日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/19	2,898	2,937	2,887	2,931	+0.41%	451,700	6017億11万	+4.64%
05/16	2,910	2,952	2,880	2,919	+0.93%	537,300	5992億3665万	+4.77%
05/15	2,834	2,895	2,822	2,892	+2.44%	781,100	5936億9387万	+4.33%
05/14	2,800	2,823	2,764	2,823	+0.64%	686,800	5795億2897万	+2.47%
05/13	2,846	2,865	2,764	2,805	-2.64%	933,000	5758億3378万	+2.15%
05/12	2,919	2,925	2,846	2,881	-1.3%	483,500	5914億3570万	+5.03%
05/09	2,905	2,958	2,902	2,919	+0.45%	670,800	5992億3665万	+6.77%
05/08	2,917	2,942	2,872	2,906	-0.72%	711,000	5965億6791万	+6.6%
05/07	16:10 「役員の異動に関するお知らせ」の一部訂正について
05/07	2,862	2,964	2,856	2,927	+3.14%	1,120,600	6008億7896万	+7.73%
05/07	9:00 役員の異動に関するお知らせ
05/02	2,800	2,838	2,779	2,838	+0.85%	624,200	5826億830万	+4.8%
05/01	2,818	2,835	2,773	2,814	-0.85%	761,000	5776億8138万	+4.03%
04/30	2,904	2,920	2,810	2,838	-1.11%	1,589,500	5826億830万	+5.07%
04/28	13:00 支配株主等に関する事項
04/28	13:00 2024-2026年度関電工グループ中期経営計画の見直し並びに資本コストと株価を意識した経営の実現に向けた対応に関するお知らせ
04/28	13:00 当社子会社(川崎設備工業株式会社)の2025年3月期の業績予想と実績との差異に関するお知らせ
04/28	13:00 2025年3月期決算短信[日本基準](連結)
04/28	2,849	2,994	2,785	2,870	+4.4%	5,198,700	5891億7753万	+6.41%
04/25	2,691	2,766	2,691	2,749	+0.55%	979,200	5643億3764万	+2.12%
04/24	2,812	2,824	2,721	2,734	-2.98%	671,300	5612億5831万	+1.52%
04/23	2,804	2,818	2,779	2,818	+0.75%	725,100	5785億253万	+4.64%
04/22	2,778	2,815	2,761	2,797	-0.18%	452,100	5741億9148万	+3.98%
04/21	2,800	2,818	2,766	2,802	-0.14%	462,800	5752億1792万	+4.28%
04/18	2,690	2,806	2,690	2,806	+4.78%	604,700	5760億3907万	+4.62%
04/17	2,661	2,685	2,654	2,678	-0.07%	312,500	5497億6216万	+0.11%
04/16	2,645	2,683	2,645	2,680	+1.28%	312,000	5501億7274万	+0.22%
04/15	2,646	2,668	2,633	2,646	-0.38%	451,900	5431億9294万	-0.86%
04/14	2,660	2,690	2,640	2,656	+0.57%	335,400	5452億4582万	-0.45%
04/11	2,600	2,647	2,580	2,641	-0.64%	452,600	5421億6650万	-1.01%
04/10	2,701	2,701	2,608	2,658	+4.15%	556,300	5456億5640万	-0.37%
04/09	2,562	2,587	2,521	2,552	-0.62%	449,600	5238億9583万	-4.35%
04/08	2,548	2,589	2,506	2,568	+3.63%	699,000	5271億8045万	-3.75%
04/07	2,420	2,536	2,392	2,478	-4.62%	829,800	5087億450万	-7.19%
04/04	2,660	2,683	2,549	2,598	-4.13%	860,800	5333億3910万	-2.73%
04/03	2,600	2,717	2,594	2,710	+1.61%	893,600	5563億3139万	+1.57%
04/02	2,670	2,691	2,630	2,667	-1.84%	464,200	5475億399万	+0.3%
04/01	2,696	2,750	2,692	2,717	+1.42%	581,100	5577億6841万	+2.37%
03/31	2,683	2,706	2,664	2,679	-1.4%	622,300	5499億6745万	+1.06%
03/28	2,690	2,722	2,690	2,717	-0.95%	556,800	5577億6841万	+2.61%
03/27	2,732	2,744	2,702	2,743	+0.37%	351,600	5631億591万	+3.71%
03/26	2,740	2,744	2,709	2,733	+0.04%	408,700	5610億5302万	+3.44%
03/25	2,736	2,749	2,713	2,732	-0.11%	338,100	5608億4773万	+3.56%
03/24	2,772	2,780	2,716	2,735	-1.3%	363,100	5614億6360万	+3.76%
03/21	2,762	2,849	2,755	2,771	+0.87%	963,600	5688億5398万	+5.24%
03/19	2,711	2,774	2,710	2,747	+0.48%	457,900	5639億2706万	+4.57%
03/18	2,740	2,748	2,703	2,734	+0.33%	523,800	5612億5831万	+4.27%
03/17	2,700	2,730	2,687	2,725	+1.87%	488,100	5594億1072万	+4.13%
03/14	2,628	2,678	2,611	2,675	+1.79%	503,600	5491億4630万	+2.33%
03/13	2,655	2,673	2,615	2,628	-1.05%	706,700	5394億9775万	+0.57%
03/12	2,550	2,681	2,550	2,656	+4.03%	726,900	5452億4582万	+1.72%
03/11	2,600	2,606	2,513	2,553	-3.11%	1,192,400	5241億112万	-2.11%
03/10	2,692	2,710	2,609	2,635	-0.94%	840,100	5409億3477万	+1.15%
03/07	2,641	2,700	2,621	2,660	+0.72%	937,000	5460億6697万	+2.54%
03/06	2,635	2,647	2,620	2,641	-0.38%	484,500	5421億6650万	+2.36%
03/05	2,651	2,664	2,611	2,651	+3.8%	647,400	5442億1938万	+3.43%
03/04	2,582	2,584	2,527	2,554	-1.77%	591,500	5243億641万	+0.12%
03/03	2,525	2,602	2,525	2,600	+3.26%	484,500	5337億4967万	+2.24%
02/28	2,481	2,528	2,481	2,518	-0.28%	833,500	5169億1603万	-0.59%
02/27	2,514	2,525	2,497	2,525	+1.36%	423,800	5183億5305万	-0.04%
02/26	2,515	2,523	2,441	2,491	-1.42%	926,500	5113億7324万	-1.07%
02/25	2,619	2,622	2,512	2,527	-4.14%	1,207,200	5187億6363万	+0.6%
02/21	2,619	2,684	2,619	2,636	+0.8%	579,400	5411億4005万	+5.31%
02/20	2,654	2,654	2,612	2,615	-0.8%	393,800	5368億2900万	+4.98%
02/19	2,685	2,692	2,619	2,636	-1.13%	384,100	5411億4005万	+6.29%
02/18	2,670	2,685	2,641	2,666	+1.06%	469,200	5472億9870万	+8.02%
02/17	2,692	2,700	2,626	2,638	-1.49%	475,500	5415億5063万	+7.32%
02/14	2,651	2,680	2,647	2,678	+0.79%	469,800	5497億6216万	+9.35%
02/13	15:00 代表取締役の異動及び役員の異動に関するお知らせ
02/13	2,668	2,717	2,636	2,657	+1.22%	736,000	5454億5111万	+9.03%
02/12	2,618	2,659	2,606	2,625	+0.27%	451,800	5388億8188万	+8.29%
02/10	2,597	2,648	2,590	2,618	+0.04%	588,600	5374億4486万	+8.5%
02/07	2,628	2,660	2,607	2,617	-0.91%	618,500	5372億3958万	+9%
02/06	2,649	2,676	2,596	2,641	-0.3%	1,033,200	5421億6650万	+10.5%
02/05	2,626	2,720	2,607	2,649	+2.83%	2,140,800	5438億880万	+11.44%
02/04	2,593	2,612	2,540	2,576	-0.35%	1,321,500	5288億2275万	+8.97%
02/03	2,483	2,649	2,482	2,585	+3.73%	2,272,800	5306億7035万	+9.86%
01/31	13:00 業績予想及び配当予想の修正に関するお知らせ
01/31	13:00 2025年3月期第3四半期決算短信[日本基準](連結)
01/31	2,367	2,627	2,349	2,492	+6.22%	3,716,000	5115億7853万	+6.36%
01/30	2,318	2,356	2,299	2,346	+1.65%	528,000	4816億644万	+0.34%
01/29	2,234	2,323	2,227	2,308	+4.25%	846,200	4738億548万	-1.2%
01/28	2,330	2,332	2,171	2,214	-6.11%	1,335,500	4545億838万	-5.14%
01/27	2,379	2,387	2,349	2,358	-0.04%	311,800	4840億6990万	+0.9%
01/24	2,370	2,378	2,340	2,359	+0.86%	352,400	4842億7518万	+0.98%
01/23	2,333	2,363	2,333	2,339	-0.3%	239,400	4801億6942万	+0.26%
01/22	2,325	2,368	2,319	2,346	+0.86%	390,600	4816億644万	+0.69%
01/21	2,359	2,366	2,312	2,326	-0.51%	291,900	4775億67万	+0.04%
01/20	2,307	2,343	2,307	2,338	+1.34%	381,400	4799億6413万	+0.73%
01/17	2,303	2,316	2,265	2,307	-1.2%	558,100	4736億19万	-0.52%
01/16	2,355	2,370	2,335	2,335	-0.3%	436,600	4793億4826万	+0.82%
01/15	2,330	2,347	2,318	2,342	+0.17%	497,900	4807億8528万	+1.25%
01/14	2,412	2,416	2,324	2,338	-3.15%	784,000	4799億6413万	+1.34%
01/10	2,421	2,442	2,408	2,414	-0.25%	487,200	4955億6604万	+4.87%
01/09	2,395	2,447	2,383	2,420	+2.11%	897,600	4967億9777万	+5.49%
01/08	2,342	2,389	2,334	2,370	+0.89%	637,800	4865億3336万	+3.67%
01/07	2,321	2,361	2,304	2,349	+0.51%	555,800	4822億2230万	+3.03%
01/06	2,331	2,389	2,317	2,337	+0.86%	676,100	4797億5884万	+2.82%
2024
12/30	2,360	2,360	2,301	2,317	-1.24%	322,500	4756億5307万	+2.25%
12/27	2,360	2,365	2,314	2,346	+0.95%	608,500	4816億644万	+3.76%
12/26	2,330	2,330	2,287	2,324	+0.78%	302,400	4770億9009万	+3.01%
12/25	2,317	2,317	2,278	2,306	-0.3%	194,200	4733億9490万	+2.4%
12/24	2,339	2,341	2,302	2,313	-1.11%	289,500	4748億3192万	+2.75%
12/23	2,387	2,394	2,327	2,339	-1.18%	502,100	4801億6942万	+3.96%
12/20	2,339	2,410	2,333	2,367	+3.14%	1,211,600	4859億1749万	+5.29%
12/19	2,224	2,303	2,215	2,295	+1.5%	317,800	4711億3673万	+2.23%
12/18	2,274	2,291	2,239	2,261	-0.57%	425,000	4641億5693万	+0.62%
12/17	2,326	2,326	2,264	2,274	-2.4%	416,600	4668億2568万	+1.2%
12/16	2,309	2,345	2,303	2,330	+1.26%	489,500	4783億2182万	+3.65%

1942 関電工

IR情報

2024/12/16～2025/05/19

IR情報＆株価推移

開示資料

決算

株式

チャート