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
03/09	2,002	2,032	1,990	2,024	0%	65,500	451億9713万	-1.03%
03/06	2,039	2,041	2,024	2,024	-1.17%	33,800	451億9713万	-0.98%
03/05	2,052	2,060	2,041	2,048	+1.29%	40,700	457億3306万	+0.24%
03/04	2,032	2,035	2,008	2,022	-1.27%	80,100	451億5246万	-0.98%
03/03	2,051	2,060	2,035	2,048	-0.68%	64,000	457億3306万	+0.29%
03/02	2,051	2,067	2,050	2,062	-1.15%	121,300	460億4569万	+0.98%
02/27	2,050	2,086	2,044	2,086	+1.86%	114,000	465億8162万	+2.2%
02/26	2,043	2,057	2,041	2,048	+0.34%	188,900	457億3306万	+0.44%
02/25	2,039	2,043	2,032	2,041	-0.29%	101,700	455億7675万	+0.05%
02/24	2,030	2,052	2,025	2,047	+1.44%	103,100	457億1073万	+0.29%
02/20	2,028	2,029	2,016	2,018	-1.18%	63,100	450億6314万	-1.22%
02/19	2,038	2,043	2,028	2,042	+0.1%	121,600	455億9908万	-0.2%
02/18	2,021	2,043	2,021	2,040	+0.99%	35,100	455億5441万	-0.39%
02/17	2,045	2,052	2,019	2,020	-0.93%	60,100	451億780万	-1.46%
02/16	2,070	2,070	2,035	2,039	-1.92%	76,100	455億3208万	-0.63%
02/13	16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,094	2,099	2,077	2,079	-0.34%	24,200	464億2531万	+1.22%
02/12	2,075	2,092	2,075	2,086	+0.77%	27,900	465億8162万	+1.56%
02/10	2,075	2,084	2,070	2,070	+0.53%	30,500	462億2433万	+0.78%
02/09	2,046	2,067	2,045	2,059	+0.78%	20,600	459億7870万	+0.24%
02/06	2,050	2,052	2,040	2,043	-0.34%	27,300	456億2141万	-0.58%
02/05	2,051	2,059	2,047	2,050	+0.54%	34,200	457億7772万	-0.34%
02/04	2,032	2,041	2,028	2,039	+0.34%	22,500	455億3208万	-0.92%
02/03	2,027	2,041	2,022	2,032	+0.3%	21,000	453億7577万	-1.31%
02/02	2,035	2,035	2,020	2,026	+0.05%	29,200	452億4179万	-1.7%
01/30	2,017	2,025	2,007	2,025	+1%	29,400	452億1946万	-1.84%
01/29	2,004	2,013	2,000	2,005	-0.05%	51,600	447億7284万	-2.86%
01/28	2,010	2,016	2,005	2,006	-0.3%	20,900	447億9517万	-2.9%
01/27	2,023	2,030	2,010	2,012	-0.59%	42,900	449億2916万	-2.75%
01/26	2,043	2,043	2,022	2,024	-0.98%	44,000	451億9713万	-2.22%
01/23	2,055	2,065	2,043	2,044	-0.29%	19,500	456億4374万	-1.3%
01/22	2,049	2,057	2,042	2,050	+0.79%	19,500	457億7772万	-0.97%
01/21	2,060	2,065	2,032	2,034	-1.41%	52,000	454億2043万	-1.69%
01/20	2,075	2,078	2,060	2,063	-0.77%	35,800	460億6802万	-0.24%
01/19	2,090	2,098	2,077	2,079	-0.48%	25,100	464億2531万	+0.58%
01/16	2,090	2,090	2,074	2,089	-0.1%	17,500	466億4861万	+1.21%
01/15	2,094	2,107	2,091	2,091	-0.38%	20,500	466億9328万	+1.46%
01/14	2,094	2,099	2,088	2,099	+0.53%	13,800	468億7192万	+1.99%
01/13	2,087	2,097	2,081	2,088	+0.48%	21,200	466億2628万	+1.56%
01/09	2,082	2,087	2,070	2,078	+0.39%	24,300	464億298万	+1.17%
01/08	2,080	2,088	2,070	2,070	-0.34%	17,900	462億2433万	+0.83%
01/07	2,090	2,097	2,066	2,077	-0.62%	24,200	463億8065万	+1.17%
01/06	2,080	2,099	2,080	2,090	+0.14%	26,700	466億7094万	+1.8%
01/05	2,083	2,092	2,073	2,087	+0.1%	11,600	466億395万	+1.66%
2025
12/30	2,089	2,115	2,080	2,085	+0.24%	32,900	465億5929万	+1.56%
12/29	2,083	2,090	2,067	2,080	+0.19%	16,300	464億4764万	+1.36%
12/26	2,076	2,083	2,069	2,076	+0.05%	13,200	463億5832万	+1.17%
12/25	2,070	2,079	2,063	2,075	+0.24%	11,100	463億3599万	+1.27%
12/24	2,062	2,072	2,059	2,070	-0.05%	13,000	462億2433万	+1.12%
12/23	2,063	2,078	2,060	2,071	+1.02%	18,400	462億4666万	+1.27%
12/22	2,069	2,069	2,045	2,050	-0.19%	18,300	457億7772万	+0.34%
12/19	2,065	2,087	2,012	2,054	-1.44%	53,300	458億6704万	+0.59%
12/18	2,048	2,088	2,041	2,084	+1.76%	43,100	465億3696万	+2.16%
12/17	2,050	2,066	2,044	2,048	+0.39%	29,100	457億3306万	+0.59%
12/16	2,032	2,049	2,029	2,040	+0.39%	22,800	455億5441万	+0.25%
12/15	2,023	2,035	2,020	2,032	+0.79%	16,200	453億7577万	-0.05%
12/12	2,021	2,027	2,016	2,016	+0.2%	18,500	450億1848万	-0.79%
12/11	2,035	2,035	2,012	2,012	-0.69%	15,300	449億2916万	-0.89%
12/10	2,016	2,030	2,016	2,026	+0.35%	10,200	452億4179万	-0.15%
12/09	2,025	2,025	2,014	2,019	+0.15%	11,400	450億8547万	-0.44%
12/08	2,014	2,026	2,014	2,016	+0.1%	15,400	450億1848万	-0.54%
12/05	2,032	2,032	2,014	2,014	-0.93%	18,300	449億7382万	-0.64%
12/04	2,029	2,047	2,029	2,033	-0.44%	18,800	453億9810万	+0.35%
12/03	2,059	2,059	2,035	2,042	-0.2%	25,400	455億9908万	+0.74%
12/02	2,072	2,073	2,046	2,046	-1.45%	16,400	456億8840万	+0.94%
12/01	2,096	2,096	2,073	2,076	-0.48%	11,000	463億5832万	+2.37%
11/28	2,082	2,087	2,078	2,086	+0.43%	14,600	465億8162万	+2.91%
11/27	2,086	2,099	2,066	2,077	-0.43%	19,200	463億8065万	+2.47%
11/26	2,081	2,092	2,065	2,086	+0.53%	19,800	465億8162万	+2.91%
11/25	2,066	2,081	2,058	2,075	+0.44%	17,900	463億3599万	+2.42%
11/21	2,020	2,066	2,020	2,066	+2.48%	32,000	461億3501万	+2.02%
11/20	2,016	2,030	2,016	2,016	-0.44%	19,100	450億1848万	-0.44%
11/19	2,020	2,027	2,009	2,025	0%	13,500	452億1946万	-0.1%
11/18	2,015	2,028	2,015	2,025	+0.3%	15,900	452億1946万	-0.15%
11/17	2,029	2,029	2,010	2,019	0%	21,900	450億8547万	-0.49%
11/14	2,007	2,027	2,005	2,019	+1.25%	25,900	450億8547万	-0.64%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	15:30 2026年3月期第2四半期(中間期)決算補足説明資料
11/13	15:30 剰余金の配当(中間配当・増配)および期末配当予想の修正(増配)に関するお知らせ
11/13	15:30 執行役員の異動および担当変更ならびに部長人事に関するお知らせ
11/13	2,020	2,020	1,994	1,994	-0.4%	16,900	445億2721万	-1.97%
11/12	2,003	2,023	2,000	2,002	-0.05%	17,800	447億585万	-1.77%
11/11	2,014	2,014	1,995	2,003	-0.05%	11,500	447億2818万	-1.91%
11/10	1,994	2,004	1,994	2,004	+0.55%	11,400	447億5051万	-2%
11/07	1,983	1,993	1,981	1,993	+0.5%	13,900	445億488万	-2.69%
11/06	1,990	1,999	1,982	1,983	0%	24,400	442億8157万	-3.36%
11/05	1,998	2,000	1,981	1,983	-0.75%	27,300	442億8157万	-3.6%
11/04	1,995	2,009	1,986	1,998	-0.25%	32,700	446億1653万	-3.1%
10/31	2,004	2,004	1,983	2,003	0%	48,900	447億2818万	-3.24%
10/30	2,017	2,017	2,001	2,003	+0.05%	26,900	447億2818万	-3.56%
10/29	2,036	2,036	2,002	2,002	-1.81%	43,500	447億585万	-3.89%
10/28	2,061	2,062	2,035	2,039	-1.12%	36,400	455億3208万	-2.39%
10/27	2,060	2,068	2,060	2,062	+0.34%	14,900	460億4569万	-1.48%
10/24	2,059	2,067	2,055	2,055	-0.63%	11,200	458億8937万	-2%
10/23	2,069	2,080	2,068	2,068	-0.05%	12,000	461億7967万	-1.52%
10/22	2,072	2,077	2,065	2,069	-0.14%	15,400	462億200万	-1.66%
10/21	2,055	2,072	2,055	2,072	+0.48%	11,700	462億6899万	-1.61%
10/20	2,061	2,066	2,057	2,062	+0.39%	14,000	460億4569万	-2.23%
10/17	2,052	2,063	2,048	2,054	-0.44%	17,800	458億6704万	-2.75%
10/16	2,069	2,072	2,061	2,063	-0.34%	13,200	460億6802万	-2.46%
10/15	2,080	2,080	2,065	2,070	+0.73%	12,600	462億2433万	-2.22%
10/14	2,054	2,058	2,041	2,055	-0.1%	28,700	458億8937万	-3.02%
10/10	2,066	2,067	2,057	2,057	-0.96%	28,600	459億3404万	-3.02%
10/09	2,084	2,088	2,069	2,077	-0.14%	22,600	463億8065万	-2.26%
10/08	2,089	2,106	2,080	2,080	-0.86%	15,300	464億4764万	-2.35%

山陽電気鉄道（9052）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート