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	2,392	2,440	2,387	2,408	+0.33%	7,358,900	-	-3.06%	-	-
09/24	2,444	2,481	2,400	2,400	-0.21%	9,020,900	-	-4.08%	-	-
09/18	2,437	2,451	2,384	2,405	-0.66%	10,860,700	-	-4.56%	-	-
09/17	2,427	2,466	2,416	2,421	+1.34%	11,028,700	-	-4.61%	-	-
09/16	2,350	2,427	2,349	2,389	+0.72%	11,167,200	-	-6.46%	-	-
09/15	2,310	2,411	2,296	2,372	+0.89%	17,581,900	-	-7.7%	-	-
09/14	2,290	2,364	2,290	2,351	+1.38%	9,038,600	-	-8.95%	-	-
09/11	2,249	2,332	2,242	2,319	-1.28%	11,489,600	-	-10.81%	-	-
09/10	2,374	2,395	2,306	2,349	-2.85%	13,956,700	-	-10.41%	-	-
09/09	2,394	2,445	2,377	2,418	+1.34%	10,801,500	-	-8.58%	-	-
09/08	2,442	2,454	2,382	2,386	-4.1%	15,026,900	-	-10.33%	-	-
09/07	2,420	2,504	2,419	2,488	+2.22%	11,246,700	-	-6.96%	-	-
09/04	2,458	2,466	2,411	2,434	-0.69%	7,882,900	-	-9.35%	-	-
09/03	2,455	2,496	2,435	2,451	+0.91%	9,161,800	-	-9.05%	-	-
09/02	2,476	2,478	2,412	2,429	-3.73%	16,291,100	-	-10.17%	-	-
09/01	2,551	2,597	2,513	2,523	-2.25%	15,813,400	-	-7.04%	-	-
08/31	2,599	2,599	2,547	2,581	-1.6%	11,248,200	-	-5.18%	-	-
08/28	2,601	2,647	2,601	2,623	-0.15%	8,124,700	-	-3.95%	-	-
08/27	2,625	2,650	2,593	2,627	+2.02%	9,138,100	-	-4.02%	-	-
08/26	2,587	2,606	2,559	2,575	-1.38%	8,655,000	-	-6.06%	-	-
08/25	2,590	2,619	2,552	2,611	+0.81%	7,805,700	-	-4.88%	-	-
08/24	2,603	2,634	2,583	2,590	-0.54%	10,545,100	-	-5.65%	-	-
08/21	2,638	2,658	2,576	2,604	-2.58%	13,989,900	-	-5.34%	-	-
08/20	2,695	2,695	2,628	2,673	-0.11%	7,998,800	-	-3.01%	-	-
08/19	2,742	2,756	2,646	2,676	-6.43%	17,731,200	-	-2.94%	-	-
08/18	2,847	2,956	2,835	2,860	+0.14%	10,456,600	-	+3.7%	-	-
08/17	2,890	2,900	2,815	2,856	+0.21%	6,530,100	-	+3.67%	-	-
08/14	2,826	2,888	2,803	2,850	+1.14%	9,349,000	-	+3.6%	-	-
08/13	2,786	2,831	2,775	2,818	+1.55%	11,679,400	-	+2.47%	-	-
08/12	2,694	2,775	2,687	2,775	+3.01%	14,345,800	-	+0.76%	-	-
08/10	2,750	2,778	2,654	2,694	-3.06%	15,099,000	-	-2.53%	-	-
08/07	2,876	2,905	2,731	2,779	-3.14%	21,532,000	-	+0.36%	-	-
08/06	2,906	2,954	2,861	2,869	-1.88%	10,113,000	-	+3.65%	-	-
08/05	2,855	2,946	2,828	2,924	+3.21%	12,087,200	-	+5.9%	-	-
08/04	2,758	2,875	2,709	2,833	+4.62%	13,268,600	-	+2.61%	-	-
08/03	2,725	2,728	2,618	2,708	-1.99%	9,986,000	-	-2.03%	-	-
07/31	2,760	2,843	2,730	2,763	+2.94%	13,063,400	-	-0.22%	-	-
07/30	2,639	2,729	2,620	2,684	+0.34%	8,318,500	-	-3.35%	-	-
07/29	2,676	2,686	2,607	2,675	0%	10,651,600	-	-4.19%	-	-
07/28	2,688	2,727	2,632	2,675	-2.19%	8,330,500	-	-4.74%	-	-
07/27	2,818	2,832	2,707	2,735	-1.83%	7,596,100	-	-3.39%	-	-
07/24	2,813	2,846	2,762	2,786	+0.18%	10,225,200	-	-2.21%	-	-
07/23	2,762	2,812	2,760	2,781	+1.61%	13,241,200	-	-2.9%	-	-
07/22	2,726	2,780	2,676	2,737	+2.28%	15,815,100	-	-5.06%	-	-
07/21	2,611	2,701	2,591	2,676	+2.73%	13,619,400	-	-7.56%	-	-
07/17	2,671	2,691	2,521	2,605	-4.86%	18,333,600	-	-10.3%	-	-
07/16	2,767	2,798	2,708	2,738	+0.44%	16,818,600	-	-6.01%	-	-
07/15	2,657	2,754	2,611	2,726	+1.34%	26,918,000	-	-6.45%	-	-
07/14	2,715	2,731	2,648	2,690	-0.99%	14,924,100	-	-7.85%	-	-
07/13	2,772	2,781	2,666	2,717	-2.27%	12,620,500	-	-7.05%	-	-
07/10	2,727	2,838	2,722	2,780	+1.2%	12,266,800	-	-4.96%	-	-
07/09	2,814	2,833	2,736	2,747	-2.83%	10,932,800	-	-6.21%	-	-
07/08	2,888	2,912	2,797	2,827	-3.78%	10,841,200	-	-3.61%	-	-
07/07	2,995	3,030	2,913	2,938	-2.16%	14,278,400	-	+0.14%	-	-
07/06	2,850	3,069	2,840	3,003	+6.49%	16,351,100	-	+2.53%	-	-
07/03	2,825	2,864	2,756	2,820	+1.99%	13,684,400	-	-3.66%	-	-
07/02	2,620	2,878	2,561	2,765	+2.45%	26,201,200	-	-5.95%	-	-
07/01	2,958	3,080	2,649	2,699	-7.66%	44,738,100	-	-8.6%	-	-
06/30	2,910	2,974	2,863	2,923	+0.48%	8,926,900	-	-1.65%	-	-
06/29	2,857	2,990	2,855	2,909	+2.57%	10,790,600	-	-2.71%	-	-
06/26	2,871	2,921	2,791	2,836	-3.6%	11,927,400	-	-5.5%	-	-
06/25	3,110	3,111	2,942	2,942	-3.86%	9,105,100	-	-2.13%	-	-
06/24	3,050	3,119	2,992	3,060	-0.68%	6,848,400	-	+1.93%	-	-
06/23	3,275	3,281	3,058	3,081	-5%	8,923,400	-	+2.97%	-	-
06/22	3,150	3,260	3,111	3,243	+1.63%	7,170,700	-	+8.72%	-	-
06/19	3,165	3,220	3,127	3,191	+0.98%	9,062,200	-	+7.48%	-	-
06/18	3,355	3,427	3,146	3,160	-3.25%	13,497,400	-	+6.65%	-	-
06/17	3,091	3,319	3,079	3,266	+7.75%	17,610,500	-	+10.23%	-	-
06/16	2,922	3,088	2,908	3,031	+4.3%	13,401,300	-	+2.09%	-	-
06/15	2,901	2,955	2,859	2,906	+2.54%	9,239,100	-	-2.61%	-	-
06/12	2,818	2,876	2,769	2,834	+3.05%	11,791,800	-	-5.34%	-	-
06/11	2,688	2,765	2,630	2,750	-3.85%	13,830,400	-	-8.67%	-	-
06/10	2,845	2,971	2,830	2,860	+2.33%	15,333,800	-	-5.67%	-	-
06/09	2,790	2,849	2,724	2,795	+1.49%	10,730,100	-	-8.15%	-	-
06/08	2,790	2,843	2,708	2,754	-4.71%	11,540,700	-	-10%	-	-
06/05	2,880	2,944	2,846	2,890	+1.58%	10,084,400	-	-6.17%	-	-
06/04	2,801	2,898	2,785	2,845	+0.28%	9,563,300	-	-7.87%	-	-
06/03	2,923	2,923	2,779	2,837	+0.5%	11,374,700	-	-8.51%	-	-
06/02	2,893	2,899	2,732	2,823	-4.63%	14,129,000	-	-9.4%	-	-
06/01	3,120	3,129	2,941	2,960	-5.64%	10,205,600	-	-5.37%	-	-
05/29	3,075	3,154	3,020	3,137	+1.55%	10,676,200	-	+0.06%	-	-
05/28	3,188	3,216	3,039	3,089	-2.8%	9,449,600	-	-1.44%	-	-
05/27	3,420	3,458	3,161	3,178	-5.47%	13,632,300	-	+1.4%	-	-
05/26	3,245	3,474	3,216	3,362	+5.26%	20,836,300	-	+7.28%	-	-
05/25	3,091	3,266	3,059	3,194	+7.51%	16,520,600	-	+1.95%	-	-
05/22	3,100	3,173	2,962	2,971	+4.47%	27,124,000	-	-5.47%	-	-
05/21	2,859	2,885	2,761	2,844	+1.25%	12,532,100	-	-9.94%	-	-
05/20	2,899	2,920	2,781	2,809	-1.4%	10,575,900	-	-11.64%	-	-
05/19	2,918	2,931	2,786	2,849	-1.28%	11,499,100	-	-10.94%	-	-
05/18	3,027	3,037	2,879	2,886	-5.31%	15,849,200	-	-10.29%	-	-
05/15	3,150	3,223	3,016	3,048	-3.61%	13,209,800	-	-5.55%	-	-
05/14	3,417	3,417	3,155	3,162	-7.46%	15,282,000	-	-2.07%	-	-
05/13	3,181	3,434	3,061	3,417	+0.77%	23,042,100	-	+5.82%	-	-
05/12	3,169	3,391	3,054	3,391	+6.97%	38,852,100	-	+5.41%	-	-
05/11	3,274	3,291	3,121	3,170	-2.94%	12,923,800	-	-1.18%	-	-
05/08	3,222	3,337	3,185	3,266	+0.46%	12,922,300	-	+2.16%	-	-
05/07	3,180	3,364	3,164	3,251	+3.17%	15,655,200	-	+2.14%	-	-
05/01	3,250	3,284	3,147	3,151	-2.05%	8,817,000	-	-0.76%	-	-
04/30	3,261	3,299	3,133	3,217	-0.8%	10,140,000	-	+1.45%	-	-
04/28	3,163	3,271	3,091	3,243	+4.85%	13,458,400	-	+2.53%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	582 291 6/19	386 193 4/1	67,176,500 134,353,000 6/10	-	-	4341億354万 3/31
2011年 3月期	738 369 3/31 369 3/30	418 209 8/12	26,249,500 52,499,000 4/22	6160億9310万	3489億5246万	6097億8579万 3/31
2012年 3月期	754 377 4/1	348 174 10/5	20,511,500 41,023,000 2/28	6294億5013万	2905億1544万	4263億3246万 3/30
2013年 3月期	634 317 3/25	302 151 10/11	21,684,500 43,369,000 1/31	5292億7239万	2521億1397万	4932億814万 3/29
2014年 3月期	992 496 1/20	544 272 4/4	30,844,000 61,688,000 5/17	8292億5875万	4541億3908万	6352億6536万 3/31
2015年 3月期	1,294 647 3/19	700 350 4/24	23,102,500 46,205,000 9/19	1兆810億	5851億6243万	1兆107億 3/31
2016年 3月期	1,294 647 4/28	538 269 2/12	22,971,500 45,943,000 3/18	1兆810億	4494億4663万	5429億3730万 3/31
2017年 3月期	822 411 12/12	514 257 6/28	25,949,500 51,899,000 10/3	6867億98万	4293億9696万	5679億8571万 3/31
2018年 3月期	924 4,620 1/22	626 313 4/17	18,950,500 3,790,100 3/1	7719億1205万	5229億6206万	5746億4334万 3/30
2019年 3月期	768 3,840 4/26	440 2,198 12/26	26,764,000 5,352,800 10/22	6415億8924万	3672億4300万	4560億3376万 3/29
2020年 3月期	576 2,880 4/4	269 1,347 3/17	19,896,500 3,979,300 2/6	4811億9193万	2250億5747万	2622億5899万 3/31
2021年 3月期	572 2,861 3/23	246 1,231 10/29	65,477,000 13,095,400 11/30	4780億1740万	2056億7613万	4576億9576万 3/31
2022年 3月期	568 2,840 5/11	378 1,888 12/2	41,311,500 8,262,300 10/20	4745億871万	3170億3635万	3726億2580万 3/31
2023年 3月期	657 3,285 12/16	405 2,027 4/7	85,087,000 17,017,400 6/7	5516億2311万	3403億7748万	4848億5907万 3/31
2024年 3月期	1,027 5,137 3/27	548 2,739 5/16	53,009,000 10,601,800 8/8	8626億1428万	4599億3781万	8534億2123万 3/29
2025年 3月期	2,007 10,035 3/18	738 3,692 8/7	193,386,500 38,677,300 11/8	1兆6850億	6199億6728万	1兆4925億 3/31
2026年 3月期	3,766 18,830 3/3	1,196 5,980 4/7	199,875,000 39,975,000 5/9	3兆1619億	1兆41億	2兆4214億 3/31
最新	2,408 2026/9/25		7,358,900	2兆217億

川崎重工業（7012）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート