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
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 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 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 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 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%
10/07	2,083	2,103	2,080	2,098	+0.33%	17,500	468億4959万	-1.59%
10/06	2,107	2,107	2,083	2,091	+0.19%	21,200	466億9328万	-2.01%
10/03	2,072	2,096	2,072	2,087	+0.53%	22,500	466億395万	-2.25%
10/02	2,080	2,088	2,072	2,076	-0.48%	29,600	463億5832万	-2.81%
10/01	2,107	2,114	2,081	2,086	-1.14%	33,200	465億8162万	-2.39%
09/30	2,125	2,125	2,102	2,110	-0.52%	28,500	471億1756万	-1.26%
09/29	2,160	2,160	2,120	2,121	-3.59%	119,900	473億6319万	-0.75%
09/26	2,164	2,200	2,159	2,200	+1.76%	214,200	491億2731万	+3%
09/25	2,163	2,180	2,147	2,162	+0.23%	60,400	482億7875万	+1.36%
09/24	2,156	2,176	2,146	2,157	+0.05%	32,000	481億6709万	+1.32%
09/22	2,150	2,163	2,150	2,156	+0.37%	23,600	481億4476万	+1.46%
09/19	2,144	2,164	2,144	2,148	+0.37%	42,900	479億6612万	+1.27%
09/18	2,147	2,156	2,134	2,140	-0.33%	34,300	477億8747万	+1.09%
09/17	2,142	2,155	2,136	2,147	-0.19%	31,400	479億4379万	+1.56%
09/16	2,139	2,151	2,132	2,151	+0.56%	22,500	480億3311万	+1.89%
09/12	2,137	2,148	2,128	2,139	+0.19%	47,000	477億6514万	+1.52%
09/11	2,139	2,155	2,128	2,135	-0.51%	39,000	476億7582万	+1.57%
09/10	2,129	2,146	2,123	2,146	+0.99%	21,800	479億2146万	+2.29%
09/09	2,123	2,137	2,107	2,125	+0.62%	29,300	474億5252万	+1.53%
09/08	2,116	2,127	2,110	2,112	-0.38%	59,600	471億6222万	+1.15%
09/05	2,116	2,127	2,106	2,120	+0.24%	37,200	473億4086万	+1.68%
09/04	2,152	2,152	2,107	2,115	-1.72%	51,500	472億2921万	+1.68%
09/03	2,184	2,193	2,152	2,152	-1.65%	50,400	480億5544万	+3.71%
09/02	2,144	2,193	2,118	2,188	+2.53%	98,400	488億5934万	+5.8%
09/01	2,159	2,170	2,127	2,134	-0.65%	87,800	476億5349万	+3.64%
08/29	2,125	2,148	2,112	2,148	+1.32%	78,600	479億6612万	+4.63%
08/28	2,116	2,134	2,108	2,120	+0.19%	27,800	473億4086万	+3.67%
08/27	2,102	2,124	2,098	2,116	+1.05%	50,500	472億5154万	+3.78%
08/26	2,096	2,102	2,086	2,094	+0.34%	97,000	467億6027万	+3.05%
08/25	2,108	2,119	2,087	2,087	-1.51%	73,600	466億395万	+3.01%
08/22	2,101	2,120	2,095	2,119	+0.86%	57,200	473億1853万	+4.85%
08/21	2,101	2,129	2,085	2,101	-0.52%	125,100	469億1658万	+4.27%

9052 山陽電気鉄道

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート