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	3,445	3,460	3,386	3,451	+1.32%	3,478,900	-	+2.13%	-	-
09/24	3,497	3,505	3,403	3,406	-2.6%	4,322,800	-	+1.16%	-	-
09/18	3,602	3,610	3,497	3,497	-1.55%	6,729,200	-	+4.29%	-	-
09/17	3,493	3,574	3,488	3,552	+2.66%	4,242,700	-	+6.51%	-	-
09/16	3,400	3,491	3,400	3,460	+2.22%	3,074,200	-	+4.56%	-	-
09/15	3,430	3,449	3,383	3,385	-1.28%	3,050,900	-	+3.04%	-	-
09/14	3,403	3,477	3,395	3,429	+0.94%	3,284,600	-	+5.02%	-	-
09/11	3,280	3,417	3,260	3,397	+2.94%	5,308,100	-	+4.78%	-	-
09/10	3,313	3,389	3,278	3,300	-1.43%	4,493,600	-	+2.55%	-	-
09/09	3,399	3,430	3,338	3,348	-2.31%	3,891,400	-	+4.82%	-	-
09/08	3,403	3,449	3,396	3,427	+0.06%	2,824,800	-	+7.94%	-	-
09/07	3,332	3,444	3,332	3,425	+2.91%	3,888,800	-	+8.63%	-	-
09/04	3,450	3,458	3,288	3,328	-2.66%	5,482,000	-	+6.33%	-	-
09/03	3,378	3,450	3,350	3,419	+2.18%	3,848,100	-	+9.9%	-	-
09/02	3,368	3,419	3,346	3,346	-1.09%	4,620,000	-	+8.35%	-	-
09/01	3,300	3,413	3,300	3,383	+1.59%	3,134,900	-	+10.3%	-	-
08/31	3,382	3,395	3,320	3,330	-1.54%	4,883,900	-	+9.32%	-	-
08/28	3,280	3,400	3,265	3,382	+2.86%	4,170,800	-	+11.8%	-	-
08/27	3,256	3,322	3,250	3,288	-0.54%	4,877,300	-	+9.56%	-	-
08/26	3,351	3,425	3,306	3,306	-3.36%	6,430,900	-	+10.94%	-	-
08/25	3,511	3,591	3,406	3,421	-1.27%	9,938,000	-	+15.65%	-	-
08/24	3,406	3,470	3,385	3,465	+1.76%	7,535,800	-	+18.26%	-	-
08/21	3,222	3,410	3,217	3,405	+7.28%	9,567,300	-	+17.54%	-	-
08/20	3,150	3,191	3,123	3,174	+0.54%	4,273,200	-	+10.67%	-	-
08/19	3,182	3,210	3,126	3,157	+0.51%	6,657,700	-	+10.89%	-	-
08/18	3,119	3,183	3,117	3,141	+2.25%	6,940,200	-	+11.26%	-	-
08/17	3,067	3,120	3,020	3,072	+1.39%	5,113,900	-	+9.79%	-	-
08/14	2,940	3,059	2,924	3,030	+4.34%	7,773,700	-	+9.07%	-	-
08/13	2,900	2,912	2,871	2,904	+1.15%	4,341,300	-	+5.26%	-	-
08/12	2,900	2,949	2,869	2,871	-0.28%	4,363,300	-	+4.63%	-	-
08/10	2,885	2,898	2,843	2,879	+0.84%	3,949,400	-	+5.3%	-	-
08/07	2,819	2,863	2,800	2,855	+2.44%	4,477,100	-	+4.96%	-	-
08/06	2,691	2,788	2,685	2,787	+2.65%	5,033,100	-	+2.99%	-	-
08/05	2,753	2,789	2,687	2,715	-5.17%	10,446,400	-	+0.89%	-	-
08/04	2,846	2,889	2,826	2,863	-0.17%	5,393,500	-	+6.75%	-	-
08/03	2,840	2,876	2,789	2,868	+0.63%	4,172,500	-	+7.62%	-	-
07/31	2,830	2,900	2,820	2,850	-0.42%	4,745,200	-	+7.63%	-	-
07/30	2,850	2,875	2,834	2,862	+0.25%	3,514,600	-	+8.74%	-	-
07/29	2,830	2,855	2,816	2,855	+1.38%	4,154,700	-	+9.01%	-	-
07/28	2,800	2,827	2,771	2,816	-1.19%	4,531,200	-	+8.06%	-	-
07/27	2,849	2,897	2,806	2,850	+1.57%	6,655,200	-	+9.83%	-	-
07/24	2,784	2,823	2,761	2,806	+0.57%	3,938,300	-	+8.76%	-	-
07/23	2,770	2,800	2,752	2,790	+0.94%	2,985,000	-	+8.64%	-	-
07/22	2,759	2,798	2,751	2,764	+0.51%	3,063,000	-	+8.1%	-	-
07/21	2,750	2,772	2,711	2,750	+0.95%	4,045,700	-	+7.8%	-	-
07/17	2,654	2,731	2,650	2,724	+3.03%	6,242,000	-	+6.99%	-	-
07/16	2,670	2,685	2,626	2,644	-1.23%	3,151,300	-	+4.01%	-	-
07/15	2,666	2,677	2,642	2,677	+0.75%	3,598,700	-	+5.27%	-	-
07/14	2,575	2,657	2,560	2,657	+4.73%	4,593,700	-	+4.61%	-	-
07/13	2,543	2,559	2,521	2,537	+0.4%	3,665,600	-	-0.31%	-	-
07/10	2,581	2,582	2,520	2,527	-2.09%	4,638,300	-	-0.94%	-	-
07/09	2,562	2,625	2,562	2,581	+1.22%	3,868,300	-	+0.9%	-	-
07/08	2,563	2,614	2,541	2,550	+1.19%	4,497,300	-	-0.35%	-	-
07/07	2,419	2,530	2,409	2,520	-3.78%	10,165,100	-	-1.56%	-	-
07/06	2,575	2,627	2,557	2,619	+2.95%	3,316,800	-	+2.22%	-	-
07/03	2,501	2,577	2,496	2,544	+2.5%	4,324,200	-	-0.66%	-	-
07/02	2,426	2,487	2,425	2,482	+2.6%	5,384,500	-	-3.05%	-	-
07/01	2,485	2,486	2,418	2,419	-2.66%	4,651,200	-	-5.47%	-	-
06/30	2,480	2,510	2,472	2,485	+1.68%	4,326,300	-	-2.97%	-	-
06/29	2,455	2,473	2,424	2,444	-0.61%	3,557,800	-	-4.64%	-	-
06/26	2,475	2,486	2,430	2,459	+0.49%	4,371,200	-	-4.17%	-	-
06/25	2,514	2,527	2,433	2,447	-3.2%	5,011,300	-	-4.71%	-	-
06/24	2,555	2,581	2,527	2,528	-0.32%	3,551,700	-	-1.67%	-	-
06/23	2,535	2,559	2,528	2,536	+0.52%	3,636,700	-	-1.44%	-	-
06/22	2,476	2,529	2,460	2,523	+1.9%	3,999,700	-	-2.02%	-	-
06/19	2,503	2,507	2,466	2,476	-1.47%	4,527,800	-	-3.84%	-	-
06/18	2,512	2,519	2,473	2,513	-0.63%	5,433,400	-	-2.48%	-	-
06/17	2,575	2,575	2,528	2,529	-2.54%	4,266,700	-	-1.94%	-	-
06/16	2,604	2,629	2,582	2,595	-1.59%	3,793,700	-	+0.66%	-	-
06/15	2,600	2,682	2,555	2,637	+0.53%	5,715,300	-	+2.41%	-	-
06/12	2,678	2,685	2,598	2,623	-1.94%	6,615,200	-	+2.1%	-	-
06/11	2,597	2,675	2,589	2,675	+3.04%	4,686,500	-	+4.33%	-	-
06/10	2,733	2,747	2,586	2,596	-6.48%	6,951,200	-	+1.45%	-	-
06/09	2,738	2,840	2,722	2,776	+2.7%	8,242,900	-	+8.61%	-	-
06/08	2,698	2,733	2,667	2,703	+0.04%	5,753,200	-	+6.12%	-	-
06/05	2,626	2,716	2,615	2,702	+4.49%	7,679,500	-	+6.42%	-	-
06/04	2,553	2,623	2,550	2,586	+0.39%	4,755,200	-	+2.25%	-	-
06/03	2,580	2,585	2,541	2,576	+0.08%	4,857,000	-	+1.94%	-	-
06/02	2,588	2,601	2,552	2,574	-0.43%	4,969,300	-	+1.94%	-	-
06/01	2,590	2,615	2,554	2,585	+2.58%	6,611,100	-	+2.46%	-	-
05/29	2,487	2,545	2,473	2,520	+1.61%	6,153,700	-	-0.08%	-	-
05/28	2,450	2,495	2,446	2,480	+0.61%	4,211,700	-	-1.7%	-	-
05/27	2,556	2,567	2,465	2,465	-2.68%	3,565,100	-	-2.61%	-	-
05/26	2,500	2,535	2,479	2,533	+1.16%	2,894,000	-	-0.2%	-	-
05/25	2,511	2,525	2,486	2,504	-0.28%	2,110,600	-	-1.53%	-	-
05/22	2,543	2,543	2,488	2,511	-0.75%	3,992,500	-	-1.53%	-	-
05/21	2,592	2,592	2,530	2,530	-1.79%	4,157,300	-	-0.94%	-	-
05/20	2,577	2,587	2,534	2,576	-0.19%	3,959,900	-	+0.66%	-	-
05/19	2,547	2,604	2,530	2,581	+1.57%	4,258,600	-	+0.74%	-	-
05/18	2,528	2,570	2,513	2,541	+0.71%	4,647,900	-	-0.86%	-	-
05/15	2,523	2,549	2,494	2,523	-0.83%	3,557,900	-	-1.91%	-	-
05/14	2,511	2,550	2,477	2,544	+1.35%	5,074,400	-	-1.4%	-	-
05/13	2,538	2,572	2,508	2,510	-0.52%	5,250,400	-	-2.94%	-	-
05/12	2,530	2,599	2,515	2,523	+1.73%	7,139,800	-	-2.77%	-	-
05/11	2,457	2,592	2,453	2,480	-0.92%	8,593,700	-	-4.73%	-	-
05/08	2,554	2,554	2,472	2,503	-2.23%	5,423,400	-	-4.1%	-	-
05/07	2,459	2,560	2,459	2,560	+2.24%	5,391,800	-	-2.14%	-	-
05/01	2,520	2,537	2,487	2,504	-2.3%	3,807,200	-	-4.57%	-	-
04/30	2,472	2,564	2,452	2,563	+2.48%	7,368,000	-	-2.62%	-	-
04/28	2,472	2,509	2,463	2,501	+2.29%	3,317,300	-	-5.09%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	1,583 475 6/2	793 238 12/1	23,814,300 79,381,000 2/23	赤字	赤字	1.18	0.59	-	-	0.92倍 3/31
2011年 3月期	1,360 408 4/27	843 253 3/15	8,744,700 29,149,000 3/23	10.2	6.33	1.07	0.66	3122億7585万	1936億4164万	0.8倍 3/31
2012年 3月期	1,033 310 4/1	393 118 11/25 118 11/24	15,889,200 52,964,000 3/2	赤字	赤字	0.98	0.37	2372億6842万	903億1511万	0.58倍 3/30
2013年 3月期	780 234 3/15	300 90 9/6	71,195,400 237,318,000 2/26	20.6	7.92	0.65	0.25	2198億1545万	688億8440万	0.55倍 3/29
2014年 3月期	930 279 1/20	573 172 6/7	57,927,900 193,093,000 5/23	15.72	9.69	0.67	0.41	2620億8766万	1615億7375万	0.54倍 3/31
2015年 3月期	1,233 370 3/3	673 202 4/28	14,716,800 49,056,000 7/31	12.94	7.06	0.79	0.43	3475億7145万	1897億5522万	0.69倍 3/31
2016年 3月期	1,100 330 4/2	560 168 2/12	17,143,800 57,146,000 4/30	赤字	赤字	0.87	0.44	3099億9615万	1578億1622万	0.58倍 3/31
2017年 3月期	1,060 318 3/16	673 202 4/8 202 4/4	21,358,800 71,196,000 10/31	赤字	赤字	1.36	0.86	2987億2357万	1897億5522万	1.27倍 3/31
2018年 3月期	1,035 3,105 10/31	793 2,379 3/26	6,008,100 20,027,000 6/23	27.94	21.41	1.33	1.02	2916億7820万	2234億7904万	1.07倍 3/30
2019年 3月期	887 2,662 4/26	382 1,147 3/28	11,121,600 3,707,200 10/17	赤字	赤字	2.4	1.03	2500億6356万	1077億4714万	1.07倍 3/29
2020年 3月期	660 1,981 12/10	238 714 3/19	8,703,900 2,901,300 3/13	35.07	12.64	1.83	0.66	1860億9163万	670億7189万	0.75倍 3/31
2021年 3月期	929 2,788 3/22	248 743 4/6	11,151,300 3,717,100 3/11	2.39	0.64	1.19	0.32	2618億9978万	697億9610万	1.08倍 3/31
2022年 3月期	3,150 9,450 3/15	809 2,428 4/2	58,624,800 19,541,600 12/8	1.37	0.35	1	0.26	8877億1626万	2280億8202万	0.85倍 3/31
2023年 3月期	3,697 11,090 6/3	673 2,018 9/30	106,908,900 35,636,300 11/4	4.31	0.78	1.81	0.33	1兆507億	5736億1324万	0.49倍 3/31
2024年 3月期	2,590 7,770 3/4	973 2,920 4/3	138,891,300 46,297,100 12/22	18.32	6.89	1.15	0.43	1兆8511億	7320億8017万	0.9倍 3/29
2025年 3月期	2,796 7/5 7/4	1,656 8/5	42,970,000 7/2	6.08	3.6	1.07	0.63	1兆9983億	1兆1835億	0.78倍 3/31
2026年 3月期	2,965 3/18	1,572 4/7	28,040,800 4/30	14.09	7.47	1.04	0.55	1兆8951億	1兆47億	0.93倍 3/31
最新	3,451 2026/9/25		3,478,900	-		-		2兆2057億		-

川崎汽船（9107）のPBR（株価純資産倍率）の推移

2026/04/28～2026/09/25

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート