川岸工業（5921）の株価チャート
2026/03/09～2026/08/07
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 |
| 08/07 | 4,160 | 4,160 | 4,160 | 4,160 | -1.65% | 200 | 124億8000万 | +2.54% | 10.41 | 0.38 |
| 08/06 | 4,220 | 4,230 | 4,220 | 4,230 | +0.83% | 500 | 126億9000万 | +4.5% | 10.58 | 0.39 |
| 08/05 | 4,200 | 4,235 | 4,195 | 4,195 | 0% | 700 | 125億8500万 | +3.97% | 10.5 | 0.39 |
| 08/04 | 4,140 | 4,195 | 4,140 | 4,195 | +0.84% | 500 | 125億8500万 | +4.25% | 10.5 | 0.39 |
| 08/03 | 4,120 | 4,160 | 4,050 | 4,160 | +0.97% | 6,400 | 124億8000万 | +3.61% | 10.41 | 0.38 |
| 07/31 | 4,050 | 4,120 | 4,050 | 4,120 | +1.98% | 1,000 | 123億6000万 | +2.85% | 10.31 | 0.38 |
| 07/30 | 4,080 | 4,080 | 4,040 | 4,040 | -0.98% | 200 | 121億2000万 | +1% | 10.11 | 0.37 |
| 07/29 | 4,040 | 4,125 | 4,040 | 4,080 | +0.62% | 500 | 122億4000万 | +2.05% | 10.21 | 0.38 |
| 07/28 | 4,095 | 4,095 | 4,055 | 4,055 | -1.93% | 200 | 121億6500万 | +1.5% | 10.15 | 0.37 |
| 07/27 | 4,115 | 4,135 | 4,115 | 4,135 | +1.47% | 500 | 124億500万 | +3.53% | 10.35 | 0.38 |
| 07/23 | 4,075 | 4,075 | 4,075 | 4,075 | -0.49% | 100 | 122億2500万 | +2.13% | 10.2 | 0.37 |
| 07/21 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 100 | 122億8500万 | +2.66% | 10.25 | 0.38 |
| 07/17 | 4,130 | 4,130 | 4,085 | 4,095 | +0.24% | 1,000 | 122億8500万 | +2.66% | 10.25 | 0.38 |
| 07/16 | 4,090 | 4,135 | 4,075 | 4,085 | +0.49% | 800 | 122億5500万 | +2.46% | 10.22 | 0.38 |
| 07/15 | 4,020 | 4,065 | 4,020 | 4,065 | +1.25% | 1,300 | 121億9500万 | +2.03% | 10.17 | 0.37 |
| 07/14 | 4,015 | 4,015 | 4,015 | 4,015 | -0.12% | 100 | 120億4500万 | +0.83% | 10.05 | 0.37 |
| 07/13 | 4,005 | 4,020 | 4,005 | 4,020 | +0.5% | 1,200 | 120億6000万 | +0.9% | 10.06 | 0.37 |
| 07/10 | 4,000 | 4,000 | 4,000 | 4,000 | +0.5% | 300 | 120億 | +0.38% | 10.01 | 0.37 |
| 07/09 | 4,000 | 4,000 | 3,980 | 3,980 | -0.5% | 400 | 119億4000万 | -0.2% | 9.96 | 0.37 |
| 07/08 | 3,945 | 4,000 | 3,945 | 4,000 | +1.39% | 500 | 120億 | +0.2% | 10.01 | 0.37 |
| 07/07 | 3,930 | 3,945 | 3,930 | 3,945 | +0.64% | 200 | 118億3500万 | -1.28% | 9.87 | 0.36 |
| 07/06 | 3,925 | 3,925 | 3,920 | 3,920 | -0.13% | 300 | 117億6000万 | -2.07% | 9.81 | 0.36 |
| 07/03 | 3,925 | 3,925 | 3,920 | 3,925 | +0.51% | 1,300 | 117億7500万 | -2.17% | 9.82 | 0.36 |
| 07/02 | 3,910 | 3,920 | 3,905 | 3,905 | -0.38% | 1,800 | 117億1500万 | -2.96% | 9.77 | 0.36 |
| 07/01 | 3,900 | 3,920 | 3,900 | 3,920 | -0.38% | 1,000 | 117億6000万 | -2.9% | 9.81 | 0.36 |
| 06/30 | 3,905 | 3,950 | 3,900 | 3,935 | +0.77% | 1,700 | 118億500万 | -2.84% | 9.85 | 0.36 |
| 06/29 | 3,950 | 3,950 | 3,905 | 3,905 | -0.64% | 1,000 | 117億1500万 | -3.89% | 9.77 | 0.36 |
| 06/26 | 3,950 | 3,960 | 3,930 | 3,930 | -0.88% | 400 | 117億9000万 | -3.65% | 9.83 | 0.36 |
| 06/25 | 3,965 | 3,965 | 3,965 | 3,965 | +0.63% | 300 | 118億9500万 | -3.1% | 9.92 | 0.36 |
| 06/24 | 3,980 | 3,980 | 3,940 | 3,940 | -1.01% | 2,200 | 118億2000万 | -3.97% | 9.86 | 0.36 |
| 06/23 | 3,975 | 3,980 | 3,970 | 3,980 | +0.13% | 1,400 | 119億4000万 | -3.28% | 9.96 | 0.37 |
| 06/22 | 4,040 | 4,040 | 3,975 | 3,975 | -0.87% | 1,800 | 119億2500万 | -3.66% | 9.95 | 0.37 |
| 06/19 | 4,040 | 4,040 | 4,010 | 4,010 | -0.37% | 800 | 120億3000万 | -3.09% | 10.03 | 0.37 |
| 06/18 | 4,030 | 4,030 | 4,025 | 4,025 | -0.12% | 900 | 120億7500万 | -2.99% | 10.07 | 0.37 |
| 06/17 | 4,110 | 4,110 | 4,030 | 4,030 | -0.74% | 800 | 120億9000万 | -3.03% | 10.08 | 0.37 |
| 06/16 | 4,110 | 4,110 | 4,060 | 4,060 | -0.73% | 600 | 121億8000万 | -2.57% | 10.16 | 0.37 |
| 06/15 | 4,095 | 4,095 | 4,045 | 4,090 | +0.99% | 800 | 122億7000万 | -2.01% | 10.23 | 0.38 |
| 06/12 | 4,045 | 4,050 | 4,045 | 4,050 | +0.75% | 600 | 121億5000万 | -3.06% | 10.13 | 0.37 |
| 06/11 | 4,025 | 4,025 | 4,020 | 4,020 | +0.25% | 300 | 120億6000万 | -3.92% | 10.06 | 0.37 |
| 06/10 | 4,060 | 4,060 | 4,010 | 4,010 | -1.23% | 1,800 | 120億3000万 | -4.32% | 10.03 | 0.37 |
| 06/09 | 4,055 | 4,060 | 4,055 | 4,060 | +0.25% | 200 | 121億8000万 | -3.29% | 10.16 | 0.37 |
| 06/08 | 4,090 | 4,090 | 4,050 | 4,050 | -0.49% | 300 | 121億5000万 | -3.66% | 10.13 | 0.37 |
| 06/05 | 4,105 | 4,105 | 4,070 | 4,070 | -0.37% | 1,000 | 122億1000万 | -3.37% | 10.18 | 0.37 |
| 06/04 | 4,100 | 4,105 | 4,070 | 4,085 | -0.37% | 3,500 | 122億5500万 | -3.18% | 10.22 | 0.38 |
| 06/03 | 4,100 | 4,115 | 4,095 | 4,100 | -0.24% | 1,500 | 123億 | -2.94% | 10.26 | 0.38 |
| 06/02 | 4,150 | 4,175 | 4,110 | 4,110 | -0.72% | 1,400 | 123億3000万 | -2.81% | 10.28 | 0.38 |
| 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 |
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。
