イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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
03/06	2,529	2,542	2,491	2,530	-1.9%	4,019,500	2兆8207億	-3.8%
03/05	2,613	2,647	2,565	2,579	+1.74%	3,791,100	2兆8753億	-1.79%
03/04	2,551	2,577	2,491	2,535	-4.01%	5,756,200	2兆8263億	-3.28%
03/03	2,680	2,702	2,623	2,641	-2.19%	4,687,000	2兆9445億	+0.88%
03/02	2,723	2,760	2,682	2,700	-4.36%	4,371,000	3兆103億	+3.29%
02/27	2,744	2,826	2,734	2,823	+2.28%	4,425,700	3兆1474億	+8.24%
02/26	2,756	2,783	2,746	2,760	+0.58%	3,804,400	3兆771億	+6.32%
02/25	2,734	2,759	2,673	2,744	-0.25%	3,500,200	3兆593億	+6.11%
02/24	2,720	2,772	2,705	2,751	+2.57%	4,052,600	3兆671億	+6.71%
02/20	2,700	2,709	2,642	2,682	-1.47%	4,477,000	2兆9902億	+4.4%
02/20	（空売り報告）BNP Paribas Financial Markets SNC 5,474,648株（0.49%）-0.04%義務消失
02/19	2,755	2,771	2,722	2,722	-1.73%	3,732,700	3兆348億	+6.16%
02/18	2,737	2,773	2,730	2,770	+1.32%	3,188,600	3兆883億	+8.25%
02/18	（空売り報告）BNP Paribas Financial Markets SNC 5,966,448株（0.53%）再IN
02/17	2,751	2,796	2,715	2,734	0%	2,635,100	3兆482億	+7.17%
02/16	2,766	2,788	2,708	2,734	-0.44%	3,179,200	3兆482億	+7.64%
02/16	（空売り報告）BNP Paribas Financial Markets SNC 5,057,937株（0.45%）-0.05%義務消失
02/13	2,751	2,801	2,737	2,746	+0.07%	4,462,900	3兆615億	+8.54%
02/12	2,676	2,744	2,674	2,744	+4.02%	4,696,000	3兆593億	+8.98%
02/10	2,637	2,650	2,610	2,638	+0.53%	3,032,200	2兆9411億	+5.14%
02/10	（空売り報告）BNP Paribas Financial Markets SNC 5,618,437株（0.5%）再IN
02/09	2,630	2,654	2,601	2,624	+1.51%	4,456,600	2兆9255億	+4.83%
02/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 11,205,708株（1%）+0.02%
02/06	2,520	2,585	2,509	2,585	+3.4%	4,106,700	2兆8820億	+3.52%
02/05	2,491	2,514	2,475	2,500	+1.79%	2,990,500	2兆7873億	+0.32%
02/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 11,004,446株（0.98%）-0.02%
02/04	2,465	2,472	2,442	2,456	+0.66%	3,196,800	2兆7382億	-1.37%
02/03	2,382	2,440	2,377	2,440	+1.79%	3,941,400	2兆7204億	-2.05%
02/02	2,434	2,455	2,394	2,397	-2.88%	4,707,500	2兆6724億	-3.85%
01/30	（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)
01/30	2,468	2,492	2,456	2,468	+0.73%	3,399,300	2兆7516億	-1.08%
01/29	2,437	2,456	2,392	2,450	+0.82%	3,095,700	2兆7315億	-1.8%
01/28	2,441	2,460	2,430	2,430	-0.65%	2,873,700	2兆7092億	-2.68%
01/27	2,470	2,472	2,434	2,446	-0.93%	3,825,600	2兆7271億	-2.12%
01/26	2,500	2,512	2,469	2,469	-2.3%	3,287,100	2兆7527億	-1.2%
01/23	2,549	2,561	2,517	2,527	-0.94%	2,785,800	2兆8174億	+1.16%
01/22	2,530	2,556	2,513	2,551	+1.19%	2,986,600	2兆8441億	+2.16%
01/21	2,486	2,524	2,481	2,521	+0.24%	2,446,100	2兆8107億	+1.08%
01/20	2,530	2,532	2,491	2,515	-1.41%	3,113,000	2兆8040億	+0.92%
01/19	2,510	2,553	2,505	2,551	+0.75%	2,206,900	2兆8441億	+2.33%
01/16	2,530	2,545	2,515	2,532	-1.09%	2,264,000	2兆8229億	+1.69%
01/15	2,571	2,594	2,550	2,560	-1.01%	2,686,800	2兆8542億	+2.89%
01/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 11,172,864株（1%）+0.08%
01/14	2,565	2,600	2,554	2,586	+0.94%	3,369,200	2兆8832億	+4.06%
01/13	2,506	2,565	2,505	2,562	+3.47%	5,306,300	2兆8564億	+3.18%
01/09	2,475	2,495	2,458	2,476	+0.04%	2,831,300	2兆7605億	-0.2%
01/08	2,434	2,475	2,432	2,475	+1.02%	3,779,700	2兆7594億	-0.4%
01/07	2,488	2,492	2,436	2,450	-2.55%	4,273,100	2兆7315億	-1.65%
01/06	2,483	2,519	2,482	2,514	+0.52%	3,526,300	2兆8029億	+0.56%
01/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 10,307,648株（0.92%）+0.1%
01/05	2,478	2,524	2,474	2,501	+1.87%	3,606,200	2兆7884億	-0.16%
2025
12/30	2,472	2,489	2,455	2,455	-0.73%	2,214,300	2兆7371億	-2.23%
12/29	2,455	2,486	2,451	2,473	+0.69%	2,136,900	2兆7572億	-1.71%
12/26	2,460	2,483	2,450	2,456	-1.05%	2,172,800	2兆7382億	-2.5%
12/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 9,169,075株（0.82%）+0.12%
12/25	2,470	2,485	2,457	2,482	+0.61%	1,848,600	2兆7672億	-1.63%
12/24	2,480	2,480	2,452	2,467	+0.28%	2,714,000	2兆7505億	-2.34%
12/23	2,468	2,478	2,448	2,460	+0.04%	2,736,900	2兆7427億	-2.69%
12/22	2,517	2,522	2,456	2,459	-1.88%	2,790,500	2兆7416億	-2.88%
12/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 7,881,414株（0.7%）+0.01%
12/19	2,477	2,526	2,474	2,506	+1.29%	5,237,100	2兆7940億	-1.1%
12/19	（空売り報告）JPM Securities Japan Co Ltd. 3,661,332株（0.32%）-0.29%義務消失
12/18	2,469	2,485	2,444	2,474	+0.86%	3,011,900	2兆7583億	-2.41%
12/17	2,436	2,463	2,416	2,453	+0.41%	2,848,500	2兆7349億	-3.23%
12/17	（空売り報告）JPM Securities Japan Co Ltd. 6,878,808株（0.61%）+0.11%
12/16	2,523	2,523	2,439	2,443	-2.63%	3,028,300	2兆7237億	-3.63%
12/15	2,472	2,515	2,472	2,509	+1.25%	3,012,000	2兆7973億	-0.91%
12/12	2,492	2,496	2,456	2,478	+0.61%	3,144,900	2兆7627億	-1.94%
12/11	2,535	2,543	2,463	2,463	-2.73%	2,446,500	2兆7460億	-2.38%
12/10	2,490	2,537	2,481	2,532	+2.34%	2,642,200	2兆8229億	+0.52%
12/10	（空売り報告）JPM Securities Japan Co Ltd. 5,588,445株（0.5%）新規
12/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 7,727,219株（0.69%）-0.04%
12/09	2,515	2,515	2,465	2,474	-0.88%	2,392,400	2兆7583億	-1.51%
12/08	2,478	2,496	2,449	2,496	+0.65%	3,135,800	2兆7828億	-0.52%
12/05	2,519	2,540	2,480	2,480	-1.86%	3,071,400	2兆7650億	-0.8%
12/04	2,525	2,535	2,492	2,527	-0.24%	4,222,000	2兆8174億	+1.53%
12/03	2,558	2,574	2,505	2,533	-1.32%	3,850,000	2兆8241億	+2.26%
12/03	（空売り報告）BNP Paribas Financial Markets SNC 3,537,594株（0.31%）-0.5%義務消失
12/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 8,235,819株（0.73%）+0.05%
12/02	2,600	2,610	2,545	2,567	-2.02%	3,685,500	2兆8620億	+4.1%
12/01	2,671	2,683	2,597	2,620	-1.84%	3,768,000	2兆9211億	+6.76%
11/28	2,628	2,683	2,625	2,669	+0.76%	3,578,400	2兆9757億	+9.34%
11/27	2,682	2,696	2,640	2,649	-0.3%	3,389,000	2兆9534億	+9.24%
11/27	（空売り報告）BNP Paribas Financial Markets SNC 9,140,394株（0.81%）+0.02%
11/26	2,617	2,667	2,607	2,657	+3.14%	4,859,100	2兆9623億	+10.25%
11/26	（空売り報告）BNP Paribas Financial Markets SNC 8,819,694株（0.79%）+0.15%
11/25	2,570	2,615	2,559	2,576	+1.3%	4,889,200	2兆8720億	+7.56%
11/25	（空売り報告）BNP Paribas Financial Markets SNC 7,182,694株（0.64%）再IN
11/21	2,555	2,596	2,527	2,543	-1.05%	6,039,300	2兆8352億	+6.76%
11/20	2,595	2,595	2,532	2,570	+1.06%	3,913,100	2兆8653億	+8.39%
11/19	2,509	2,562	2,478	2,543	+1.4%	5,656,600	2兆8352億	+7.89%
11/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 7,642,709株（0.68%）-0.05%
11/18	2,575	2,608	2,500	2,508	-2.03%	5,614,200	2兆7962億	+7.04%
11/17	2,497	2,560	2,492	2,560	+1.55%	2,673,200	2兆8542億	+9.82%
11/14	2,494	2,560	2,491	2,521	-0.55%	4,243,700	2兆8107億	+8.76%
11/13	2,478	2,555	2,477	2,535	+2.84%	6,091,900	2兆8263億	+9.93%
11/12	2,452	2,485	2,431	2,465	+0.82%	4,832,300	2兆7482億	+7.45%
11/11	2,418	2,445	2,399	2,445	+2.69%	4,441,900	2兆7259億	+7.14%
11/10	2,411	2,440	2,373	2,381	+0.25%	4,103,700	2兆6546億	+4.98%
11/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 8,164,599株（0.73%）+0.12%
11/07	2,363	2,388	2,357	2,375	-0.63%	3,631,400	2兆6479億	+5.27%
11/06	2,357	2,421	2,352	2,390	+1.79%	4,599,600	2兆6646億	+6.41%
11/05	2,328	2,371	2,280	2,348	-0.34%	5,611,500	2兆6178億	+5.06%
11/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 6,809,670株（0.61%）+0.11%
11/04	2,373	2,384	2,321	2,356	-2.16%	5,484,600	2兆6267億	+5.75%
10/31	2,350	2,425	2,341	2,408	+6.22%	10,477,900	2兆6847億	+8.37%
10/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,666,497株（0.5%）新規
10/30	（IR情報）16:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	（IR情報）16:45 通期業績予想および配当予想の修正に関するお知らせ
10/30	2,250	2,285	2,221	2,267	+3.05%	12,950,900	2兆5275億	+2.35%
10/29	2,241	2,255	2,200	2,200	-1.43%	3,439,400	2兆4528億	-0.54%
10/28	2,272	2,290	2,232	2,232	-1.24%	2,881,800	2兆4885億	+0.86%
10/27	2,311	2,334	2,256	2,260	-0.79%	4,117,900	2兆5197億	+2.26%
10/24	2,290	2,309	2,271	2,278	-0.48%	3,806,200	2兆5398億	+3.22%
10/23	2,272	2,289	2,252	2,289	+0.53%	2,966,900	2兆5520億	+3.86%
10/22	2,258	2,287	2,254	2,277	+0.26%	3,200,700	2兆5386億	+3.31%
10/21	2,268	2,281	2,252	2,271	+0.18%	3,147,100	2兆5320億	+3.04%
10/20	2,285	2,293	2,251	2,267	+0.22%	2,814,400	2兆5275億	+2.81%
10/17	2,242	2,284	2,238	2,262	-0.44%	3,465,300	2兆5219億	+2.63%
10/16	2,250	2,293	2,246	2,272	+2.02%	3,602,400	2兆5331億	+3.37%
10/15	2,182	2,227	2,178	2,227	+2.06%	2,968,900	2兆4829億	+1.6%
10/14	2,161	2,216	2,155	2,182	-0.68%	4,372,600	2兆4327億	-0.18%
10/10	2,255	2,262	2,178	2,197	-2.66%	5,553,800	2兆4494億	+0.64%
10/09	2,228	2,258	2,220	2,257	+2.36%	4,613,800	2兆5163億	+3.58%
10/08	2,226	2,239	2,194	2,205	-0.99%	4,211,900	2兆4584億	+1.43%
10/07	2,200	2,241	2,196	2,227	+2.25%	5,925,300	2兆4829億	+2.63%

9503 関西電力

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート