高圧ガス工業（4097）のイベントチャート

2025/12/30～2026/06/02

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
06/02	1,062	1,063	1,044	1,056	-1.12%	76,100	586億8986万	-3.47%
06/01	1,100	1,100	1,066	1,068	-3%	64,900	593億5679万	-2.55%
05/29	1,100	1,117	1,100	1,101	-0.27%	63,200	611億9085万	+0.36%
05/29	（空売り報告）Nomura International plc 283,842株（0.51%）新規
05/28	1,105	1,116	1,097	1,104	-0.81%	305,400	613億5758万	+0.64%
05/28	（空売り報告）UBS AG 351,277株（0.63%）+0.12%
05/27	1,095	1,126	1,090	1,113	+1.27%	83,500	618億5778万	+1.46%
05/27	（空売り報告）Barclays Capital Securities Ltd 261,896株（0.47%）-0.08%義務消失
05/26	1,064	1,104	1,059	1,099	+2.9%	84,500	610億7970万	+0.27%
05/26	（空売り報告）Barclays Capital Securities Ltd 307,996株（0.55%）-0.05%
05/25	1,071	1,086	1,063	1,068	-0.74%	54,800	593億5679万	-2.64%
05/22	1,071	1,079	1,062	1,076	+0.94%	41,100	598億141万	-2%
05/21	1,099	1,105	1,065	1,066	-2.11%	79,800	592億4564万	-3%
05/21	（空売り報告）Barclays Capital Securities Ltd 335,296株（0.6%）+0.01%
05/20	1,085	1,091	1,071	1,089	+0.83%	142,500	605億2392万	-1.09%
05/19	1,085	1,087	1,070	1,080	+0.28%	95,000	600億2372万	-1.91%
05/18	1,075	1,099	1,070	1,077	-3.84%	168,500	598億5699万	-2.27%
05/18	（空売り報告）UBS AG 288,277株（0.51%）再IN
05/15	（IR情報）15:30 中期経営計画『Challenging 2030』の策定に関するお知らせ
05/15	（IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信[日本基準](連結)
05/15	1,126	1,127	1,109	1,120	-0.8%	66,600	622億4682万	+1.54%
05/14	1,116	1,131	1,110	1,129	+1.99%	44,800	627億4702万	+2.45%
05/13	1,110	1,118	1,103	1,107	-0.45%	41,300	615億2432万	+0.45%
05/12	1,104	1,113	1,104	1,112	+0.18%	57,500	618億220万	+1%
05/12	（空売り報告）Barclays Capital Securities Ltd 333,396株（0.59%）-0.01%
05/11	1,103	1,124	1,100	1,110	+0.91%	108,200	616億9105万	+0.73%
05/11	（空売り報告）UBS AG 277,177株（0.49%）-0.01%義務消失
05/11	（空売り報告）Barclays Capital Securities Ltd 334,196株（0.6%）-0.18%
05/08	1,110	1,110	1,092	1,100	-0.81%	75,800	611億3527万	-0.09%
05/07	1,102	1,114	1,095	1,109	+0.82%	75,800	616億3547万	+0.73%
05/07	（空売り報告）UBS AG 279,177株（0.5%）再IN
05/07	（空売り報告）Barclays Capital Securities Ltd 436,896株（0.78%）-0.02%
05/01	1,087	1,100	1,086	1,100	0%	60,400	611億3527万	-0.18%
05/01	（空売り報告）Barclays Capital Securities Ltd 445,996株（0.8%）+0.03%
04/30	1,092	1,100	1,086	1,100	-0.09%	82,500	611億3527万	-0.27%
04/28	1,074	1,101	1,072	1,101	+2.8%	76,200	611億9085万	-0.18%
04/27	1,100	1,100	1,070	1,071	-2.64%	90,300	595億2353万	-3.08%
04/27	（空売り報告）Barclays Capital Securities Ltd 428,696株（0.77%）新規
04/24	1,100	1,102	1,088	1,100	0%	62,000	611億3527万	-0.72%
04/23	1,088	1,102	1,088	1,100	0%	75,200	611億3527万	-0.81%
04/22	1,092	1,100	1,088	1,100	0%	106,000	611億3527万	-0.99%
04/21	1,110	1,110	1,094	1,100	+0.18%	67,400	611億3527万	-1.17%
04/20	1,099	1,099	1,088	1,098	+0.73%	77,400	610億2412万	-1.52%
04/17	1,104	1,112	1,088	1,090	-1.27%	73,900	605億7950万	-2.33%
04/16	（IR情報）15:30 役員の異動に関するお知らせ
04/16	1,106	1,112	1,101	1,104	-0.36%	48,400	613億5758万	-1.08%
04/15	1,111	1,113	1,100	1,108	-0.09%	78,900	615億7989万	-0.81%
04/15	（空売り報告）UBS AG 253,677株（0.45%）-0.05%義務消失
04/14	1,100	1,118	1,099	1,109	+0.64%	61,900	616億3547万	-0.72%
04/13	1,100	1,109	1,091	1,102	+0.18%	95,300	612億4643万	-1.34%
04/10	1,101	1,106	1,091	1,100	+0.92%	228,000	611億3527万	-1.52%
04/09	1,108	1,113	1,090	1,090	-2.07%	81,300	605億7950万	-2.42%
04/09	（空売り報告）UBS AG 281,177株（0.5%）再IN
04/08	1,127	1,127	1,105	1,113	+0.72%	117,400	618億5778万	-0.27%
04/07	1,101	1,113	1,100	1,105	+0.45%	83,400	614億1316万	-0.99%
04/06	1,106	1,113	1,100	1,100	-1.26%	77,800	611億3527万	-1.52%
04/06	（空売り報告）UBS AG 276,377株（0.49%）-0.01%義務消失
04/03	1,100	1,120	1,100	1,114	+1.18%	74,100	619億1336万	-0.36%
04/02	1,110	1,118	1,096	1,101	-1.43%	114,100	611億9085万	-1.61%
04/01	1,125	1,125	1,097	1,117	+1.55%	91,400	620億8009万	-0.18%
04/01	（空売り報告）UBS AG 281,577株（0.5%）新規
03/31	1,100	1,108	1,095	1,100	+0.18%	131,200	611億3527万	-1.79%
03/30	1,086	1,107	1,065	1,098	-2.83%	156,400	610億2412万	-1.96%
03/27	1,110	1,142	1,110	1,130	+1.25%	139,400	628億260万	+0.8%
03/26	1,122	1,122	1,100	1,116	0%	160,100	620億2451万	-0.45%
03/25	1,131	1,136	1,112	1,116	-1.85%	218,200	620億2451万	-0.36%
03/24	1,167	1,189	1,132	1,137	-1.73%	556,100	631億9164万	+1.43%
03/23	1,110	1,198	1,096	1,157	+3.12%	687,800	643億319万	+3.21%
03/19	1,140	1,143	1,122	1,122	-3.11%	103,500	623億5798万	0%
03/18	（5%ルール）Brandes Investment Partners, L.P.（4.93%）
03/18	1,164	1,170	1,144	1,158	+0.87%	122,500	643億5877万	+3.02%
03/17	1,152	1,162	1,137	1,148	-0.17%	133,300	638億299万	+2.14%
03/16	1,136	1,171	1,122	1,150	+3.98%	237,600	639億1415万	+2.4%
03/13	（IR情報）15:30 役員の異動に関するお知らせ
03/13	1,100	1,122	1,100	1,106	+0.09%	148,500	614億6874万	-1.51%
03/12	1,110	1,113	1,098	1,105	-1.78%	98,700	614億1316万	-1.69%
03/11	（5%ルール）デンカ（9.82%）
03/11	1,134	1,134	1,123	1,125	+1.08%	47,300	625億2471万	0%
03/10	（IR情報）17:25 主要株主の異動に関するお知らせ
03/10	1,120	1,121	1,105	1,113	+1.18%	73,200	618億5778万	-1.07%
03/09	1,089	1,102	1,075	1,100	+0.55%	178,400	611億3527万	-2.22%
03/06	1,090	1,101	1,082	1,094	-0.91%	92,100	608億181万	-2.84%
03/05	1,100	1,110	1,089	1,104	+2.99%	62,100	613億5758万	-2.04%
03/04	1,080	1,094	1,059	1,072	-2.55%	116,900	595億7910万	-4.88%
03/03	1,130	1,136	1,100	1,100	-3.42%	102,300	611億3527万	-2.48%
03/02	1,145	1,156	1,121	1,139	-0.09%	115,200	633億280万	+0.8%
02/27	1,125	1,149	1,124	1,140	+1.42%	137,900	633億5837万	+0.88%
02/26	1,119	1,133	1,115	1,124	+1.26%	76,100	624億6913万	-0.44%
02/25	1,138	1,138	1,109	1,110	-2.46%	98,000	616億9105万	-1.77%
02/24	1,115	1,138	1,108	1,138	+2.52%	63,000	632億4722万	+0.44%
02/20	1,120	1,120	1,096	1,110	-0.89%	118,100	616億9105万	-2.12%
02/19	1,125	1,125	1,110	1,120	-0.27%	43,800	622億4682万	-1.32%
02/18	1,113	1,132	1,111	1,123	+2.09%	56,200	624億1356万	-1.14%
02/17	1,121	1,126	1,100	1,100	-1.87%	73,100	611億3527万	-3.25%
02/16	1,131	1,137	1,111	1,121	-3.11%	110,800	623億240万	-1.49%
02/13	（IR情報）15:30 令和8年3月期第3四半期決算短信[日本基準](連結)
02/13	1,181	1,184	1,150	1,157	-1.78%	43,900	643億319万	+1.58%
02/12	1,169	1,187	1,156	1,178	+0.68%	103,400	654億7032万	+3.51%
02/10	1,167	1,178	1,156	1,170	+1.39%	67,100	650億2570万	+2.9%
02/09	1,164	1,164	1,139	1,154	+1.76%	56,200	641億3646万	+1.94%
02/06	1,142	1,142	1,126	1,134	-0.7%	38,200	630億2491万	+0.53%
02/05	1,146	1,151	1,141	1,142	+0.97%	52,000	634億6953万	+1.51%
02/04	1,137	1,140	1,129	1,131	-0.35%	59,000	628億5818万	+0.89%
02/03	1,123	1,139	1,113	1,135	+2.07%	45,600	630億8049万	+1.43%
02/02	1,133	1,144	1,108	1,112	-0.8%	50,400	618億220万	-0.27%
01/30	1,120	1,122	1,107	1,121	+0.72%	33,100	623億240万	+0.72%
01/29	1,116	1,118	1,097	1,113	-0.63%	38,900	618億5778万	+0.36%
01/28	1,108	1,127	1,095	1,120	+1.36%	79,100	622億4682万	+1.27%
01/27	1,102	1,116	1,095	1,105	-0.36%	91,200	614億1316万	+0.27%
01/26	1,123	1,128	1,106	1,109	-2.2%	104,100	616億3547万	+0.91%
01/23	1,150	1,150	1,133	1,134	-0.7%	70,200	630億2491万	+3.56%
01/22	1,135	1,148	1,130	1,142	+0.79%	46,400	634億6953万	+4.58%
01/21	1,135	1,136	1,118	1,133	-0.79%	60,300	629億6933万	+4.04%
01/20	1,169	1,169	1,142	1,142	-2.31%	63,300	634億6953万	+5.16%
01/19	1,179	1,179	1,158	1,169	+0.43%	65,000	649億7012万	+8.04%
01/16	1,152	1,166	1,146	1,164	+1.22%	37,200	646億9224万	+8.08%
01/15	1,150	1,158	1,144	1,150	+0.17%	40,800	639億1415万	+7.18%
01/14	1,137	1,150	1,136	1,148	+1.06%	48,000	638億299万	+7.49%
01/13	1,166	1,166	1,135	1,136	-0.44%	95,000	631億3606万	+6.77%
01/09	1,141	1,141	1,130	1,141	+1.24%	56,400	634億1395万	+7.64%
01/08	1,155	1,155	1,126	1,127	-0.97%	82,100	626億3587万	+6.72%
01/07	1,146	1,195	1,136	1,138	-0.61%	265,900	632億4722万	+8.07%
01/06	1,120	1,164	1,107	1,145	+7.92%	315,800	636億3626万	+9.05%
01/05	1,055	1,068	1,048	1,061	+1.34%	35,300	589億6775万	+1.43%
2025
12/30	1,055	1,056	1,047	1,047	-0.95%	20,800	581億8966万	+0.19%

高圧ガス工業（4097）のイベントチャート

2025/12/30～2026/06/02

イベント情報＆株価推移

開示資料

決算

株式

チャート