川岸工業（5921）の株価チャート
2026/05/08～2026/10/06
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 | ||||||||||
| 10/06 | 4,330 | 4,360 | 4,330 | 4,360 | 0% | 700 | - | -0.77% | - | - |
| 10/05 | 4,290 | 4,360 | 4,290 | 4,360 | +1.63% | 1,400 | - | -0.75% | - | - |
| 10/02 | 4,340 | 4,340 | 4,290 | 4,290 | -1.38% | 7,600 | - | -2.34% | - | - |
| 10/01 | 4,320 | 4,350 | 4,320 | 4,350 | 0% | 1,100 | - | -1% | - | - |
| 09/30 | 4,360 | 4,360 | 4,350 | 4,350 | -0.23% | 9,100 | - | -1.02% | - | - |
| 09/29 | 4,340 | 4,360 | 4,300 | 4,360 | -1.8% | 12,300 | - | -0.73% | - | - |
| 09/28 | 4,485 | 4,485 | 4,440 | 4,440 | +0.57% | 1,600 | - | +1.16% | - | - |
| 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% | - | - |
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。
