日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
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	（IR情報）15:30 2026年9月期通期業績予想及び配当予想の修正(増配)に関するお知らせ
07/31	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
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	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
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	（IR情報）15:30 2026年9月期第2四半期(中間期)業績予想の修正に関するお知らせ
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%

川岸工業（5921）のイベントチャート

2026/04/23～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート