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
06/26	3,033	3,055	2,960	3,000	-1.22%	4,536,100	2兆2740億	+5.23%
06/25	2,991	3,040	2,942	3,037	+4.01%	4,576,300	2兆3020億	+6.94%
06/24	2,895	2,953	2,870	2,920	+0.59%	3,841,300	2兆2133億	+3.29%
06/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,820,866株（0.63%）+0.12%
06/23	2,879	2,922	2,856	2,903	+1.4%	4,923,000	2兆2004億	+3.02%
06/22	2,810	2,863	2,798	2,863	+1.45%	1,886,700	2兆1701億	+1.78%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,870,605株（0.51%）新規
06/19	2,829	2,875	2,802	2,822	-0.42%	3,429,200	2兆1390億	+0.5%
06/18	2,827	2,872	2,802	2,834	+0.25%	3,335,600	2兆1481億	+1.11%
06/17	2,818	2,893	2,811	2,827	+0.07%	4,200,700	2兆1428億	+1%
06/17	（空売り報告）Barclays Capital Securities Ltd 4,855,908株（0.64%）+0.07%
06/16	2,863	2,869	2,788	2,825	-1.26%	2,497,800	2兆1413億	+1.07%
06/15	2,839	2,881	2,834	2,861	+1.85%	2,980,500	2兆1686億	+2.43%
06/15	（空売り報告）Barclays Capital Securities Ltd 4,385,593株（0.57%）再IN
06/12	2,785	2,821	2,753	2,809	+1.74%	3,268,300	2兆1292億	+0.75%
06/11	2,759	2,796	2,744	2,761	+0.22%	2,737,000	2兆928億	-0.83%
06/10	2,795	2,804	2,740	2,755	+0.36%	2,710,600	2兆882億	-1.01%
06/10	（空売り報告）Barclays Capital Securities Ltd 3,543,921株（0.46%）-0.05%義務消失
06/09	2,719	2,750	2,676	2,745	+2.62%	4,685,800	2兆807億	-1.22%
06/09	（空売り報告）Barclays Capital Securities Ltd 3,916,090株（0.51%）再IN
06/08	2,746	2,775	2,658	2,675	-4.33%	5,299,200	2兆276億	-3.67%
06/08	（空売り報告）Barclays Capital Securities Ltd 3,651,090株（0.48%）-0.03%義務消失
06/05	2,815	2,868	2,796	2,796	+0.07%	2,731,100	2兆1193億	+0.79%
06/05	（空売り報告）Barclays Capital Securities Ltd 3,890,570株（0.51%）新規
06/04	2,771	2,834	2,757	2,794	-1.13%	2,478,900	2兆1178億	+1.05%
06/03	2,848	2,853	2,797	2,826	-0.56%	3,922,600	2兆1421億	+2.47%
06/02	2,746	2,848	2,746	2,842	+0.18%	2,782,200	2兆1542億	+3.42%
06/01	2,895	2,900	2,802	2,837	-3.01%	3,598,500	2兆1504億	+3.58%
05/29	2,901	2,975	2,816	2,925	-0.88%	5,500,500	2兆2171億	+7.03%
05/28	2,983	3,019	2,944	2,951	-1.17%	5,109,600	2兆2368億	+8.17%
05/27	2,920	2,994	2,908	2,986	+3.64%	6,062,300	2兆2633億	+9.58%
05/26	2,809	2,881	2,796	2,881	+2.45%	3,627,300	2兆1837億	+5.84%
05/25	2,748	2,818	2,740	2,812	+3.46%	3,296,600	2兆1314億	+3.27%
05/22	2,709	2,735	2,692	2,718	0%	2,004,800	2兆602億	-0.22%
05/21	2,698	2,745	2,691	2,718	+1.34%	2,071,900	2兆602億	-0.29%
05/20	2,733	2,756	2,654	2,682	-3.49%	3,180,100	2兆329億	-1.72%
05/19	（IR情報）16:00 子会社の民事再生手続開始の申立てについて
05/19	2,777	2,792	2,739	2,779	+1.91%	2,939,100	2兆1064億	+1.68%
05/18	2,714	2,785	2,714	2,727	+0.41%	3,238,600	2兆670億	-0.18%
05/18	（IR情報）8:45 (訂正)「株式会社両毛システムズ株式(証券コード:9691)に対する公開買付けの開始に関するお知らせ」の訂正に関するお知らせ
05/15	2,740	2,791	2,693	2,716	0%	2,546,700	2兆587億	-0.59%
05/14	（IR情報）19:00 株式会社両毛システムズ株式(証券コード:9691)に対する公開買付けの開始に関するお知らせ
05/14	（IR情報）13:30 (訂正)「2025年度決算説明資料」の一部訂正について
05/14	2,733	2,748	2,705	2,716	-0.84%	2,275,800	2兆587億	-0.59%
05/13	2,769	2,792	2,730	2,739	-1.08%	1,992,800	2兆761億	+0.26%
05/12	2,763	2,807	2,751	2,769	+0.98%	2,835,200	2兆989億	+1.39%
05/11	2,718	2,795	2,716	2,742	+1.63%	3,119,800	2兆784億	+0.48%
05/08	2,731	2,757	2,651	2,698	-1.82%	3,771,300	2兆450億	-0.88%
05/07	2,677	2,786	2,675	2,748	+3.62%	4,445,600	2兆829億	+1.03%
05/01	2,723	2,728	2,616	2,652	-1.45%	2,841,500	2兆102億	-2.36%
04/30	2,605	2,743	2,599	2,691	+3.1%	5,747,800	2兆397億	-0.81%
04/28	（IR情報）16:00 2025年度決算説明資料
04/28	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
04/28	2,565	2,610	2,556	2,610	+1.44%	3,096,700	1兆9783億	-3.69%
04/27	2,571	2,597	2,561	2,573	-1.11%	1,787,200	1兆9503億	-4.95%
04/24	2,622	2,632	2,581	2,602	+0.31%	1,668,700	1兆9723億	-3.81%
04/23	2,623	2,649	2,561	2,594	-1.03%	2,454,100	1兆9662億	-4.07%
04/22	2,675	2,676	2,611	2,621	-2.35%	3,008,300	1兆9867億	-3.18%
04/21	2,780	2,791	2,684	2,684	-3.45%	3,560,000	2兆344億	-0.74%
04/20	2,893	2,900	2,780	2,780	-3.91%	4,437,900	2兆1072億	+3.12%
04/17	2,908	2,918	2,877	2,893	-0.65%	3,630,400	2兆1928億	+7.71%
04/16	2,900	2,953	2,888	2,912	+0.76%	3,790,500	2兆2072億	+9.02%
04/15	2,856	2,950	2,856	2,890	+1.94%	4,773,100	2兆1906億	+8.85%
04/14	2,821	2,842	2,792	2,835	+1.87%	3,945,600	2兆1489億	+7.43%
04/13	2,783	2,802	2,749	2,783	0%	2,413,000	2兆1095億	+6.1%
04/10	2,815	2,818	2,775	2,783	0%	2,657,200	2兆1095億	+6.59%
04/10	（空売り報告）BNP Paribas Financial Markets SNC 2,514,458株（0.33%）-0.35%義務消失
04/09	2,786	2,805	2,739	2,783	+0.94%	2,329,300	2兆1095億	+7.08%
04/08	2,852	2,853	2,757	2,757	+1.21%	3,498,200	2兆898億	+6.61%
04/07	2,720	2,765	2,710	2,724	+0.41%	2,687,500	2兆647億	+5.7%
04/06	2,735	2,737	2,685	2,713	-0.73%	1,987,600	2兆564億	+5.52%
04/03	2,701	2,733	2,682	2,733	+1.18%	1,405,400	2兆716億	+6.43%
04/02	2,718	2,739	2,684	2,701	-0.66%	2,030,700	2兆473億	+5.38%
04/01	2,682	2,746	2,654	2,719	+5.31%	4,022,400	2兆610億	+6.34%
03/31	2,610	2,641	2,579	2,582	-2.05%	2,759,800	1兆9571億	+1.14%
03/30	2,562	2,657	2,551	2,636	-0.04%	3,128,900	1兆9980億	+3.29%
03/30	（空売り報告）BNP Paribas Financial Markets SNC 5,164,758株（0.68%）-0.18%
03/27	2,625	2,657	2,588	2,637	+1.58%	2,424,500	1兆9988億	+3.29%
03/26	2,619	2,638	2,566	2,596	-0.8%	1,794,900	1兆9677億	+1.68%
03/25	2,640	2,657	2,608	2,617	+3.36%	3,656,400	1兆9836億	+2.55%
03/24	2,568	2,569	2,532	2,532	+0.56%	2,601,900	1兆9192億	-0.74%
03/23	2,503	2,531	2,471	2,518	-2.06%	3,669,900	1兆9086億	-1.41%
03/19	2,648	2,648	2,564	2,571	-4.32%	3,126,100	1兆9488億	+0.47%
03/18	2,567	2,687	2,562	2,687	+5.83%	3,364,700	2兆367億	+5.04%
03/18	（空売り報告）BNP Paribas Financial Markets SNC 6,529,258株（0.86%）+0.11%
03/17	2,521	2,540	2,504	2,539	+2.42%	2,021,000	1兆9245億	-0.43%
03/16	2,519	2,527	2,479	2,479	-1.55%	1,937,700	1兆8790億	-2.59%
03/13	2,494	2,553	2,489	2,518	-0.08%	2,580,400	1兆9086億	-0.87%
03/13	（空売り報告）BNP Paribas Financial Markets SNC 5,744,158株（0.75%）再IN
03/12	2,490	2,520	2,470	2,520	-0.55%	2,937,300	1兆9101億	-0.43%
03/11	2,526	2,555	2,497	2,534	+2.3%	1,440,100	1兆9207億	+0.56%
03/10	2,489	2,498	2,455	2,477	+1.56%	2,546,700	1兆8775億	-1.28%
03/09	2,399	2,444	2,391	2,439	-1.77%	4,115,500	1兆8487億	-2.4%
03/06	2,454	2,489	2,445	2,483	+0.04%	2,591,300	1兆8821億	-0.28%
03/05	2,530	2,549	2,478	2,482	+1.06%	2,441,900	1兆8813億	+0.12%
03/04	2,500	2,508	2,430	2,456	-3.19%	4,255,800	1兆8616億	-0.49%
03/03	2,542	2,562	2,523	2,537	-1.44%	2,755,600	1兆9230億	+3.13%
03/02	2,538	2,580	2,513	2,574	-2.43%	2,755,000	1兆9510億	+5.1%
02/27	2,593	2,644	2,581	2,638	+1.74%	5,170,100	1兆9996億	+8.2%
02/26	2,626	2,626	2,589	2,593	+0.97%	2,156,400	1兆9654億	+7.06%
02/25	2,590	2,594	2,543	2,568	-1.23%	2,204,500	1兆9465億	+6.69%
02/24	2,615	2,626	2,571	2,600	+1.01%	1,769,900	1兆9708億	+8.65%
02/20	2,608	2,618	2,542	2,574	-2.87%	2,055,100	1兆9510億	+8.33%
02/19	2,641	2,664	2,621	2,650	+0.72%	2,411,400	2兆87億	+12.24%
02/18	2,589	2,634	2,577	2,631	+2.33%	1,981,200	1兆9942億	+12.34%
02/17	2,589	2,600	2,554	2,571	-0.81%	1,655,500	1兆9488億	+10.53%
02/16	（IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)(開示事項の追加及び監査法人による期中レビューの完了)
02/16	2,640	2,652	2,576	2,592	-0.99%	1,735,000	1兆9647億	+12.11%
02/13	2,650	2,656	2,605	2,618	-0.87%	2,748,400	1兆9844億	+13.93%
02/12	2,562	2,649	2,561	2,641	+3.29%	4,290,100	2兆18億	+15.73%
02/10	2,484	2,559	2,480	2,557	+3.35%	4,074,500	1兆9382億	+12.89%
02/09	2,450	2,485	2,436	2,474	+2.06%	3,587,500	1兆8752億	+9.47%
02/06	2,351	2,427	2,345	2,424	+3.24%	3,147,700	1兆8373億	+7.35%
02/05	2,310	2,353	2,310	2,348	+2.8%	3,675,400	1兆7797億	+4.03%
02/04	2,255	2,290	2,254	2,284	+1.2%	2,615,700	1兆7312億	+1.06%
02/03	2,196	2,257	2,177	2,257	+0.49%	4,130,000	1兆7108億	-0.35%
02/02	（IR情報）16:00 2025年度第3四半期決算説明資料
02/02	（IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	2,265	2,276	2,233	2,246	-0.13%	3,778,800	1兆7024億	-1.1%
01/30	2,239	2,262	2,220	2,249	+1.53%	3,873,200	1兆7047億	-1.14%
01/29	2,193	2,224	2,171	2,215	+1%	2,868,600	1兆6789億	-2.81%

中部電力（9502）のイベントチャート

2026/01/29～2026/06/26

イベント情報＆株価推移

開示資料

決算

株式

チャート