- 6648
- 2026/09/25
- 時価
- 353億円
- PER 予
- 9.2倍
- 2010年以降
- 2.79-148.84倍
（2010-2026年） - PBR
- 1.3倍
- 2010年以降
- 0.35-2.19倍
（2010-2026年） - 配当 予
- 3.91%
- ROE 予
- 14.18%
- ROA 予
- 10.55%
- 資料
- Link
- CSV,JSON
かわでん（6648）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,663
- 始値
- 1,702
- 高値
- 1,712
- 安値
- 1,679
- 終値 +1.5%
- 1,688
- 出来高 -10.94%
- 28,500
乖離率
- 株価（5日）
移動平均値 - +1.93%
1,656 - 株価（25日）
移動平均値 - +0.96%
1,672 - 出来高（5日）
移動平均値 - -6.43%
30,460
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,702 | 1,712 | 1,679 | 1,688 | +1.5% | 28,500 | - | +0.96% | - | - |
| 09/24 | 1,666 | 1,690 | 1,663 | 1,663 | +0.73% | 32,000 | - | -0.66% | - | - |
| 09/18 | 1,643 | 1,670 | 1,643 | 1,651 | -0.12% | 24,400 | - | -1.61% | - | - |
| 09/17 | 1,625 | 1,653 | 1,622 | 1,653 | +1.72% | 27,300 | - | -1.67% | - | - |
| 09/16 | 1,624 | 1,656 | 1,608 | 1,625 | +0.06% | 40,100 | - | -3.39% | - | - |
| 09/15 | 1,608 | 1,640 | 1,608 | 1,624 | -0.18% | 35,700 | - | -3.56% | - | - |
| 09/14 | 1,620 | 1,634 | 1,613 | 1,627 | +0.43% | 19,800 | - | -3.44% | - | - |
| 09/11 | 1,618 | 1,635 | 1,612 | 1,620 | -0.98% | 30,800 | - | -4.54% | - | - |
| 09/10 | 1,649 | 1,649 | 1,622 | 1,636 | -0.85% | 23,000 | - | -4.33% | - | - |
| 09/09 | 1,626 | 1,650 | 1,626 | 1,650 | +0.67% | 28,700 | - | -4.24% | - | - |
| 09/08 | 1,679 | 1,680 | 1,631 | 1,639 | -2.38% | 28,800 | - | -5.48% | - | - |
| 09/07 | 1,652 | 1,687 | 1,652 | 1,679 | +1.08% | 32,800 | - | -3.62% | - | - |
| 09/04 | 1,653 | 1,665 | 1,638 | 1,661 | 0% | 26,500 | - | -4.76% | - | - |
| 09/03 | 1,692 | 1,692 | 1,645 | 1,661 | -0.18% | 25,800 | - | -4.7% | - | - |
| 09/02 | 1,703 | 1,704 | 1,662 | 1,664 | -2.18% | 32,700 | - | -4.42% | - | - |
| 09/01 | 1,729 | 1,729 | 1,701 | 1,701 | -1.68% | 22,100 | - | -2.3% | - | - |
| 08/31 | 1,730 | 1,735 | 1,695 | 1,730 | 0% | 36,700 | - | -0.69% | - | - |
| 08/28 | 1,749 | 1,760 | 1,729 | 1,730 | -0.35% | 21,100 | - | -0.75% | - | - |
| 08/27 | 1,740 | 1,740 | 1,705 | 1,736 | +1.94% | 29,400 | - | -0.46% | - | - |
| 08/26 | 1,722 | 1,744 | 1,701 | 1,703 | -2.46% | 35,000 | - | -2.41% | - | - |
| 08/25 | 1,718 | 1,753 | 1,709 | 1,746 | +2.17% | 31,300 | - | -0.11% | - | - |
| 08/24 | 1,688 | 1,726 | 1,676 | 1,709 | +1.97% | 43,300 | - | -2.29% | - | - |
| 08/21 | 1,657 | 1,677 | 1,650 | 1,676 | -0.71% | 35,500 | - | -4.39% | - | - |
| 08/20 | 1,663 | 1,693 | 1,652 | 1,688 | +2.93% | 55,300 | - | -4.15% | - | - |
| 08/19 | 1,715 | 1,722 | 1,636 | 1,640 | -5.31% | 85,100 | - | -7.13% | - | - |
| 08/18 | 1,790 | 1,790 | 1,730 | 1,732 | -1.7% | 47,000 | - | -2.42% | - | - |
| 08/17 | 1,747 | 1,779 | 1,739 | 1,762 | +2.32% | 45,700 | - | -1.01% | - | - |
| 08/14 | 1,700 | 1,750 | 1,700 | 1,722 | +1.35% | 52,600 | - | -3.48% | - | - |
| 08/13 | 1,671 | 1,730 | 1,663 | 1,699 | +2.16% | 95,400 | - | -5.03% | - | - |
| 08/12 | 1,651 | 1,675 | 1,593 | 1,663 | +0.48% | 223,700 | - | -7.51% | - | - |
| 08/10 | 1,570 | 1,669 | 1,564 | 1,655 | -14.25% | 408,200 | - | -8.51% | - | - |
| 08/07 | 1,925 | 1,942 | 1,883 | 1,930 | +0.16% | 70,000 | - | +6.04% | - | - |
| 08/06 | 1,981 | 2,014 | 1,906 | 1,927 | -1.68% | 86,700 | - | +6.11% | - | - |
| 08/05 | 1,928 | 1,971 | 1,919 | 1,960 | +1.66% | 46,000 | - | +8.11% | - | - |
| 08/04 | 1,928 | 1,941 | 1,878 | 1,928 | +4.95% | 116,700 | - | +6.7% | - | - |
| 08/03 | 1,765 | 1,843 | 1,746 | 1,837 | +5.57% | 96,300 | - | +1.94% | - | - |
| 07/31 | 1,688 | 1,765 | 1,678 | 1,740 | +5.58% | 62,100 | - | -3.39% | - | - |
| 07/30 | 1,599 | 1,654 | 1,570 | 1,648 | +2.55% | 97,700 | - | -8.8% | - | - |
| 07/29 | 1,667 | 1,675 | 1,565 | 1,607 | -3.54% | 101,000 | - | -11.36% | - | - |
| 07/28 | 1,720 | 1,722 | 1,660 | 1,666 | -3.25% | 63,000 | - | -8.56% | - | - |
| 07/27 | 1,731 | 1,744 | 1,700 | 1,722 | -0.98% | 47,800 | - | -5.85% | - | - |
| 07/24 | 1,757 | 1,760 | 1,710 | 1,739 | -0.91% | 60,600 | - | -5.13% | - | - |
| 07/23 | 1,755 | 1,765 | 1,736 | 1,755 | -0.85% | 51,600 | - | -4.36% | - | - |
| 07/22 | 1,802 | 1,804 | 1,763 | 1,770 | -0.78% | 52,700 | - | -3.59% | - | - |
| 07/21 | 1,758 | 1,800 | 1,738 | 1,784 | +1.42% | 36,000 | - | -2.73% | - | - |
| 07/17 | 1,792 | 1,792 | 1,714 | 1,759 | -2.92% | 73,700 | - | -3.98% | - | - |
| 07/16 | 1,850 | 1,850 | 1,796 | 1,812 | -3.1% | 38,800 | - | -0.71% | - | - |
| 07/15 | 1,833 | 1,892 | 1,820 | 1,870 | +2.07% | 23,700 | - | +2.97% | - | - |
| 07/14 | 1,819 | 1,842 | 1,793 | 1,832 | -1.29% | 44,600 | - | +1.5% | - | - |
| 07/13 | 1,867 | 1,899 | 1,824 | 1,856 | -0.59% | 40,200 | - | +3.23% | - | - |
| 07/10 | 1,890 | 1,917 | 1,867 | 1,867 | +0.86% | 21,200 | - | +4.3% | - | - |
| 07/09 | 1,839 | 1,868 | 1,821 | 1,851 | +0.65% | 33,100 | - | +3.7% | - | - |
| 07/08 | 1,917 | 1,950 | 1,839 | 1,839 | -4.27% | 38,800 | - | +3.43% | - | - |
| 07/07 | 1,950 | 1,977 | 1,897 | 1,921 | -1.69% | 48,400 | - | +8.35% | - | - |
| 07/06 | 1,920 | 1,976 | 1,914 | 1,954 | +1.98% | 42,900 | - | +10.83% | - | - |
| 07/03 | 1,849 | 1,918 | 1,830 | 1,916 | +4.13% | 68,800 | - | +9.24% | - | - |
| 07/02 | 1,851 | 1,877 | 1,806 | 1,840 | -0.59% | 38,300 | - | +5.38% | - | - |
| 07/01 | 1,818 | 1,890 | 1,818 | 1,851 | +2.32% | 50,600 | - | +6.26% | - | - |
| 06/30 | 1,801 | 1,821 | 1,753 | 1,809 | +0.44% | 33,000 | - | +4.09% | - | - |
| 06/29 | 1,850 | 1,863 | 1,773 | 1,801 | -0.33% | 51,900 | - | +3.57% | - | - |
| 06/26 | 1,850 | 1,870 | 1,743 | 1,807 | -4.94% | 93,500 | - | +3.79% | - | - |
| 06/25 | 1,839 | 1,911 | 1,839 | 1,901 | +5.67% | 71,500 | - | +9.13% | - | - |
| 06/24 | 1,808 | 1,810 | 1,754 | 1,799 | -1.1% | 61,300 | - | +3.45% | - | - |
| 06/23 | 1,901 | 1,907 | 1,819 | 1,819 | -1.83% | 39,200 | - | +4.6% | - | - |
| 06/22 | 1,815 | 1,879 | 1,813 | 1,853 | +2.15% | 60,600 | - | +6.62% | - | - |
| 06/19 | 1,825 | 1,864 | 1,812 | 1,814 | +1% | 50,200 | - | +4.37% | - | - |
| 06/18 | 1,777 | 1,825 | 1,772 | 1,796 | +0.96% | 49,800 | - | +3.04% | - | - |
| 06/17 | 1,705 | 1,786 | 1,705 | 1,779 | +3.79% | 62,800 | - | +1.48% | - | - |
| 06/16 | 1,730 | 1,743 | 1,700 | 1,714 | -1.21% | 54,500 | - | -3.55% | - | - |
| 06/15 | 1,640 | 1,740 | 1,640 | 1,735 | +8.37% | 70,900 | - | -3.82% | - | - |
| 06/12 | 1,611 | 1,618 | 1,559 | 1,601 | +1.59% | 63,000 | - | -12.61% | - | - |
| 06/11 | 1,570 | 1,585 | 1,546 | 1,576 | -1.5% | 61,700 | - | -15.72% | - | - |
| 06/10 | 1,625 | 1,625 | 1,580 | 1,600 | -3.38% | 96,000 | - | -15.92% | - | - |
| 06/09 | 1,660 | 1,686 | 1,630 | 1,656 | +0.12% | 38,200 | - | -14.15% | - | - |
| 06/08 | 1,661 | 1,680 | 1,614 | 1,654 | -5% | 76,200 | - | -15.27% | - | - |
| 06/05 | 1,671 | 1,755 | 1,671 | 1,741 | +3.38% | 54,600 | - | -11.8% | - | - |
| 06/04 | 1,677 | 1,720 | 1,652 | 1,684 | -0.71% | 48,100 | - | -15.29% | - | - |
| 06/03 | 1,685 | 1,715 | 1,671 | 1,696 | +1.62% | 30,400 | - | -15.37% | - | - |
| 06/02 | 1,715 | 1,715 | 1,653 | 1,669 | -3.47% | 56,700 | - | -17.46% | - | - |
| 06/01 | 1,707 | 1,750 | 1,668 | 1,729 | +0.52% | 76,900 | - | -15.25% | - | - |
| 05/29 | 1,736 | 1,744 | 1,703 | 1,720 | -1.21% | 86,700 | - | -16.3% | - | - |
| 05/28 | 1,780 | 1,793 | 1,706 | 1,741 | -0.63% | 110,100 | - | -15.85% | - | - |
| 05/27 | 1,820 | 1,820 | 1,735 | 1,752 | -5.19% | 147,500 | - | -15.81% | - | - |
| 05/26 | 1,853 | 1,862 | 1,817 | 1,848 | -0.27% | 52,500 | - | -11.71% | - | - |
| 05/25 | 1,853 | 1,909 | 1,833 | 1,853 | +1.76% | 60,400 | - | -11.76% | - | - |
| 05/22 | 1,825 | 1,859 | 1,809 | 1,821 | +0.05% | 45,300 | - | -13.57% | - | - |
| 05/21 | 1,834 | 1,860 | 1,803 | 1,820 | +1.17% | 51,800 | - | -14.07% | - | - |
| 05/20 | 1,760 | 1,810 | 1,706 | 1,799 | 0% | 109,000 | - | -15.58% | - | - |
| 05/19 | 1,854 | 1,869 | 1,770 | 1,799 | -3.28% | 171,200 | - | -16.21% | - | - |
| 05/18 | 1,917 | 1,918 | 1,813 | 1,860 | -4.17% | 179,000 | - | -14.05% | - | - |
| 05/15 | 2,047 | 2,090 | 1,929 | 1,941 | -5.04% | 134,100 | - | -10.76% | - | - |
| 05/14 | 2,125 | 2,173 | 1,996 | 2,044 | -13.57% | 277,100 | - | -6.28% | - | - |
| 05/13 | 2,381 | 2,390 | 2,304 | 2,365 | -1.46% | 71,600 | - | +8.44% | - | - |
| 05/12 | 2,421 | 2,466 | 2,400 | 2,400 | -1.32% | 56,100 | - | +10.6% | - | - |
| 05/11 | 2,594 | 2,599 | 2,410 | 2,432 | -5.07% | 111,900 | - | +12.8% | - | - |
| 05/08 | 2,390 | 2,565 | 2,362 | 2,562 | +6.97% | 119,700 | - | +19.94% | - | - |
| 05/07 | 2,300 | 2,413 | 2,285 | 2,395 | +6.87% | 96,700 | - | +13.35% | - | - |
| 05/01 | 2,200 | 2,261 | 2,167 | 2,241 | +0.27% | 49,200 | - | +6.66% | - | - |
| 04/30 | 2,178 | 2,235 | 2,133 | 2,235 | +1.36% | 47,500 | - | +6.53% | - | - |
| 04/28 | 2,132 | 2,211 | 2,132 | 2,205 | +5.91% | 56,200 | - | +5.15% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 334 167,000 4/5 | 250 125,000 3/21 125,000 1/23 他2件 | 44,500 89 7/27 | - | - | +7.94% 2/26 | -11.77% 1/22 |
| 2009年 3月期 | 268 134,000 5/23 | 170 85,000 10/10 | 64,000 128 10/24 | - | - | +4.88% 11/12 | -19.88% 10/7 |
| 2010年 3月期 | 217 108,300 8/3 108,700 7/7 | 192 96,200 12/18 | 30,500 61 5/25 | - | - | +4.62% 3/25 | -2.81% 10/6 |
| 2011年 3月期 | 218 108,900 4/21 | 150 75,000 3/15 | 73,500 147 8/25 | 45億6508万 | 31億4400万 | +19.08% 5/11 | -12.54% 3/16 |
| 2012年 3月期 | 256 128,000 5/11 | 170 84,800 11/30 | 53,500 107 5/11 | 53億6576万 | 35億5481万 | +6.91% 3/23 | -6.41% 6/15 |
| 2013年 3月期 | 256 128,000 3/25 | 176 88,100 5/18 | 89,500 179 2/8 | 53億6576万 | 36億9315万 | +16.15% 2/7 | -5.35% 4/1 |
| 2014年 3月期 | 340 1,700 1/21 | 220 1,102 4/2 | 517,500 103,500 10/21 | 71億2640万 | 46億1958万 | +17.67% 4/21 | -9.48% 6/7 |
| 2015年 3月期 | 539 2,696 3/24 | 252 1,260 5/21 | 607,000 121,400 4/21 | 113億163万 | 52億8192万 | +24.6% 3/23 | -15.08% 5/19 |
| 2016年 3月期 | 660 3,300 8/10 | 402 2,010 2/12 | 148,000 29,600 8/10 | 138億3360万 | 84億2592万 | +12.81% 6/16 | -21.49% 8/25 |
| 2017年 3月期 | 473 2,365 4/8 | 390 1,950 6/24 | 72,000 14,400 10/31 | 99億1408万 | 81億7440万 | +7.61% 12/26 | -7.74% 5/11 |
| 2018年 3月期 | 552 2,760 12/25 | 405 2,025 5/11 | 341,500 68,300 3/15 | 115億6992万 | 84億8880万 | +8.68% 10/23 | -6.25% 2/13 |
| 2019年 3月期 | 670 3,350 8/29 | 502 2,510 5/10 | 231,000 46,200 1/15 | 140億4320万 | 105億2192万 | +8.94% 7/26 | -6.31% 5/31 |
| 2020年 3月期 | 589 2,947 9/30 | 356 1,781 3/31 | 365,000 73,000 12/11 | 123億5382万 | 74億6595万 | +10.46% 4/27 | -18.05% 3/16 |
| 2021年 3月期 | 522 2,610 10/9 | 327 1,634 4/3 | 175,000 35,000 12/4 | 109億4112万 | 68億4972万 | +10.56% 7/28 | -3.92% 11/12 |
| 2022年 3月期 | 537 2,687 5/6 | 436 2,180 1/11 | 175,500 35,100 3/30 | 112億6390万 | 91億3856万 | +6.74% 4/21 | -7.59% 4/6 |
| 2023年 3月期 | 473 2,367 4/21 | 346 1,730 12/16 | 248,000 49,600 9/5 | 99億2246万 | 72億5216万 | +3.32% 7/25 | -9.68% 9/8 |
| 2024年 3月期 | 579 2,894 3/29 | 348 1,740 5/11 1,740 5/10 他4件 | 132,000 26,400 10/20 | 121億3164万 | 72億9408万 | +16.54% 4/1 | -7.42% 4/25 |
| 2025年 3月期 | 860 4,300 3/3 4,300 2/21 | 440 2,200 8/5 | 328,500 65,700 2/14 | 180億2560万 | 92億2240万 | +45.55% 2/13 | -18.92% 8/5 |
| 2026年 3月期 | 2,780 1/6 | 731 3,655 4/7 | 591,400 2/10 | 582億6880万 | 153億2176万 | +47.15% 8/18 | -14.83% 3/31 |
| 最新 | 1,688 2026/9/25 | 28,500 | 353億8048万 | +0.96% 1,672 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/29 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/28 vs 2020/12/29
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/28
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 387%（4.87倍）
- 2026/09/25 vs 2025/12/30
- -33%（0.67倍）
- 過去安値
150円（2011/03/15） - 1025%（11.25倍）
1,688円（9/25）
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。
