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
10/01	1,935	1,951	1,925	1,942	-0.05%	31,000	-	-3.14%
09/30	1,950	1,958	1,939	1,943	-0.26%	31,300	-	-3.29%
09/29	1,983	1,983	1,948	1,948	-3.47%	166,700	-	-3.23%
09/28	2,007	2,018	1,999	2,018	+0.55%	63,600	-	+0.1%
09/25	2,009	2,010	2,002	2,007	+0.45%	47,800	-	-0.45%
09/24	1,997	2,009	1,994	1,998	-0.45%	65,400	-	-0.89%
09/24	（空売り報告）モルガン・スタンレーMUFG証券 335,598株（1.5%）+0.1%
09/18	2,017	2,021	2,005	2,007	-0.5%	60,200	-	-0.4%
09/17	2,005	2,018	2,005	2,017	+0.6%	56,600	-	+0.15%
09/16	2,020	2,025	2,003	2,005	0%	46,800	-	-0.35%
09/15	2,006	2,011	1,994	2,005	+0.4%	65,400	-	-0.25%
09/15	（空売り報告）モルガン・スタンレーMUFG証券 313,898株（1.4%）+0.07%
09/14	1,987	2,004	1,987	1,997	+0.6%	15,800	-	-0.5%
09/11	1,991	2,000	1,982	1,985	-0.3%	42,500	-	-1%
09/10	1,994	2,001	1,987	1,991	-0.2%	48,800	-	-0.65%
09/10	（空売り報告）モルガン・スタンレーMUFG証券 298,198株（1.33%）+0.13%
09/09	1,998	2,007	1,995	1,995	-0.7%	28,300	-	-0.35%
09/08	1,999	2,019	1,992	2,009	+0.4%	29,900	-	+0.45%
09/07	2,000	2,008	1,998	2,001	-0.5%	21,700	-	+0.15%
09/04	2,002	2,017	1,995	2,011	+0.05%	26,400	-	+0.65%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 268,898株（1.2%）+0.01%
09/03	2,020	2,030	2,010	2,010	-0.74%	47,500	-	+0.55%
09/02	2,021	2,031	2,018	2,025	-0.1%	41,300	-	+1.15%
09/01	2,040	2,057	2,025	2,027	-0.64%	56,500	-	+1.25%
08/31	2,045	2,045	2,020	2,040	+0.44%	101,300	-	+1.9%
08/28	2,056	2,056	2,031	2,031	-0.98%	207,700	-	+1.55%
08/27	2,042	2,052	2,034	2,051	+0.69%	139,400	-	+2.65%
08/26	2,042	2,046	2,027	2,037	+0.25%	43,400	-	+2.05%
08/25	2,050	2,051	2,029	2,032	-0.54%	48,200	-	+1.91%
08/24	2,042	2,050	2,032	2,043	+0.59%	63,700	-	+2.51%
08/21	2,010	2,036	2,010	2,031	+0.59%	65,000	-	+2.01%
08/20	2,025	2,026	1,998	2,019	+0.15%	69,800	-	+1.51%
08/19	2,017	2,017	1,995	2,016	+0.4%	68,100	-	+1.41%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 267,398株（1.19%）-0.01%
08/18	1,995	2,043	1,983	2,008	+0.96%	52,200	-	+1.06%
08/17	1,985	1,998	1,980	1,989	+0.45%	52,300	-	+0.15%
08/14	1,979	1,983	1,963	1,980	+0.51%	32,600	-	-0.3%
08/13	1,965	1,974	1,953	1,970	+0.72%	43,600	-	-0.81%
08/12	1,938	1,959	1,936	1,956	+1.35%	26,800	-	-1.56%
08/10	1,942	1,942	1,927	1,930	-0.87%	49,500	-	-2.87%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,950	1,975	1,946	1,947	+0.05%	35,300	-	-2.06%
08/06	1,940	1,956	1,935	1,946	+0.31%	36,200	-	-2.11%
08/05	1,958	1,960	1,940	1,940	-0.15%	30,800	-	-2.41%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 268,798株（1.2%）+0.1%
08/04	1,967	1,967	1,943	1,943	-1.22%	27,100	-	-2.26%
08/03	1,996	1,996	1,967	1,967	-1.8%	38,900	-	-1.06%
07/31	2,029	2,032	2,002	2,003	-2.01%	36,600	-	+0.86%
07/30	2,051	2,058	2,030	2,044	-1.49%	31,200	-	+3.08%
07/29	2,029	2,089	2,029	2,075	+2.52%	45,500	-	+4.9%
07/28	2,035	2,039	2,024	2,024	0%	25,100	-	+2.64%
07/27	2,001	2,026	1,997	2,024	+1.35%	28,200	-	+2.85%
07/24	1,988	2,005	1,980	1,997	+0.45%	23,300	-	+1.73%
07/23	1,994	1,996	1,988	1,988	-0.5%	9,000	-	+1.43%
07/22	2,007	2,007	1,986	1,998	+0.4%	22,600	-	+2.1%
07/21	2,002	2,015	1,990	1,990	-0.3%	16,800	-	+1.89%
07/17	1,985	2,010	1,985	1,996	+0.55%	21,200	-	+2.36%
07/16	2,000	2,004	1,985	1,985	-0.4%	22,600	-	+1.95%
07/15	2,004	2,006	1,989	1,993	+0.25%	12,300	-	+2.57%
07/14	2,005	2,006	1,988	1,988	0%	19,500	-	+2.47%
07/13	1,995	2,006	1,988	1,988	-0.1%	19,600	-	+2.69%
07/10	1,999	2,000	1,981	1,990	+0.2%	23,000	-	+2.95%
07/09	1,992	1,997	1,981	1,986	-0.15%	14,200	-	+3.01%
07/08	1,980	1,997	1,975	1,989	+0.45%	22,300	-	+3.38%
07/07	1,963	1,985	1,963	1,980	+1.02%	31,200	-	+3.18%
07/06	1,963	1,971	1,960	1,960	+0.1%	9,700	-	+2.35%
07/03	1,969	1,976	1,958	1,958	0%	18,000	-	+2.46%
07/02	1,956	1,967	1,945	1,958	+0.88%	32,800	-	+2.57%
07/01	1,930	1,943	1,924	1,941	+0.31%	15,400	-	+1.78%
06/30	1,951	1,955	1,932	1,935	-0.62%	19,400	-	+1.57%
06/29	1,930	1,958	1,928	1,947	+1.35%	40,500	-	+2.26%
06/26	1,926	1,934	1,918	1,921	+0.37%	20,800	-	+1%
06/25	1,925	1,943	1,914	1,914	-0.57%	17,500	-	+0.63%
06/24	1,925	1,938	1,925	1,925	0%	24,400	-	+1.21%
06/23	1,914	1,934	1,913	1,925	+0.57%	16,200	-	+1.21%
06/22	1,920	1,925	1,911	1,914	-0.31%	13,300	-	+0.58%
06/19	1,905	1,925	1,903	1,920	+0.58%	17,000	-	+0.89%
06/18	1,911	1,911	1,895	1,909	0%	30,700	-	+0.16%
06/17	1,907	1,926	1,900	1,909	+0.1%	26,700	-	+0.05%
06/16	1,924	1,928	1,899	1,907	-0.21%	15,400	-	-0.21%
06/15	1,911	1,930	1,911	1,911	0%	22,700	-	-0.1%
06/12	1,890	1,917	1,890	1,911	+0.21%	23,700	-	-0.16%
06/11	1,909	1,910	1,892	1,907	-0.1%	15,100	-	-0.47%
06/10	1,886	1,909	1,886	1,909	+0.79%	13,900	-	-0.52%
06/09	1,898	1,909	1,887	1,894	-0.21%	20,000	-	-1.46%
06/08	1,884	1,903	1,883	1,898	+0.74%	29,100	-	-1.4%
06/05	1,876	1,902	1,876	1,884	+0.96%	18,600	-	-2.28%
06/04	1,880	1,888	1,863	1,866	-0.74%	23,900	-	-3.42%
06/03	1,866	1,880	1,850	1,880	+0.75%	24,200	-	-2.89%
06/02	1,873	1,877	1,858	1,866	-0.48%	27,500	-	-3.81%
06/01	1,901	1,901	1,875	1,875	-1.32%	59,300	-	-3.55%
05/29	1,901	1,920	1,900	1,900	-0.52%	18,200	-	-2.51%
05/28	1,905	1,911	1,895	1,910	+0.58%	27,500	-	-2.2%
05/27	1,899	1,900	1,890	1,899	+0.05%	25,900	-	-2.96%
05/26	1,902	1,905	1,895	1,898	0%	29,500	-	-3.26%
05/26	（空売り報告）モルガン・スタンレーMUFG証券 246,398株（1.1%）+0.09%
05/25	1,926	1,927	1,898	1,898	-1.3%	42,300	-	-3.46%
05/22	1,916	1,924	1,909	1,923	+0.73%	21,600	-	-2.39%
05/21	1,927	1,931	1,909	1,909	-0.93%	31,200	-	-3.29%
05/20	1,940	1,942	1,913	1,927	-0.62%	51,100	-	-2.58%
05/19	1,929	1,946	1,929	1,939	+0.62%	20,900	-	-2.17%
05/18	1,967	1,974	1,925	1,927	-2.82%	58,900	-	-2.97%
05/15	（IR情報）15:30 山陽電鉄グループ長期ビジョンの改定および中期経営計画(2026年度～2028年度)の策定について
05/15	（IR情報）15:30 2026年3月期決算補足説明資料
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 業務組織変更ならびに役員の異動および部長人事等に関するお知らせ
05/15	1,977	1,983	1,966	1,983	+0.56%	13,300	-	-0.45%
05/14	1,971	1,975	1,967	1,972	-0.05%	13,400	-	-1.15%
05/13	1,959	1,984	1,959	1,973	+0.82%	20,500	-	-1.25%
05/12	1,959	1,962	1,955	1,957	+0.36%	14,100	-	-2.2%
05/11	1,966	1,968	1,950	1,950	-0.91%	44,300	-	-2.69%
05/08	1,978	1,980	1,966	1,968	-0.51%	29,200	-	-1.94%

山陽電気鉄道（9052）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート