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
03/06	16,180	16,520	15,810	16,340	-1.86%	3,907,000	2兆7438億	+0.25%
03/05	16,630	17,150	16,255	16,650	+3.97%	4,472,900	2兆7958億	+3.07%
03/04	16,700	16,920	15,385	16,015	-7.35%	6,828,800	2兆6892億	+0.04%
03/03	18,775	18,830	17,275	17,285	-5.93%	4,288,300	2兆9025億	+8.78%
03/02	18,500	18,765	18,025	18,375	+0.66%	4,992,100	3兆855億	+16.82%
02/27	17,640	18,340	17,555	18,255	+3.84%	4,852,800	3兆654億	+17.47%
02/26	17,595	17,800	17,415	17,580	+1.03%	3,088,900	2兆9520億	+14.27%
02/25	17,050	17,475	16,740	17,400	+1.19%	3,454,200	2兆9218億	+14.11%
02/24	18,005	18,100	16,875	17,195	-4.02%	5,295,200	2兆8874億	+13.6%
02/20	17,120	17,995	17,115	17,915	+3.73%	4,915,100	3兆83億	+19.38%
02/19	17,110	17,335	16,770	17,270	+1.92%	2,367,400	2兆9000億	+16.33%
02/18	17,100	17,440	16,890	16,945	+0.03%	3,175,100	2兆8454億	+15.2%
02/17	17,605	17,655	16,650	16,940	-4.43%	3,687,500	2兆8445億	+16.28%
02/16	18,000	18,135	17,490	17,725	+0.08%	2,854,400	2兆9764億	+23.22%
02/13	17,810	17,950	17,260	17,710	-0.56%	4,915,200	2兆9738億	+25.11%
02/12	18,650	18,670	17,505	17,810	-2.41%	7,506,400	2兆9906億	+28.02%
02/10	17,500	18,250	16,960	18,250	+7.64%	10,719,500	3兆645億	+33.46%
02/09	15:30 株式会社アーステクニカ株式譲渡契約締結に関するお知らせ
02/09	11:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
02/09	11:30 2025年度第3四半期決算説明資料
02/09	11:30 株主還元方針の変更および期末配当予想の修正(増配)に関するお知らせ
02/09	11:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/09	15,500	17,280	14,905	16,955	+15.73%	19,427,800	2兆8471億	+26.61%
02/06	13,630	14,650	13,575	14,650	+7.09%	7,079,300	2兆4600億	+11.59%
02/06	9:00 (開示事項の経過)ワシントン地下鉄7000系車両におけるWMATAとの合意について
02/05	14,075	14,345	13,420	13,680	-1.65%	4,644,500	2兆2971億	+5.56%
02/04	13,900	13,995	13,555	13,910	+1.38%	4,341,400	2兆3357億	+8.36%
02/03	13,370	13,720	13,090	13,720	+4.97%	3,809,600	2兆3038億	+7.95%
02/02	13,145	13,650	12,950	13,070	+1.51%	4,769,600	2兆1947億	+3.73%
01/30	13,075	13,085	12,715	12,875	-0.85%	2,252,400	2兆1619億	+2.82%
01/29	12,860	13,170	12,725	12,985	+2.45%	3,516,000	2兆1804億	+4.23%
01/28	12,865	12,880	12,540	12,675	-2.76%	2,756,400	2兆1284億	+2.43%
01/27	12,985	13,100	12,705	13,035	-0.11%	2,619,300	2兆1888億	+5.91%
01/26	13,200	13,390	12,855	13,050	-1.62%	3,410,300	2兆1913億	+6.55%
01/23	13,605	13,800	13,205	13,265	-2.64%	4,178,100	2兆2274億	+8.78%
01/22	14,475	14,540	13,575	13,625	-5.38%	5,353,900	2兆2879億	+12.24%
01/21	13,875	14,625	13,840	14,400	+1.59%	4,238,600	2兆4180億	+19.38%
01/20	14,620	14,940	14,115	14,175	-2.71%	5,388,000	2兆3802億	+18.76%
01/19	13,915	14,600	13,625	14,570	+4.33%	6,071,000	2兆4466億	+23.08%
01/16	14,000	14,200	13,720	13,965	+0.43%	4,739,700	2兆3450億	+19.24%
01/15	13,670	13,975	13,590	13,905	+0.58%	3,614,600	2兆3349億	+19.95%
01/14	13,400	13,900	13,340	13,825	+3.02%	5,549,600	2兆3215億	+20.59%
01/13	13,190	13,615	13,005	13,420	+8.49%	6,789,500	2兆2535億	+18.36%
01/09	12,150	12,395	12,000	12,370	+3.17%	4,892,900	2兆771億	+10.39%
01/08	11,560	12,035	11,555	11,990	+3.18%	5,085,700	2兆133億	+7.97%
01/07	11,575	11,830	11,415	11,620	-2.11%	4,238,600	1兆9512億	+5.44%
01/06	11,460	11,930	11,445	11,870	+5.98%	5,689,200	1兆9932億	+8.4%
01/05	10,730	11,200	10,645	11,200	+7.9%	4,299,700	1兆8807億	+3.01%
2025
12/30	10,315	10,460	10,220	10,380	-0.34%	1,931,400	1兆7430億	-4.11%
12/29	10,495	10,685	10,345	10,415	-1.79%	3,079,500	1兆7489億	-3.58%
12/26	17:30 (開示事項の経過)潜水艦修繕事案および舶用エンジン事案の追加調査結果ならびに再発防止策について
12/26	10,735	10,790	10,550	10,605	-1.21%	1,731,700	1兆7808億	-1.67%
12/25	10,940	10,975	10,670	10,735	-2.28%	1,728,200	1兆8026億	-0.32%
12/24	11,070	11,115	10,920	10,985	-1.13%	1,516,300	1兆8446億	+2.2%
12/23	11,265	11,280	11,110	11,110	-1.38%	1,689,200	1兆8656億	+3.69%
12/22	11,170	11,410	11,070	11,265	+3.49%	3,201,900	1兆8916億	+5.28%
12/19	10,975	11,305	10,850	10,885	-1.31%	3,805,100	1兆8278億	+2.01%
12/18	11,090	11,300	10,895	11,030	-4.5%	3,955,200	1兆8521億	+3.44%
12/17	11,620	11,775	11,315	11,550	-1.11%	3,719,000	1兆9394億	+8.52%
12/16	11,845	11,970	11,575	11,680	-1.89%	3,431,900	1兆9613億	+10.1%
12/15	11,525	11,910	11,475	11,905	+1.71%	4,215,100	1兆9991億	+12.34%
12/12	11,400	11,760	11,145	11,705	+4.14%	4,475,600	1兆9655億	+10.66%
12/11	11,790	11,800	11,100	11,240	-4.1%	4,187,300	1兆8874億	+6.14%
12/10	11,660	12,040	11,470	11,720	+2.54%	6,710,800	1兆9680億	+10.37%
12/09	11,080	11,655	11,065	11,430	+4.29%	5,598,700	1兆9193億	+7.49%
12/08	10,930	11,030	10,730	10,960	+2.48%	3,805,400	1兆8404億	+2.69%
12/05	10,700	10,835	10,565	10,695	+0.14%	3,137,500	1兆7959億	-0.22%
12/04	10,155	10,685	10,155	10,680	+5.48%	3,909,700	1兆7934億	-0.77%
12/03	10,000	10,285	9,916	10,125	+2.73%	3,764,400	1兆7002億	-6.39%
12/02	9,893	9,963	9,818	9,856	+0.05%	2,559,600	1兆6550億	-9.71%
12/01	9,915	9,932	9,764	9,851	-0.31%	2,581,400	1兆6541億	-10.32%
11/28	9,935	9,954	9,827	9,882	-0.53%	2,687,400	1兆6594億	-10.55%
11/27	10,020	10,025	9,853	9,935	-0.56%	3,109,200	1兆6683億	-10.28%
11/26	9,855	10,075	9,715	9,991	+1.78%	3,129,500	1兆6777億	-9.74%
11/25	10,080	10,105	9,687	9,816	-1.8%	3,687,300	1兆6483億	-11.3%
11/21	9,942	10,115	9,820	9,996	-2.34%	4,225,600	1兆6785億	-9.64%
11/20	10,465	10,465	10,100	10,235	+0.39%	4,234,700	1兆7186億	-7.44%
11/19	10,100	10,365	9,715	10,195	+0.44%	4,807,600	1兆7119億	-7.69%
11/18	10,520	10,575	10,130	10,150	-5.36%	3,040,200	1兆7044億	-7.85%
11/17	10,425	10,725	10,265	10,725	+1.8%	2,629,500	1兆8009億	-2.47%
11/14	10,455	10,635	10,405	10,535	-1.36%	2,900,500	1兆7690億	-3.99%
11/13	10,450	10,720	10,435	10,680	+1.28%	3,092,800	1兆7934億	-2.58%
11/12	10,400	10,690	10,380	10,545	-1.31%	4,150,900	1兆7707億	-3.55%
11/11	11:30 2025年度第2四半期決算説明資料
11/11	11:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/11	11,260	11,285	10,580	10,685	-6.11%	7,902,100	1兆7942億	-2.1%
11/10	11,525	11,600	11,255	11,380	-0.39%	2,180,500	1兆9109億	+4.85%
11/07	11,750	11,810	11,325	11,425	-4.91%	3,507,800	1兆9185億	+6.04%
11/06	12,145	12,185	11,735	12,015	+0.38%	3,652,700	2兆175億	+12.37%
11/05	11,920	12,015	11,355	11,970	-0.99%	4,627,900	2兆100億	+12.89%
11/04	12,550	12,745	12,050	12,090	-2.5%	4,099,600	2兆301億	+14.98%
10/31	12,140	12,595	12,045	12,400	+2.23%	5,747,700	2兆822億	+18.99%
10/30	11,930	12,200	11,825	12,130	+2.84%	3,979,400	2兆368億	+17.6%
10/29	12,235	12,265	11,770	11,795	-1.67%	5,887,800	1兆9806億	+15.39%
10/28	12,500	12,725	11,940	11,995	-5.03%	9,026,200	2兆142億	+18.4%
10/27	12,055	12,775	11,995	12,630	+9.02%	12,324,800	2兆1208億	+25.93%
10/24	11,300	11,605	11,130	11,585	+1.67%	7,862,400	1兆9453億	+17.2%
10/23	10,450	11,395	10,380	11,395	+8.32%	11,808,300	1兆9134億	+16.42%
10/22	9,991	10,540	9,955	10,520	+6.9%	7,751,500	1兆7665億	+8.36%
10/21	10,085	10,150	9,821	9,841	-0.95%	4,325,700	1兆6525億	+1.92%
10/20	9,958	9,989	9,780	9,935	+2.13%	4,754,200	1兆6683億	+3.17%
10/17	9,787	9,918	9,691	9,728	-1.43%	4,785,200	1兆6335億	+1.39%
10/16	9,963	10,095	9,841	9,869	-0.04%	4,045,200	1兆6572億	+3.12%
10/15	9,592	9,910	9,552	9,873	+4.29%	4,666,100	1兆6578億	+3.5%
10/14	9,603	9,687	9,390	9,467	-2.63%	6,904,900	1兆5897億	-0.35%
10/10	10,005	10,055	9,683	9,723	-3.83%	5,367,800	1兆6327億	+2.62%
10/09	10,310	10,325	9,953	10,110	-1.65%	4,898,900	1兆6976億	+7.15%
10/08	9,942	10,325	9,911	10,280	+3.45%	5,788,900	1兆7262億	+9.55%
10/07	10,100	10,255	9,600	9,937	-1.27%	9,781,800	1兆6686億	+6.53%

7012 川崎重工業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート