川崎重工業（7012）の時価総額の推移
- 2010年3月31日
- 4307億6428万
- 2011年3月31日
- 6114億5643万
- 2012年3月30日
- 4229億8867万
- 2013年3月29日
- 4932億814万
- 2014年3月31日
- 6352億6536万
- 2015年3月31日
- 1兆140億
- 2016年3月31日
- 5429億3730万
- 2017年3月31日
- 5646億4461万
- 2018年3月30日
- 5746億4334万
- 2019年3月29日
- 4560億3376万
- 2020年3月31日
- 2620億9194万
- 2021年3月31日
- 4580億2984万
- 2022年3月31日
- 3727億9327万
- 2023年3月31日
- 4846億9159万
- 2024年3月29日
- 8537億5623万
- 2025年3月31日
- 1兆4921億
2025/11/19～2026/04/17
株価＆時価総額の推移
| 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 | ||||||||||
| 04/17 | 3,190 | 3,200 | 3,061 | 3,070 | -3.67% | 13,955,700 | 2兆5775億 | -3.46% | 28.51 | 3.18 |
| 04/16 | 3,256 | 3,266 | 3,110 | 3,187 | -4.18% | 21,036,900 | 2兆6758億 | -0.13% | 29.6 | 3.3 |
| 04/15 | 3,474 | 3,474 | 3,298 | 3,326 | -3.45% | 13,062,800 | 2兆7925億 | +4.2% | 30.89 | 3.44 |
| 04/14 | 3,415 | 3,479 | 3,334 | 3,445 | +2.99% | 15,678,800 | 2兆8924億 | +7.99% | 31.99 | 3.57 |
| 04/13 | 3,367 | 3,402 | 3,276 | 3,345 | -1.06% | 11,101,700 | 2兆8084億 | +5.25% | 31.07 | 3.46 |
| 04/10 | 3,365 | 3,416 | 3,336 | 3,381 | +1.93% | 12,830,700 | 2兆8387億 | +6.49% | 31.4 | 3.5 |
| 04/09 | 3,300 | 3,395 | 3,272 | 3,317 | +1.04% | 13,424,700 | 2兆7849億 | +4.54% | 30.81 | 3.43 |
| 04/08 | 3,307 | 3,320 | 3,211 | 3,283 | +4.22% | 15,909,000 | 2兆7564億 | +3.63% | 30.49 | 3.4 |
| 04/07 | 3,110 | 3,218 | 3,092 | 3,150 | +2.27% | 9,749,900 | 2兆6447億 | -0.79% | 29.25 | 3.26 |
| 04/06 | 3,190 | 3,232 | 3,080 | 3,080 | -2.56% | 10,685,100 | 2兆5859億 | -3.63% | 28.6 | 3.19 |
| 04/03 | 3,201 | 3,211 | 3,129 | 3,161 | +1.05% | 10,126,600 | 2兆6540億 | -1.8% | 29.36 | 3.27 |
| 04/02 | 3,238 | 3,282 | 3,093 | 3,128 | -1.26% | 17,127,400 | 2兆6262億 | -3.25% | 29.05 | 3.24 |
| 04/01 | 3,047 | 3,194 | 2,995 | 3,168 | +9.35% | 16,914,500 | 2兆6598億 | -2.43% | 29.42 | 3.28 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 2,917 | 3,003 | 2,866 | 2,897 | -0.69% | 17,504,300 | 2兆4323億 | -11.08% | 26.9 | 3 |
| 03/30 | 2,851 | 2,944 | 2,826 | 2,917 | -4.01% | 11,787,300 | 2兆4491億 | -11.2% | 27.09 | 3.02 |
| 03/27 | 3,010 | 3,057 | 2,961 | 3,039 | -0.72% | 12,280,500 | 2兆5515億 | -8.1% | 28.22 | 3.14 |
| 03/26 | 3,065 | 3,161 | 3,048 | 3,061 | +1.32% | 15,665,500 | 2兆5700億 | -7.83% | 28.43 | 3.17 |
| 03/25 | 3,092 | 3,096 | 2,985 | 3,021 | -0.1% | 19,406,000 | 2兆5364億 | -9.39% | 28.06 | 3.13 |
| 03/24 | 3,117 | 3,131 | 2,941 | 3,024 | -1.59% | 21,931,000 | 2兆5389億 | -9.87% | 28.08 | 3.13 |
| 03/23 | 3,201 | 3,216 | 2,995 | 3,073 | -6.88% | 26,352,000 | 2兆5801億 | -8.98% | 28.54 | 3.18 |
| 03/19 | 3,348 | 3,404 | 3,296 | 3,300 | -2.54% | 15,663,500 | 2兆7707億 | -2.8% | 30.65 | 3.42 |
| 03/18 | 3,310 | 3,387 | 3,239 | 3,386 | +4.83% | 15,724,500 | 2兆8429億 | -0.67% | 31.45 | 3.5 |
| 03/17 | 3,282 | 3,345 | 3,204 | 3,230 | -0.09% | 13,957,000 | 2兆7119億 | -5.25% | 30 | 3.34 |
| 03/16 | 3,280 | 3,333 | 3,170 | 3,233 | -1.55% | 13,828,000 | 2兆7144億 | -4.83% | 30.03 | 3.35 |
| 03/13 | 3,190 | 3,312 | 3,164 | 3,284 | -1.76% | 18,672,500 | 2兆7572億 | -2.78% | 30.5 | 3.4 |
| 03/12 | 3,170 | 3,404 | 3,144 | 3,343 | +3.82% | 25,673,500 | 2兆8068億 | -0.42% | 31.05 | 3.46 |
| 03/11 | 3,293 | 3,314 | 3,215 | 3,220 | -1.35% | 13,883,500 | 2兆7035億 | -3.42% | 29.9 | 3.33 |
| 03/10 | 3,195 | 3,335 | 3,152 | 3,264 | +3.98% | 20,863,500 | 2兆7404億 | -1.36% | 30.31 | 3.38 |
| 03/09 | 3,040 | 3,144 | 2,996 | 3,139 | -3.95% | 26,704,000 | 2兆6355億 | -4.36% | 29.15 | 3.25 |
| 03/06 | 3,236 | 3,304 | 3,162 | 3,268 | -1.86% | 19,535,000 | 2兆7438億 | +0.25% | 30.35 | 3.38 |
| 03/05 | 3,326 | 3,430 | 3,251 | 3,330 | +3.97% | 22,364,500 | 2兆7958億 | +3.06% | 30.93 | 3.45 |
| 03/04 | 3,340 | 3,384 | 3,077 | 3,203 | -7.35% | 34,144,000 | 2兆6892億 | +0.03% | 29.75 | 3.31 |
| 03/03 | 3,755 | 3,766 | 3,455 | 3,457 | -5.93% | 21,441,500 | 2兆9025億 | +8.78% | 32.11 | 3.58 |
| 03/02 | 3,700 | 3,753 | 3,605 | 3,675 | +0.66% | 24,960,500 | 3兆855億 | +16.82% | 34.13 | 3.8 |
| 02/27 | 3,528 | 3,668 | 3,511 | 3,651 | +3.84% | 24,264,000 | 3兆654億 | +17.47% | 33.91 | 3.78 |
| 02/26 | 3,519 | 3,560 | 3,483 | 3,516 | +1.03% | 15,444,500 | 2兆9520億 | +14.27% | 32.65 | 3.64 |
| 02/25 | 3,410 | 3,495 | 3,348 | 3,480 | +1.19% | 17,271,000 | 2兆9218億 | +14.1% | 32.32 | 3.6 |
| 02/24 | 3,601 | 3,620 | 3,375 | 3,439 | -4.02% | 26,476,000 | 2兆8874億 | +13.61% | 31.94 | 3.56 |
| 02/20 | 3,424 | 3,599 | 3,423 | 3,583 | +3.73% | 24,575,500 | 3兆83億 | +19.39% | 33.28 | 3.71 |
| 02/19 | 3,422 | 3,467 | 3,354 | 3,454 | +1.92% | 11,837,000 | 2兆9000億 | +16.34% | 32.08 | 3.57 |
| 02/18 | 3,420 | 3,488 | 3,378 | 3,389 | +0.03% | 15,875,500 | 2兆8454億 | +15.19% | 31.47 | 3.51 |
| 02/17 | 3,521 | 3,531 | 3,330 | 3,388 | -4.43% | 18,437,500 | 2兆8445億 | +16.27% | 31.46 | 3.51 |
| 02/16 | 3,600 | 3,627 | 3,498 | 3,545 | +0.08% | 14,272,000 | 2兆9764億 | +23.22% | 32.92 | 3.67 |
| 02/13 | 3,562 | 3,590 | 3,452 | 3,542 | -0.56% | 24,576,000 | 2兆9738億 | +25.11% | 32.9 | 3.67 |
| 02/12 | 3,730 | 3,734 | 3,501 | 3,562 | -2.41% | 37,532,000 | 2兆9906億 | +28.04% | 33.08 | 3.69 |
| 02/10 | 3,500 | 3,650 | 3,392 | 3,650 | +7.64% | 53,597,500 | 3兆645億 | +33.46% | 33.9 | 3.78 |
| 02/09 | 3,100 | 3,456 | 2,981 | 3,391 | +15.73% | 97,139,000 | 2兆8471億 | +26.62% | 31.49 | 3.51 |
| 02/06 | 2,726 | 2,930 | 2,715 | 2,930 | +7.09% | 35,396,500 | 2兆4600億 | +11.58% | 27.21 | 3.03 |
| 02/05 | 2,815 | 2,869 | 2,684 | 2,736 | -1.65% | 23,222,500 | 2兆2971億 | +5.56% | 25.41 | 2.83 |
| 02/04 | 2,780 | 2,799 | 2,711 | 2,782 | +1.38% | 21,707,000 | 2兆3357億 | +8.38% | 25.84 | 2.88 |
| 02/03 | 2,674 | 2,744 | 2,618 | 2,744 | +4.97% | 19,048,000 | 2兆3038億 | +7.95% | 25.48 | 2.84 |
| 02/02 | 2,629 | 2,730 | 2,590 | 2,614 | +1.51% | 23,848,000 | 2兆1947億 | +3.73% | 24.28 | 2.71 |
| 01/30 | 2,615 | 2,617 | 2,543 | 2,575 | -0.85% | 11,262,000 | 2兆1619億 | +2.84% | 23.91 | 2.66 |
| 01/29 | 2,572 | 2,634 | 2,545 | 2,597 | +2.45% | 17,580,000 | 2兆1804億 | +4.21% | 24.12 | 2.69 |
| 01/28 | 2,573 | 2,576 | 2,508 | 2,535 | -2.76% | 13,782,000 | 2兆1284億 | +2.42% | 23.54 | 2.62 |
| 01/27 | 2,597 | 2,620 | 2,541 | 2,607 | -0.11% | 13,096,500 | 2兆1888億 | +5.89% | 24.21 | 2.7 |
| 01/26 | 2,640 | 2,678 | 2,571 | 2,610 | -1.62% | 17,051,500 | 2兆1913億 | +6.53% | 24.24 | 2.7 |
| 01/23 | 2,721 | 2,760 | 2,641 | 2,653 | -2.64% | 20,890,500 | 2兆2274億 | +8.77% | 24.64 | 2.75 |
| 01/22 | 2,895 | 2,908 | 2,715 | 2,725 | -5.38% | 26,769,500 | 2兆2879億 | +12.23% | 25.31 | 2.82 |
| 01/21 | 2,775 | 2,925 | 2,768 | 2,880 | +1.59% | 21,193,000 | 2兆4180億 | +19.4% | 26.75 | 2.98 |
| 01/20 | 2,924 | 2,988 | 2,823 | 2,835 | -2.71% | 26,940,000 | 2兆3802億 | +18.77% | 26.33 | 2.93 |
| 01/19 | 2,783 | 2,920 | 2,725 | 2,914 | +4.33% | 30,355,000 | 2兆4466億 | +23.06% | 27.06 | 3.02 |
| 01/16 | 2,800 | 2,840 | 2,744 | 2,793 | +0.43% | 23,698,500 | 2兆3450億 | +19.26% | 25.94 | 2.89 |
| 01/15 | 2,734 | 2,795 | 2,718 | 2,781 | +0.58% | 18,073,000 | 2兆3349億 | +19.97% | 25.83 | 2.88 |
| 01/14 | 2,680 | 2,780 | 2,668 | 2,765 | +3.02% | 27,748,000 | 2兆3215億 | +20.58% | 25.68 | 2.86 |
| 01/13 | 2,638 | 2,723 | 2,601 | 2,684 | +8.49% | 33,947,500 | 2兆2535億 | +18.34% | 24.93 | 2.78 |
| 01/09 | 2,430 | 2,479 | 2,400 | 2,474 | +3.17% | 24,464,500 | 2兆771億 | +10.4% | 22.98 | 2.56 |
| 01/08 | 2,312 | 2,407 | 2,311 | 2,398 | +3.18% | 25,428,500 | 2兆133億 | +7.97% | 22.27 | 2.48 |
| 01/07 | 2,315 | 2,366 | 2,283 | 2,324 | -2.11% | 21,193,000 | 1兆9512億 | +5.44% | 21.58 | 2.4 |
| 01/06 | 2,292 | 2,386 | 2,289 | 2,374 | +5.98% | 28,446,000 | 1兆9932億 | +8.4% | 22.05 | 2.46 |
| 01/05 | 2,146 | 2,240 | 2,129 | 2,240 | +7.9% | 21,498,500 | 1兆8807億 | +2.99% | 20.8 | 2.32 |
| 2025 | ||||||||||
| 12/30 | 2,063 | 2,092 | 2,044 | 2,076 | -0.34% | 9,657,000 | 1兆7430億 | -4.11% | 19.28 | 2.15 |
| 12/29 | 2,099 | 2,137 | 2,069 | 2,083 | -1.79% | 15,397,500 | 1兆7489億 | -3.56% | 19.35 | 2.16 |
| 12/26 | 2,147 | 2,158 | 2,110 | 2,121 | -1.21% | 8,658,500 | 1兆7808億 | -1.67% | 19.7 | 2.19 |
| 12/25 | 2,188 | 2,195 | 2,134 | 2,147 | -2.28% | 8,641,000 | 1兆8026億 | -0.32% | 19.94 | 2.22 |
| 12/24 | 2,214 | 2,223 | 2,184 | 2,197 | -1.13% | 7,581,500 | 1兆8446億 | +2.19% | 20.4 | 2.27 |
| 12/23 | 2,253 | 2,256 | 2,222 | 2,222 | -1.38% | 8,446,000 | 1兆8656億 | +3.69% | 20.64 | 2.3 |
| 12/22 | 2,234 | 2,282 | 2,214 | 2,253 | +3.49% | 16,009,500 | 1兆8916億 | +5.28% | 20.92 | 2.33 |
| 12/19 | 2,195 | 2,261 | 2,170 | 2,177 | -1.31% | 19,025,500 | 1兆8278億 | +2.01% | 20.22 | 2.25 |
| 12/18 | 2,218 | 2,260 | 2,179 | 2,206 | -4.5% | 19,776,000 | 1兆8521億 | +3.42% | 20.49 | 2.28 |
| 12/17 | 2,324 | 2,355 | 2,263 | 2,310 | -1.11% | 18,595,000 | 1兆9394億 | +8.5% | 21.45 | 2.39 |
| 12/16 | 2,369 | 2,394 | 2,315 | 2,336 | -1.89% | 17,159,500 | 1兆9613億 | +10.08% | 21.69 | 2.42 |
| 12/15 | 2,305 | 2,382 | 2,295 | 2,381 | +1.71% | 21,075,500 | 1兆9991億 | +12.36% | 22.11 | 2.46 |
| 12/12 | 2,280 | 2,352 | 2,229 | 2,341 | +4.14% | 22,378,000 | 1兆9655億 | +10.69% | 21.74 | 2.42 |
| 12/11 | 2,358 | 2,360 | 2,220 | 2,248 | -4.1% | 20,936,500 | 1兆8874億 | +6.14% | 20.88 | 2.33 |
| 12/10 | 2,332 | 2,408 | 2,294 | 2,344 | +2.54% | 33,554,000 | 1兆9680億 | +10.36% | 21.77 | 2.43 |
| 12/09 | 2,216 | 2,331 | 2,213 | 2,286 | +4.29% | 27,993,500 | 1兆9193億 | +7.48% | 21.23 | 2.37 |
| 12/08 | 2,186 | 2,206 | 2,146 | 2,192 | +2.48% | 19,027,000 | 1兆8404億 | +2.67% | 20.36 | 2.27 |
| 12/05 | 2,140 | 2,167 | 2,113 | 2,139 | +0.14% | 15,687,500 | 1兆7959億 | -0.23% | 19.87 | 2.21 |
| 12/04 | 2,031 | 2,137 | 2,031 | 2,136 | +5.48% | 19,548,500 | 1兆7934億 | -0.79% | 19.84 | 2.21 |
| 12/03 | 2,000 | 2,057 | 1,983 | 2,025 | +2.73% | 18,822,000 | 1兆7002億 | -6.38% | 18.81 | 2.1 |
| 12/02 | 1,979 | 1,993 | 1,964 | 1,971 | +0.05% | 12,798,000 | 1兆6550億 | -9.7% | 18.31 | 2.04 |
| 12/01 | 1,983 | 1,986 | 1,953 | 1,970 | -0.31% | 12,907,000 | 1兆6541億 | -10.32% | 18.3 | 2.04 |
| 11/28 | 1,987 | 1,991 | 1,965 | 1,976 | -0.53% | 13,437,000 | 1兆6594億 | -10.53% | 18.36 | 2.05 |
| 11/27 | 2,004 | 2,005 | 1,971 | 1,987 | -0.56% | 15,546,000 | 1兆6683億 | -10.29% | 18.45 | 2.06 |
| 11/26 | 1,971 | 2,015 | 1,943 | 1,998 | +1.78% | 15,647,500 | 1兆6777億 | -9.75% | 18.56 | 2.07 |
| 11/25 | 2,016 | 2,021 | 1,937 | 1,963 | -1.8% | 18,436,500 | 1兆6483億 | -11.29% | 18.23 | 2.03 |
| 11/21 | 1,988 | 2,023 | 1,964 | 1,999 | -2.34% | 21,128,000 | 1兆6785億 | -9.66% | 18.57 | 2.07 |
| 11/20 | 2,093 | 2,093 | 2,020 | 2,047 | +0.39% | 21,173,500 | 1兆7186億 | -7.46% | 19.01 | 2.12 |
| 11/19 | 2,020 | 2,073 | 1,943 | 2,039 | +0.44% | 24,038,000 | 1兆7119億 | -7.7% | 18.94 | 2.11 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | - | - | 4307億6428万 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 | 6114億5643万 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 | 4229億8867万 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 | 1兆140億 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 | 5646億4461万 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 | 2620億9194万 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 | 4580億2984万 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 | 3727億9327万 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 | 4846億9159万 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 | 8537億5623万 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 | 1兆4921億 3/31 |
| 最新 | 3,070 2026/4/17 | 13,955,700 | 2兆5775億 | |||
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。
