川岸工業（5921）の株価チャート
2025/12/25～2026/06/01
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 | ||||||||||
| 06/01 | 4,215 | 4,215 | 4,130 | 4,140 | -2.47% | 1,900 | 124億2000万 | -2.24% | 10.36 | 0.38 |
| 05/28 | 4,245 | 4,255 | 4,200 | 4,245 | +0.71% | 700 | 127億3500万 | +0.14% | 10.62 | 0.39 |
| 05/27 | 4,240 | 4,240 | 4,215 | 4,215 | -0.71% | 1,900 | 126億4500万 | -0.57% | 10.55 | 0.39 |
| 05/26 | 4,245 | 4,250 | 4,235 | 4,245 | -0.59% | 1,100 | 127億3500万 | +0.09% | 10.62 | 0.39 |
| 05/25 | 4,260 | 4,280 | 4,260 | 4,270 | -0.47% | 1,300 | 128億1000万 | +0.66% | 10.68 | 0.39 |
| 05/22 | 4,290 | 4,320 | 4,235 | 4,290 | +0.7% | 1,400 | 128億7000万 | +1.08% | 10.73 | 0.39 |
| 05/21 | 4,255 | 4,275 | 4,235 | 4,260 | +0.35% | 900 | 127億8000万 | +0.4% | 10.66 | 0.39 |
| 05/20 | 4,235 | 4,270 | 4,230 | 4,245 | +0.24% | 2,100 | 127億3500万 | -0.02% | 10.62 | 0.39 |
| 05/19 | 4,280 | 4,300 | 4,235 | 4,235 | -0.59% | 8,100 | 127億500万 | -0.24% | 10.6 | 0.39 |
| 05/18 | 4,290 | 4,290 | 4,235 | 4,260 | -0.35% | 900 | 127億8000万 | +0.35% | 10.66 | 0.39 |
| 05/15 | 4,305 | 4,345 | 4,265 | 4,275 | -0.47% | 2,900 | 128億2500万 | +0.75% | 10.7 | 0.39 |
| 05/14 | 4,155 | 4,295 | 4,105 | 4,295 | +2.75% | 1,900 | 128億8500万 | +1.27% | 10.75 | 0.4 |
| 05/13 | 4,300 | 4,300 | 4,180 | 4,180 | -2.9% | 300 | 125億4000万 | -1.37% | 10.46 | 0.38 |
| 05/12 | 4,205 | 4,305 | 4,205 | 4,305 | +1.18% | 500 | 129億1500万 | +1.51% | 10.77 | 0.4 |
| 05/11 | 4,255 | 4,255 | 4,255 | 4,255 | +1.67% | 100 | 127億6500万 | +0.33% | 10.65 | 0.39 |
| 05/08 | 4,185 | 4,185 | 4,180 | 4,185 | -0.36% | 400 | 125億5500万 | -1.27% | 10.47 | 0.39 |
| 05/07 | 4,200 | 4,200 | 4,200 | 4,200 | +0.24% | 300 | 126億 | -0.99% | 10.51 | 0.39 |
| 05/01 | 4,200 | 4,200 | 4,190 | 4,190 | -0.12% | 300 | 125億7000万 | -1.32% | 10.48 | 0.39 |
| 04/30 | 4,205 | 4,240 | 4,195 | 4,195 | -0.36% | 500 | 125億8500万 | -1.32% | 10.5 | 0.39 |
| 04/28 | 4,240 | 4,240 | 4,210 | 4,210 | -0.71% | 300 | 126億3000万 | -1.06% | 10.53 | 0.39 |
| 04/27 | 4,280 | 4,280 | 4,240 | 4,240 | 0% | 200 | 127億2000万 | -0.47% | 10.61 | 0.39 |
| 04/24 | 4,260 | 4,260 | 4,215 | 4,240 | +0.71% | 500 | 127億2000万 | -0.59% | 10.61 | 0.39 |
| 04/23 | 4,220 | 4,220 | 4,205 | 4,210 | -0.24% | 1,200 | 126億3000万 | -1.45% | 10.53 | 0.39 |
| 04/22 | 4,220 | 4,230 | 4,220 | 4,220 | -1.4% | 300 | 126億6000万 | -1.42% | 10.56 | 0.39 |
| 04/21 | 4,280 | 4,280 | 4,280 | 4,280 | +1.18% | 100 | 128億4000万 | -0.16% | 10.71 | 0.39 |
| 04/20 | 4,250 | 4,295 | 4,230 | 4,230 | -0.35% | 500 | 126億9000万 | -1.44% | 10.58 | 0.39 |
| 04/17 | 4,290 | 4,300 | 4,245 | 4,245 | -0.35% | 900 | 127億3500万 | -1.23% | 10.62 | 0.39 |
| 04/16 | 4,280 | 4,280 | 4,260 | 4,260 | -0.35% | 500 | 127億8000万 | -1.05% | 10.66 | 0.39 |
| 04/15 | 4,310 | 4,310 | 4,275 | 4,275 | -0.81% | 500 | 128億2500万 | -0.86% | 10.7 | 0.39 |
| 04/14 | 4,310 | 4,310 | 4,240 | 4,310 | +0.7% | 1,100 | 129億3000万 | -0.16% | 10.78 | 0.4 |
| 04/13 | 4,280 | 4,295 | 4,250 | 4,280 | -1.15% | 1,100 | 128億4000万 | -0.99% | 10.71 | 0.39 |
| 04/10 | 4,255 | 4,330 | 4,170 | 4,330 | +2.85% | 2,500 | 129億9000万 | +0.02% | 10.83 | 0.4 |
| 04/09 | 4,245 | 4,245 | 4,210 | 4,210 | -0.59% | 300 | 126億3000万 | -2.79% | 10.53 | 0.39 |
| 04/08 | 4,230 | 4,340 | 4,230 | 4,235 | +0.36% | 1,500 | 127億500万 | -2.42% | 10.6 | 0.39 |
| 04/07 | 4,240 | 4,240 | 4,220 | 4,220 | 0% | 400 | 126億6000万 | -2.94% | 10.56 | 0.39 |
| 04/06 | 4,205 | 4,360 | 4,205 | 4,220 | -0.12% | 1,500 | 126億6000万 | -3.17% | 10.56 | 0.39 |
| 04/03 | 4,290 | 4,290 | 4,220 | 4,225 | -0.47% | 500 | 126億7500万 | -3.25% | 10.57 | 0.39 |
| 04/02 | 4,310 | 4,310 | 4,240 | 4,245 | -1.51% | 700 | 127億3500万 | -3.02% | 10.62 | 0.39 |
| 04/01 | 4,280 | 4,310 | 4,280 | 4,310 | +2.13% | 400 | 129億3000万 | -1.78% | 10.78 | 0.4 |
| 03/31 | 4,220 | 4,270 | 4,200 | 4,220 | -0.94% | 1,200 | 126億6000万 | -3.92% | 10.56 | 0.39 |
| 03/30 | 4,260 | 4,280 | 4,260 | 4,260 | -0.47% | 1,200 | 127億8000万 | -3.25% | 10.66 | 0.4 |
| 03/27 | 4,260 | 4,320 | 4,260 | 4,280 | -1.04% | 2,400 | 128億4000万 | -2.95% | 10.71 | 0.4 |
| 03/25 | 4,370 | 4,370 | 4,325 | 4,325 | +0.58% | 1,200 | 129億7500万 | -2.11% | 10.82 | 0.4 |
| 03/24 | 4,325 | 4,335 | 4,285 | 4,300 | -0.46% | 3,000 | 129億 | -2.8% | 10.76 | 0.4 |
| 03/23 | 4,380 | 4,630 | 4,305 | 4,320 | -1.37% | 32,100 | 129億6000万 | -2.48% | 10.81 | 0.4 |
| 03/19 | 4,400 | 4,400 | 4,380 | 4,380 | -0.9% | 200 | 131億4000万 | -1.26% | 10.96 | 0.41 |
| 03/18 | 4,410 | 4,420 | 4,400 | 4,420 | 0% | 2,300 | 132億6000万 | -0.45% | 11.06 | 0.41 |
| 03/17 | 4,440 | 4,440 | 4,420 | 4,420 | +1.03% | 400 | 132億6000万 | -0.43% | 11.06 | 0.41 |
| 03/16 | 4,440 | 4,440 | 4,360 | 4,375 | -0.46% | 1,400 | 131億2500万 | -1.44% | 10.95 | 0.41 |
| 03/13 | 4,440 | 4,440 | 4,395 | 4,395 | 0% | 800 | 131億8500万 | -1.01% | 11 | 0.41 |
| 03/12 | 4,410 | 4,410 | 4,395 | 4,395 | -0.68% | 400 | 131億8500万 | -0.99% | 11 | 0.41 |
| 03/11 | 4,460 | 4,460 | 4,425 | 4,425 | +0.11% | 2,100 | 132億7500万 | -0.27% | 11.07 | 0.41 |
| 03/10 | 4,450 | 4,450 | 4,405 | 4,420 | +0.45% | 700 | 132億6000万 | -0.32% | 11.06 | 0.41 |
| 03/09 | 4,400 | 4,400 | 4,325 | 4,400 | -1.35% | 2,900 | 132億 | -0.77% | 11.01 | 0.41 |
| 03/06 | 4,400 | 4,460 | 4,395 | 4,460 | +0.34% | 500 | 133億8000万 | +0.59% | 11.16 | 0.42 |
| 03/05 | 4,445 | 4,475 | 4,445 | 4,445 | +1.6% | 1,000 | 133億3500万 | +0.32% | 11.12 | 0.41 |
| 03/04 | 4,405 | 4,450 | 4,360 | 4,375 | -1.24% | 2,600 | 131億2500万 | -1.26% | 10.95 | 0.41 |
| 03/03 | 4,470 | 4,480 | 4,425 | 4,430 | -0.34% | 2,000 | 132億9000万 | -0.05% | 11.08 | 0.41 |
| 03/02 | 4,450 | 4,450 | 4,440 | 4,445 | -0.11% | 1,900 | 133億3500万 | +0.32% | 11.12 | 0.41 |
| 02/27 | 4,465 | 4,465 | 4,425 | 4,450 | -0.22% | 2,800 | 133億5000万 | +0.41% | 11.13 | 0.42 |
| 02/26 | 4,475 | 4,475 | 4,440 | 4,460 | -0.34% | 2,000 | 133億8000万 | +0.65% | 11.16 | 0.42 |
| 02/25 | 4,515 | 4,515 | 4,455 | 4,475 | -0.67% | 1,400 | 134億2500万 | +1.02% | 11.2 | 0.42 |
| 02/24 | 4,465 | 4,515 | 4,450 | 4,505 | +1.69% | 4,400 | 135億1500万 | +1.76% | 11.27 | 0.42 |
| 02/20 | 4,475 | 4,475 | 4,430 | 4,430 | -1.01% | 600 | 132億9000万 | +0.11% | 11.08 | 0.41 |
| 02/19 | 4,435 | 4,480 | 4,435 | 4,475 | +0.9% | 600 | 134億2500万 | +1.13% | 11.2 | 0.42 |
| 02/18 | 4,435 | 4,470 | 4,435 | 4,435 | -1.11% | 900 | 133億500万 | +0.32% | 11.1 | 0.41 |
| 02/17 | 4,485 | 4,485 | 4,420 | 4,485 | 0% | 1,100 | 134億5500万 | +1.52% | 11.22 | 0.42 |
| 02/16 | 4,470 | 4,485 | 4,420 | 4,485 | +0.79% | 1,700 | 134億5500万 | +1.65% | 11.22 | 0.42 |
| 02/13 | 4,470 | 4,475 | 4,450 | 4,450 | -0.45% | 1,700 | 133億5000万 | +0.95% | 11.13 | 0.42 |
| 02/12 | 4,460 | 4,470 | 4,460 | 4,470 | +0.11% | 2,700 | 134億1000万 | +1.45% | 11.18 | 0.42 |
| 02/10 | 4,425 | 4,465 | 4,410 | 4,465 | +1.25% | 1,100 | 133億9500万 | +1.45% | 11.17 | 0.42 |
| 02/09 | 4,425 | 4,425 | 4,410 | 4,410 | -0.23% | 900 | 132億3000万 | +0.32% | 11.03 | 0.41 |
| 02/06 | 4,395 | 4,420 | 4,395 | 4,420 | +0.57% | 400 | 132億6000万 | +0.64% | 11.06 | 0.41 |
| 02/05 | 4,395 | 4,420 | 4,395 | 4,395 | +0.8% | 2,400 | 131億8500万 | +0.21% | 11 | 0.41 |
| 02/04 | 4,380 | 4,380 | 4,360 | 4,360 | -0.11% | 2,700 | 130億8000万 | -0.43% | 10.91 | 0.41 |
| 02/03 | 4,375 | 4,375 | 4,335 | 4,365 | +0.46% | 2,700 | 130億9500万 | -0.16% | 10.92 | 0.41 |
| 02/02 | 4,355 | 4,380 | 4,340 | 4,345 | -1.59% | 5,400 | 130億3500万 | -0.41% | 10.87 | 0.41 |
| 01/30 | 4,400 | 4,435 | 4,380 | 4,415 | +0.34% | 1,600 | 132億4500万 | +1.35% | 11.05 | 0.41 |
| 01/29 | 4,410 | 4,410 | 4,360 | 4,400 | +0.11% | 400 | 132億 | +1.24% | 11.01 | 0.41 |
| 01/28 | 4,420 | 4,420 | 4,370 | 4,395 | -0.9% | 1,000 | 131億8500万 | +1.36% | 11 | 0.41 |
| 01/27 | 4,405 | 4,450 | 4,405 | 4,435 | +0.8% | 1,800 | 133億500万 | +2.52% | 11.1 | 0.41 |
| 01/26 | 4,430 | 4,430 | 4,380 | 4,400 | -0.34% | 2,500 | 132億 | +1.97% | 11.01 | 0.41 |
| 01/23 | 4,460 | 4,460 | 4,415 | 4,415 | -0.79% | 300 | 132億4500万 | +2.53% | 11.05 | 0.41 |
| 01/22 | 4,440 | 4,450 | 4,405 | 4,450 | +0.23% | 1,400 | 133億5000万 | +3.58% | 11.13 | 0.42 |
| 01/21 | 4,410 | 4,440 | 4,405 | 4,440 | +0.23% | 1,500 | 133億2000万 | +3.62% | 11.11 | 0.41 |
| 01/20 | 4,435 | 4,435 | 4,405 | 4,430 | +0.45% | 900 | 132億9000万 | +3.67% | 11.08 | 0.41 |
| 01/19 | 4,470 | 4,470 | 4,405 | 4,410 | -0.79% | 1,800 | 132億3000万 | +3.45% | 11.03 | 0.41 |
| 01/16 | 4,450 | 4,450 | 4,425 | 4,445 | +0.45% | 4,000 | 133億3500万 | +4.51% | 11.12 | 0.41 |
| 01/15 | 4,380 | 4,430 | 4,380 | 4,425 | +1.14% | 10,800 | 132億7500万 | +4.31% | 11.07 | 0.41 |
| 01/14 | 4,360 | 4,375 | 4,360 | 4,375 | +0.46% | 2,600 | 131億2500万 | +3.35% | 10.95 | 0.41 |
| 01/13 | 4,360 | 4,380 | 4,355 | 4,355 | 0% | 3,300 | 130億6500万 | +3.08% | 10.9 | 0.41 |
| 01/09 | 4,375 | 4,380 | 4,340 | 4,355 | -0.46% | 2,400 | 130億6500万 | +3.22% | 10.9 | 0.41 |
| 01/08 | 4,400 | 4,400 | 4,370 | 4,375 | -0.57% | 900 | 131億2500万 | +3.85% | 10.95 | 0.41 |
| 01/07 | 4,350 | 4,400 | 4,350 | 4,400 | +1.38% | 1,200 | 132億 | +4.59% | 11.01 | 0.41 |
| 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 |
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。
