9月期 | 4,650 4/1 | 3,000 11/10 11/9 | 91,500 10/5 | 139億5000万 | 90億 | +21.64% 2/28 | -24.9% 8/5 |
| 2025年 9月期 | 4,590 9/30 | 3,175 4/7 | 94,800 9/29 | 137億7000万 | 95億2500万 | +13% 7/29 | -12.09% 4/7 |
| 最新 | 4,415 2026/9/25 | 2,600 | 132億4500万 | +0.75% 4,382 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 60%（1.6倍）
- 1986/12/26 vs 1985/12/28
- 20%（1.2倍）
- 1987/12/26 vs 1986/12/26
- 64%（1.64倍）
- 1988/12/28 vs 1987/12/26
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 101%（2.01倍）
- 1990/12/28 vs 1989/12/29
- 35%（1.35倍）
- 1991/12/27 vs 1990/12/28
- 42%（1.42倍）
- 1992/12/30 vs 1991/12/27
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- -45%（0.55倍）
- 1994/12/30 vs 1993/12/30
- -19%（0.81倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/27 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/27
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/28 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/28
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/29 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/29
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 105%（2.05倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/29 vs 2008/12/29
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/29
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 117%（2.17倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/09/25 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
750円（2008/10/10） - 489%（5.89倍）
4,415円（9/25）
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。
