川岸工業（5921）の株価チャート
2025/08/07～2026/01/06
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 | ||||||||||
| 01/06 | 4,370 | 4,370 | 4,330 | 4,340 | 0% | 2,100 | 130億2000万 | +3.36% | 10.86 | 0.4 |
| 01/05 | 4,305 | 4,375 | 4,305 | 4,340 | +0.81% | 3,300 | 130億2000万 | +3.48% | 10.86 | 0.4 |
| 2025 | ||||||||||
| 12/30 | 4,290 | 4,305 | 4,255 | 4,305 | +0.7% | 2,900 | 129億1500万 | +2.72% | 10.77 | 0.41 |
| 12/29 | 4,220 | 4,290 | 4,195 | 4,275 | +1.3% | 19,200 | 128億2500万 | +2.1% | 10.7 | 0.41 |
| 12/26 | 4,210 | 4,220 | 4,170 | 4,220 | +0.72% | 1,100 | 126億6000万 | +0.84% | 10.56 | 0.4 |
| 12/25 | 4,155 | 4,195 | 4,150 | 4,190 | +0.96% | 3,500 | 125億7000万 | +0.12% | 10.48 | 0.4 |
| 12/24 | 4,175 | 4,175 | 4,150 | 4,150 | -0.36% | 1,500 | 124億5000万 | -0.86% | 10.38 | 0.4 |
| 12/23 | 4,160 | 4,165 | 4,150 | 4,165 | +0.12% | 1,300 | 124億9500万 | -0.55% | 10.42 | 0.4 |
| 12/22 | 4,140 | 4,160 | 4,140 | 4,160 | +0.24% | 1,700 | 124億8000万 | -0.74% | 10.41 | 0.4 |
| 12/19 | 4,160 | 4,165 | 4,150 | 4,150 | -0.12% | 1,400 | 124億5000万 | -1.17% | 10.38 | 0.4 |
| 12/18 | 4,160 | 4,160 | 4,155 | 4,155 | -0.12% | 1,000 | 124億6500万 | -1.31% | 10.4 | 0.4 |
| 12/17 | 4,205 | 4,205 | 4,160 | 4,160 | -0.12% | 1,300 | 124億8000万 | -1.45% | 10.41 | 0.4 |
| 12/16 | 4,170 | 4,205 | 4,165 | 4,165 | 0% | 3,900 | 124億9500万 | -1.54% | 10.42 | 0.4 |
| 12/15 | 4,170 | 4,170 | 4,155 | 4,165 | -0.12% | 2,900 | 124億9500万 | -1.79% | 10.42 | 0.4 |
| 12/12 | 4,160 | 4,175 | 4,160 | 4,170 | +0.36% | 1,200 | 125億1000万 | -1.97% | 10.43 | 0.4 |
| 12/11 | 4,165 | 4,170 | 4,155 | 4,155 | -0.24% | 2,100 | 124億6500万 | -2.6% | 10.4 | 0.4 |
| 12/10 | 4,180 | 4,180 | 4,165 | 4,165 | -0.24% | 1,300 | 124億9500万 | -2.66% | 10.42 | 0.4 |
| 12/09 | 4,170 | 4,175 | 4,165 | 4,175 | +0.12% | 3,300 | 125億2500万 | -2.68% | 10.45 | 0.4 |
| 12/08 | 4,180 | 4,185 | 4,165 | 4,170 | -0.36% | 1,300 | 125億1000万 | -3.05% | 10.43 | 0.4 |
| 12/05 | 4,185 | 4,185 | 4,180 | 4,185 | -0.12% | 1,700 | 125億5500万 | -2.92% | 10.47 | 0.4 |
| 12/04 | 4,225 | 4,225 | 4,185 | 4,190 | -0.24% | 3,300 | 125億7000万 | -3.08% | 10.48 | 0.4 |
| 12/03 | 4,210 | 4,230 | 4,175 | 4,200 | -0.24% | 17,800 | 126億 | -3.09% | 10.51 | 0.4 |
| 12/02 | 4,215 | 4,215 | 4,175 | 4,210 | 0% | 3,100 | 126億3000万 | -3.17% | 10.53 | 0.4 |
| 12/01 | 4,215 | 4,260 | 4,210 | 4,210 | 0% | 2,300 | 126億3000万 | -3.42% | 10.53 | 0.4 |
| 11/28 | 4,215 | 4,225 | 4,175 | 4,210 | -0.24% | 4,600 | 126億3000万 | -3.64% | 10.53 | 0.4 |
| 11/27 | 4,230 | 4,255 | 4,215 | 4,220 | -0.59% | 1,100 | 126億6000万 | -3.67% | 10.56 | 0.4 |
| 11/26 | 4,215 | 4,245 | 4,215 | 4,245 | +0.71% | 1,200 | 127億3500万 | -3.32% | 10.62 | 0.41 |
| 11/25 | 4,220 | 4,260 | 4,215 | 4,215 | -0.12% | 3,500 | 126億4500万 | -4.2% | 10.55 | 0.4 |
| 11/21 | 4,205 | 4,260 | 4,190 | 4,220 | -0.24% | 1,900 | 126億6000万 | -4.35% | 10.56 | 0.4 |
| 11/20 | 4,225 | 4,255 | 4,200 | 4,230 | +0.48% | 2,700 | 126億9000万 | -4.34% | 10.58 | 0.4 |
| 11/19 | 4,230 | 4,230 | 4,200 | 4,210 | 0% | 2,700 | 126億3000万 | -5.05% | 10.53 | 0.4 |
| 11/18 | 4,230 | 4,230 | 4,175 | 4,210 | -0.59% | 3,800 | 126億3000万 | -5.27% | 10.53 | 0.4 |
| 11/17 | 4,365 | 4,365 | 4,200 | 4,235 | -2.98% | 9,000 | 127億500万 | -4.96% | 10.6 | 0.41 |
| 11/14 | 4,375 | 4,410 | 4,315 | 4,365 | -1.02% | 3,300 | 130億9500万 | -2.31% | 10.92 | 0.42 |
| 11/13 | 4,465 | 4,465 | 4,375 | 4,410 | -0.79% | 1,600 | 132億3000万 | -1.43% | 11.03 | 0.42 |
| 11/12 | 4,435 | 4,495 | 4,435 | 4,445 | +1.83% | 1,400 | 133億3500万 | -0.74% | 11.12 | 0.43 |
| 11/11 | 4,440 | 4,440 | 4,365 | 4,365 | -2.13% | 1,100 | 130億9500万 | -2.59% | 10.92 | 0.42 |
| 11/10 | 4,495 | 4,500 | 4,440 | 4,460 | -0.34% | 1,600 | 133億8000万 | -0.6% | 11.16 | 0.43 |
| 11/07 | 4,515 | 4,515 | 4,405 | 4,475 | 0% | 2,900 | 134億2500万 | -0.33% | 11.2 | 0.43 |
| 11/06 | 4,475 | 4,545 | 4,475 | 4,475 | +0.11% | 2,900 | 134億2500万 | -0.36% | 11.2 | 0.43 |
| 11/05 | 4,440 | 4,485 | 4,440 | 4,470 | +0.68% | 1,200 | 134億1000万 | -0.58% | 11.18 | 0.43 |
| 11/04 | 4,440 | 4,455 | 4,430 | 4,440 | -0.22% | 1,300 | 133億2000万 | -1.27% | 11.11 | 0.43 |
| 10/31 | 4,480 | 4,480 | 4,430 | 4,450 | +0.68% | 800 | 133億5000万 | -1.11% | 11.13 | 0.43 |
| 10/30 | 4,450 | 4,450 | 4,420 | 4,420 | -1.56% | 1,100 | 132億6000万 | -1.82% | 11.06 | 0.42 |
| 10/29 | 4,465 | 4,495 | 4,400 | 4,490 | +0.34% | 3,400 | 134億7000万 | -0.33% | 11.23 | 0.43 |
| 10/28 | 4,550 | 4,550 | 4,405 | 4,475 | -1.65% | 4,100 | 134億2500万 | -0.71% | 11.2 | 0.43 |
| 10/27 | 4,480 | 4,590 | 4,445 | 4,550 | +1.45% | 5,900 | 136億5000万 | +0.93% | 11.39 | 0.44 |
| 10/24 | 4,465 | 4,525 | 4,460 | 4,485 | +0.56% | 800 | 134億5500万 | -0.47% | 11.22 | 0.43 |
| 10/23 | 4,495 | 4,525 | 4,445 | 4,460 | -0.89% | 1,500 | 133億8000万 | -1.04% | 11.16 | 0.43 |
| 10/22 | 4,450 | 4,500 | 4,430 | 4,500 | +0.78% | 1,700 | 135億 | -0.22% | 11.26 | 0.43 |
| 10/21 | 4,475 | 4,530 | 4,465 | 4,465 | -0.22% | 1,200 | 133億9500万 | -1% | 11.17 | 0.43 |
| 10/20 | 4,525 | 4,525 | 4,465 | 4,475 | -1.1% | 2,900 | 134億2500万 | -0.8% | 11.2 | 0.43 |
| 10/17 | 4,515 | 4,525 | 4,445 | 4,525 | +1.23% | 1,600 | 135億7500万 | +0.31% | 11.32 | 0.43 |
| 10/16 | 4,525 | 4,525 | 4,470 | 4,470 | -1.11% | 600 | 134億1000万 | -0.82% | 11.18 | 0.43 |
| 10/15 | 4,530 | 4,530 | 4,460 | 4,520 | +1.35% | 800 | 135億6000万 | +0.29% | 11.31 | 0.43 |
| 10/14 | 4,495 | 4,510 | 4,440 | 4,460 | -1.11% | 1,300 | 133億8000万 | -1% | 11.16 | 0.43 |
| 10/10 | 4,515 | 4,515 | 4,510 | 4,510 | -0.88% | 300 | 135億3000万 | +0.13% | 11.29 | 0.43 |
| 10/09 | 4,505 | 4,550 | 4,500 | 4,550 | +1% | 1,000 | 136億5000万 | +1.07% | 11.39 | 0.44 |
| 10/08 | 4,520 | 4,545 | 4,505 | 4,505 | -0.11% | 600 | 135億1500万 | +0.18% | 11.27 | 0.43 |
| 10/07 | 4,535 | 4,550 | 4,510 | 4,510 | -0.11% | 300 | 135億3000万 | +0.36% | 11.29 | 0.43 |
| 10/06 | 4,540 | 4,555 | 4,515 | 4,515 | -0.22% | 2,500 | 135億4500万 | +0.56% | 11.3 | 0.43 |
| 10/03 | 4,515 | 4,525 | 4,500 | 4,525 | 0% | 1,200 | 135億7500万 | +0.87% | 11.32 | 0.43 |
| 10/02 | 4,505 | 4,525 | 4,500 | 4,525 | +0.44% | 1,100 | 135億7500万 | +0.96% | 11.32 | 0.43 |
| 10/01 | 4,520 | 4,535 | 4,500 | 4,505 | -1.85% | 4,300 | 135億1500万 | +0.63% | 11.27 | 0.43 |
| 09/30 | 4,525 | 4,590 | 4,455 | 4,590 | +1.66% | 3,700 | 137億7000万 | +2.59% | 8.73 | 0.44 |
| 09/29 | 4,500 | 4,540 | 4,500 | 4,515 | +0.22% | 94,800 | 135億4500万 | +1.03% | 8.59 | 0.43 |
| 09/26 | 4,500 | 4,540 | 4,500 | 4,505 | +0.11% | 1,300 | 135億1500万 | +0.9% | 8.57 | 0.43 |
| 09/25 | 4,495 | 4,530 | 4,470 | 4,500 | +0.33% | 1,200 | 135億 | +0.87% | 8.56 | 0.43 |
| 09/24 | 4,540 | 4,540 | 4,465 | 4,485 | -1.21% | 1,900 | 134億5500万 | +0.67% | 8.53 | 0.43 |
| 09/22 | 4,500 | 4,540 | 4,450 | 4,540 | +0.67% | 1,600 | 136億2000万 | +2.07% | 8.64 | 0.43 |
| 09/19 | 4,500 | 4,510 | 4,500 | 4,510 | +0.22% | 500 | 135億3000万 | +1.62% | 8.58 | 0.43 |
| 09/18 | 4,530 | 4,530 | 4,465 | 4,500 | -0.22% | 1,800 | 135億 | +1.6% | 8.56 | 0.43 |
| 09/17 | 4,565 | 4,565 | 4,495 | 4,510 | -0.44% | 1,100 | 135億3000万 | +1.97% | 8.58 | 0.43 |
| 09/16 | 4,485 | 4,530 | 4,450 | 4,530 | +0.67% | 4,100 | 135億9000万 | +2.56% | 8.62 | 0.43 |
| 09/12 | 4,510 | 4,550 | 4,500 | 4,500 | +0.33% | 2,400 | 135億 | +2.02% | 8.56 | 0.43 |
| 09/11 | 4,485 | 4,490 | 4,485 | 4,485 | +0.11% | 500 | 134億5500万 | +1.84% | 8.53 | 0.43 |
| 09/10 | 4,450 | 4,480 | 4,450 | 4,480 | +0.9% | 1,900 | 134億4000万 | +1.82% | 8.52 | 0.43 |
| 09/09 | 4,480 | 4,500 | 4,440 | 4,440 | -0.22% | 3,700 | 133億2000万 | +1.02% | 8.45 | 0.42 |
| 09/08 | 4,455 | 4,485 | 4,430 | 4,450 | -0.45% | 2,500 | 133億5000万 | +1.37% | 8.46 | 0.42 |
| 09/05 | 4,450 | 4,480 | 4,450 | 4,470 | +0.56% | 1,100 | 134億1000万 | +1.92% | 8.5 | 0.42 |
| 09/04 | 4,450 | 4,475 | 4,430 | 4,445 | -0.11% | 2,500 | 133億3500万 | +1.44% | 8.46 | 0.42 |
| 09/03 | 4,435 | 4,460 | 4,435 | 4,450 | +0.56% | 2,600 | 133億5000万 | +1.67% | 8.46 | 0.42 |
| 09/02 | 4,430 | 4,435 | 4,425 | 4,425 | -0.23% | 500 | 132億7500万 | +1.21% | 8.42 | 0.42 |
| 09/01 | 4,415 | 4,435 | 4,405 | 4,435 | +0.57% | 2,500 | 133億500万 | +1.77% | 8.44 | 0.42 |
| 08/29 | 4,450 | 4,450 | 4,410 | 4,410 | -0.11% | 2,500 | 132億3000万 | +1.66% | 8.39 | 0.42 |
| 08/28 | 4,440 | 4,450 | 4,415 | 4,415 | -0.45% | 300 | 132億4500万 | +2.32% | 8.4 | 0.42 |
| 08/27 | 4,445 | 4,470 | 4,430 | 4,435 | +0.8% | 1,500 | 133億500万 | +3.36% | 8.44 | 0.42 |
| 08/26 | 4,435 | 4,470 | 4,295 | 4,400 | -0.79% | 1,300 | 132億 | +3.07% | 8.37 | 0.42 |
| 08/25 | 4,450 | 4,475 | 4,430 | 4,435 | -0.34% | 5,700 | 133億500万 | +4.38% | 8.44 | 0.42 |
| 08/22 | 4,430 | 4,450 | 4,400 | 4,450 | +0.45% | 1,300 | 133億5000万 | +5.28% | 8.46 | 0.42 |
| 08/21 | 4,390 | 4,440 | 4,390 | 4,430 | +0.91% | 1,600 | 132億9000万 | +5.4% | 8.43 | 0.42 |
| 08/20 | 4,340 | 4,390 | 4,340 | 4,390 | +0.92% | 2,600 | 131億7000万 | +5% | 8.35 | 0.42 |
| 08/19 | 4,335 | 4,350 | 4,315 | 4,350 | +0.81% | 1,600 | 130億5000万 | +4.59% | 8.27 | 0.41 |
| 08/18 | 4,320 | 4,320 | 4,310 | 4,315 | +0.7% | 1,000 | 129億4500万 | +4.28% | 8.21 | 0.41 |
| 08/15 | 4,325 | 4,325 | 4,275 | 4,285 | -0.35% | 1,500 | 128億5500万 | +4.11% | 8.15 | 0.41 |
| 08/14 | 4,350 | 4,350 | 4,285 | 4,300 | -1.15% | 1,600 | 129億 | +5.06% | 8.18 | 0.41 |
| 08/13 | 4,350 | 4,350 | 4,330 | 4,350 | -0.23% | 800 | 130億5000万 | +6.85% | 8.27 | 0.41 |
| 08/12 | 4,365 | 4,365 | 4,330 | 4,360 | -0.11% | 1,400 | 130億8000万 | +7.79% | 8.29 | 0.41 |
| 08/08 | 4,335 | 4,365 | 4,300 | 4,365 | +0.69% | 2,500 | 130億9500万 | +8.61% | 8.3 | 0.41 |
| 08/07 | 4,300 | 4,365 | 4,300 | 4,335 | -0.8% | 1,200 | 130億500万 | +8.51% | 8.25 | 0.41 |
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。
