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
10/23	618	622	615	618	-0.16%	15,900	-	-0.96%
10/22	619	621	619	619	+0.16%	2,700	-	-0.96%
10/21	625	625	618	618	-0.96%	9,600	-	-1.12%
10/20	619	625	616	624	+0.48%	44,700	-	-0.32%
10/19	626	626	618	621	-0.64%	13,200	-	-0.8%
10/16	624	625	620	625	+0.81%	3,100	-	-0.32%
10/15	620	626	619	620	-0.32%	10,900	-	-1.12%
10/14	626	627	617	622	-0.64%	11,100	-	-0.96%
10/13	625	627	620	626	+0.64%	11,600	-	-0.32%
10/09	622	626	620	622	+0.48%	11,900	-	-1.11%
10/08	620	623	619	619	-1.12%	10,000	-	-1.59%
10/07	617	627	617	626	+0.16%	17,500	-	-0.63%
10/06	617	625	616	625	+1.3%	15,300	-	-0.79%
10/05	617	617	614	617	-0.32%	15,300	-	-2.06%
10/02	622	622	616	619	-0.64%	11,700	-	-1.9%
10/01	625	625	620	623	+0.48%	14,700	-	-1.27%
09/30	620	622	619	620	0%	17,800	-	-1.74%
09/29	626	626	620	620	-0.96%	17,600	-	-1.9%
09/28	631	632	626	626	-0.79%	33,900	-	-0.95%
09/25	634	634	630	631	-0.47%	13,500	-	-0.16%
09/24	633	634	631	634	+0.16%	10,300	-	+0.32%
09/18	633	634	632	633	0%	6,300	-	+0.16%
09/17	632	634	632	633	+0.16%	6,100	-	+0.16%
09/16	635	635	631	632	-0.32%	12,400	-	0%
09/15	632	634	631	634	+0.32%	5,500	-	+0.32%
09/14	631	633	631	632	0%	2,000	-	+0.16%
09/11	634	634	630	632	-0.47%	6,000	-	+0.16%
09/10	633	637	630	635	+0.63%	14,100	-	+0.63%
09/09	635	635	630	631	-0.63%	4,600	-	+0.16%
09/08	635	636	632	635	+0.47%	4,200	-	+0.79%
09/07	638	639	630	632	-0.47%	13,400	-	+0.32%
09/04	636	637	635	635	0%	3,000	-	+0.79%
09/03	635	639	635	635	0%	5,100	-	+0.95%
09/02	639	639	633	635	-0.47%	5,700	-	+0.95%
09/01	638	642	632	638	+0.16%	37,400	-	+1.59%
08/31	636	637	632	637	+0.79%	7,400	-	+1.59%
08/28	630	635	629	632	+0.64%	6,300	-	+0.8%
08/27	631	632	628	628	0%	5,100	-	+0.16%
08/26	630	630	626	628	0%	10,500	-	+0.32%
08/25	629	629	626	628	+0.16%	12,700	-	+0.32%
08/24	627	628	626	627	+0.16%	9,900	-	+0.16%
08/21	634	634	625	626	-1.26%	38,100	-	0%
08/20	628	640	626	634	+0.96%	15,600	-	+1.28%
08/19	632	632	627	628	-0.79%	7,600	-	+0.48%
08/18	632	634	631	633	+0.16%	8,100	-	+1.28%
08/17	638	638	630	632	0%	7,200	-	+1.28%
08/14	628	641	625	632	+0.64%	15,000	-	+1.28%
08/13	632	632	624	628	+0.32%	23,400	-	+0.64%
08/12	（IR情報）13:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	627	655	624	626	0%	119,100	-	+0.32%
08/10	624	626	623	626	+0.32%	4,600	-	+0.32%
08/07	624	625	620	624	0%	13,500	-	0%
08/06	627	627	624	624	0%	1,800	-	0%
08/05	626	626	623	624	0%	3,600	-	0%
08/04	625	626	622	624	-0.79%	13,200	-	-0.16%
08/03	630	630	624	629	+0.64%	28,700	-	+0.64%
07/31	625	627	622	625	+0.16%	8,600	-	+0.16%
07/30	623	626	621	624	+0.32%	13,400	-	0%
07/29	627	628	622	622	-0.32%	10,300	-	-0.32%
07/28	627	627	622	624	+0.32%	5,500	-	0%
07/27	622	625	620	622	-0.48%	13,200	-	-0.32%
07/24	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	626	626	621	625	+0.32%	6,800	-	+0.16%
07/23	624	625	621	623	-0.16%	12,100	-	-0.16%
07/22	621	624	621	624	+0.65%	3,000	-	+0.16%
07/21	622	625	618	620	-0.16%	17,500	-	-0.48%
07/17	624	624	620	621	-0.16%	12,600	-	-0.32%
07/16	627	627	622	622	-0.16%	2,800	-	-0.16%
07/15	624	628	623	623	-0.16%	11,100	-	0%
07/14	620	627	620	624	+0.16%	9,500	-	+0.32%
07/13	622	629	622	623	+0.32%	3,300	-	+0.16%
07/10	621	627	621	621	+0.16%	2,200	-	-0.16%
07/09	620	629	614	620	-1.43%	22,900	-	-0.32%
07/08	628	629	626	629	+0.32%	2,500	-	+1.29%
07/07	629	629	624	627	-0.48%	4,100	-	+0.97%
07/06	628	631	619	630	+0.32%	15,800	-	+1.45%
07/03	628	629	625	628	-0.16%	3,300	-	+1.29%
07/02	625	630	625	629	+0.64%	2,500	-	+1.45%
07/01	627	627	624	625	-0.79%	16,200	-	+0.97%
06/30	631	631	625	630	0%	7,900	-	+1.94%
06/29	619	630	618	630	+2.27%	18,900	-	+1.94%
06/26	（IR情報）13:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	（IR情報）13:30 取締役、監査役および執行役員の新体制に関するお知らせ
06/26	622	622	616	616	-1.28%	6,100	-	-0.16%
06/25	624	624	620	624	-0.32%	4,700	-	+1.13%
06/24	620	626	619	626	+0.64%	2,200	-	+1.62%
06/23	616	622	616	622	+0.97%	3,000	-	+1.14%
06/22	618	618	615	616	-0.48%	16,700	-	+0.16%
06/19	616	619	616	619	+0.16%	2,700	-	+0.81%
06/18	617	618	616	618	+0.16%	12,400	-	+0.65%
06/17	619	619	616	617	-0.16%	44,300	-	+0.49%
06/16	623	623	617	618	-0.32%	13,400	-	+0.82%
06/15	619	620	616	620	+0.81%	5,800	-	+1.14%
06/12	618	618	615	615	-0.49%	4,300	-	+0.33%
06/11	617	620	616	618	+0.16%	5,300	-	+0.82%
06/10	619	619	614	617	+0.33%	4,000	-	+0.65%
06/09	620	620	612	615	0%	14,800	-	+0.16%
06/08	615	616	613	615	-0.49%	11,600	-	+0.16%
06/05	615	619	614	618	+0.49%	5,200	-	+0.65%
06/04	618	618	615	615	-0.32%	5,200	-	+0.16%
06/03	615	617	614	617	0%	7,500	-	+0.49%
06/02	618	619	612	617	+0.33%	7,100	-	+0.49%
06/01	629	629	615	615	-0.65%	21,100	-	+0.16%
05/29	614	619	612	619	+1.14%	6,600	-	+0.81%

広島電鉄（9033）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート