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
10/16	1,015	1,017	993	993	-2.17%	1,677,200	-	-4.7%
10/15	1,031	1,033	1,007	1,015	-1.74%	1,438,000	-	-2.87%
10/15	（空売り報告）BNP Paribas Financial Markets SNC 2,541,994株（0.65%）-0.06%
10/14	1,032	1,042	1,019	1,033	+0.1%	1,578,500	-	-1.24%
10/13	1,010	1,032	1,003	1,032	+2.08%	1,284,200	-	-1.43%
10/13	（空売り報告）BNP Paribas Financial Markets SNC 2,761,794株（0.71%）+0.03%
10/09	1,003	1,019	999	1,011	+1.71%	1,681,500	-	-3.44%
10/09	（空売り報告）BNP Paribas Financial Markets SNC 2,654,394株（0.68%）-0.05%
10/08	996	1,000	978	994	-0.2%	2,001,300	-	-5.24%
10/08	（空売り報告）BNP Paribas Financial Markets SNC 2,860,194株（0.73%）+0.08%
10/07	992	1,001	988	996	+0.71%	1,914,300	-	-5.05%
10/07	（空売り報告）JPM Securities Japan Co Ltd. 1,948,761株（0.5%）再IN
10/07	（空売り報告）Barclays Capital Securities Ltd 1,575,844株（0.4%）-0.23%義務消失
10/06	979	991	971	989	+1.12%	1,742,500	-	-5.72%
10/06	（空売り報告）BNP Paribas Financial Markets SNC 2,534,994株（0.65%）-0.05%
10/06	（空売り報告）JPM Securities Japan Co Ltd. 1,922,361株（0.49%）-0.01%義務消失
10/06	（空売り報告）Citigroup Global Markets Limited 1,929,897株（0.49%）-0.01%義務消失
10/06	（空売り報告）Barclays Capital Securities Ltd 2,471,044株（0.63%）+0.05%
10/05	989	994	976	978	-1.21%	1,889,400	-	-6.77%
10/05	（空売り報告）JPM Securities Japan Co Ltd. 1,955,261株（0.5%）再IN
10/02	1,001	1,010	990	990	-2.37%	2,017,800	-	-5.62%
10/01	1,022	1,024	996	1,014	-1.36%	2,052,500	-	-3.34%
10/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,983,808株（0.51%）再IN
09/30	1,014	1,031	1,008	1,028	+1.68%	1,697,100	-	-1.81%
09/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,906,308株（0.49%）-0.05%義務消失
09/29	1,038	1,040	1,006	1,011	-5.07%	1,970,600	-	-3.35%
09/29	（空売り報告）Barclays Capital Securities Ltd 2,276,444株（0.58%）-0.11%
09/28	1,055	1,067	1,046	1,065	+1.33%	1,902,000	-	+2.01%
09/28	（空売り報告）BNP Paribas Financial Markets SNC 2,713,627株（0.7%）+0.06%
09/25	（IR情報）15:30 GX推進機構の金融支援を活用したトランジションローンによる資金調達について
09/25	1,042	1,056	1,042	1,051	+0.86%	1,743,700	-	+1.15%
09/24	1,072	1,076	1,037	1,042	-3.87%	2,486,200	-	+0.68%
09/24	（空売り報告）BNP Paribas Financial Markets SNC 2,494,027株（0.64%）+0.05%
09/24	（空売り報告）Barclays Capital Securities Ltd 2,679,482株（0.69%）-0.03%
09/18	1,133	1,133	1,082	1,084	-3.56%	3,764,400	-	+5.14%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 2,315,727株（0.59%）-0.01%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,122,288株（0.54%）-0.15%
09/17	1,104	1,128	1,103	1,124	+2.65%	1,779,200	-	+9.66%
09/17	（空売り報告）BNP Paribas Financial Markets SNC 2,323,127株（0.6%）再IN
09/16	1,092	1,110	1,091	1,095	+0.92%	1,855,000	-	+7.67%
09/15	1,092	1,097	1,079	1,085	-0.91%	1,409,500	-	+7.43%
09/15	（空売り報告）Barclays Capital Securities Ltd 2,804,682株（0.72%）+0.1%
09/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,679,741株（0.69%）-0.09%
09/14	1,085	1,106	1,081	1,095	+0.92%	1,936,800	-	+9.17%
09/11	1,058	1,091	1,041	1,085	+1.12%	2,125,900	-	+9.05%
09/10	1,087	1,097	1,069	1,073	-1.29%	2,599,400	-	+8.6%
09/10	（空売り報告）Citigroup Global Markets Limited 1,939,597株（0.5%）再IN
09/09	1,066	1,088	1,062	1,087	+1.12%	1,526,900	-	+10.69%
09/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,046,561株（0.78%）-0.03%
09/08	1,080	1,082	1,060	1,075	-0.19%	1,780,500	-	+10.26%
09/07	1,063	1,095	1,052	1,077	+3.36%	2,599,100	-	+11.26%
09/07	（空売り報告）JPM Securities Japan Co Ltd. 1,846,090株（0.47%）-0.04%義務消失
09/07	（空売り報告）Barclays Capital Securities Ltd 2,413,182株（0.62%）+0.11%
09/04	1,062	1,063	1,039	1,042	-1.98%	1,845,000	-	+8.32%
09/04	（空売り報告）Nomura International plc 1,878,730株（0.48%）-0.03%義務消失
09/03	1,031	1,068	1,025	1,063	+4.01%	3,239,200	-	+10.84%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,151,161株（0.81%）+0.05%
09/02	1,041	1,048	1,015	1,022	-3.13%	2,523,800	-	+7.13%
09/02	（空売り報告）Nomura International plc 1,992,924株（0.51%）再IN
09/01	1,012	1,055	1,010	1,055	+4.56%	3,882,100	-	+10.94%
08/31	987	1,010	986	1,009	+2.23%	2,209,200	-	+6.55%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,959,961株（0.76%）-0.04%
08/28	982	991	971	987	0%	3,509,400	-	+4.56%
08/28	（空売り報告）Barclays Capital Securities Ltd 1,979,982株（0.51%）再IN
08/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,107,661株（0.8%）+0.01%
08/27	983	992	978	987	+0.61%	1,617,700	-	+4.78%
08/26	980	989	978	981	+0.1%	1,693,400	-	+4.36%
08/26	（空売り報告）Barclays Capital Securities Ltd 1,926,582株（0.49%）-0.01%義務消失
08/25	991	1,000	978	980	0%	2,608,100	-	+4.48%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,066,361株（0.79%）-0.07%
08/24	980	985	962	980	-0.71%	2,250,400	-	+4.7%
08/24	（空売り報告）JPM Securities Japan Co Ltd. 1,982,877株（0.51%）再IN
08/24	（空売り報告）Barclays Capital Securities Ltd 1,955,480株（0.5%）再IN
08/21	970	987	965	987	+1.86%	2,413,500	-	+5.67%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,350,661株（0.86%）-0.1%
08/20	965	976	958	969	+1.89%	2,321,200	-	+3.97%
08/19	950	956	932	951	+0.21%	2,253,300	-	+2.26%
08/18	931	950	931	949	+1.61%	2,010,700	-	+2.15%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,721,461株（0.96%）-0.06%
08/17	932	939	927	934	+0.21%	1,109,400	-	+0.65%
08/14	922	933	918	932	+0.76%	1,552,200	-	+0.43%
08/13	922	928	918	925	+0.98%	1,786,300	-	-0.22%
08/12	918	925	913	916	+0.55%	1,661,400	-	-1.29%
08/10	915	915	900	911	+0.33%	1,775,500	-	-1.94%
08/07	910	919	906	908	+0.33%	1,636,900	-	-2.26%
08/06	902	917	901	905	-0.44%	1,822,000	-	-2.69%
08/05	（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)(公認会計士等による期中レビューの完了)
08/05	909	918	902	909	-0.33%	1,590,200	-	-2.15%
08/04	906	921	904	912	+0.55%	2,033,800	-	-1.72%
08/03	897	908	877	907	-3.61%	3,725,000	-	-2.26%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,978,861株（1.02%）+0.05%
07/31	（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)
07/31	943	951	931	941	-0.42%	2,102,400	-	+1.51%
07/31	（空売り報告）モルガン・スタンレーMUFG証券 1,755,563株（0.45%）-0.13%義務消失
07/30	941	951	927	945	-0.94%	2,262,200	-	+2.16%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,774,461株（0.97%）+0.09%
07/29	949	955	939	954	+0.63%	2,328,200	-	+3.47%
07/29	（空売り報告）モルガン・スタンレーMUFG証券 2,250,663株（0.58%）-0.02%
07/28	953	956	939	948	-0.32%	1,839,400	-	+3.16%
07/27	940	951	939	951	+2.7%	1,661,900	-	+3.82%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,435,555株（0.88%）-0.04%
07/24	935	937	924	926	-1.17%	1,345,100	-	+1.42%
07/23	942	946	934	937	-0.43%	784,200	-	+2.74%
07/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 1,932,115株（0.49%）-0.04%義務消失
07/22	944	946	930	941	0%	1,489,200	-	+3.41%
07/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,056,766株（0.53%）-0.03%
07/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,575,855株（0.92%）+0.04%
07/21	942	947	935	941	+1.07%	1,487,100	-	+3.75%
07/21	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,171,995株（0.56%）-0.01%
07/17	929	937	921	931	0%	1,606,500	-	+2.76%
07/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,231,917株（0.57%）-0.03%
07/16	932	936	928	931	-0.11%	1,285,700	-	+2.99%
07/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,339,317株（0.6%）-0.01%
07/15	927	936	924	932	+0.98%	1,538,000	-	+3.21%
07/15	（空売り報告）モルガン・スタンレーMUFG証券 2,336,663株（0.6%）+0.1%
07/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,399,717株（0.61%）-0.01%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,420,755株（0.88%）-0.08%
07/14	916	925	916	923	+1.32%	1,028,400	-	+2.44%
07/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,433,117株（0.62%）-0.02%
07/13	925	928	903	911	-1.19%	995,700	-	+1.33%
07/10	926	927	919	922	-0.75%	1,085,400	-	+2.79%
07/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,509,217株（0.64%）-0.01%
07/09	933	940	924	929	0%	1,703,900	-	+3.8%
07/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,535,017株（0.65%）-0.01%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,716,727株（0.96%）-0.11%
07/08	940	943	926	929	-1.17%	1,327,900	-	+4.15%
07/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,563,517株（0.66%）-0.01%
07/07	943	949	926	940	-0.74%	1,825,500	-	+5.74%
07/07	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,624,729株（0.67%）-0.01%
07/06	923	947	921	947	+3.38%	1,749,000	-	+7.01%
07/06	（空売り報告）モルガン・スタンレーMUFG証券 1,942,063株（0.5%）再IN
07/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,649,869株（0.68%）-0.01%
07/03	925	938	916	916	+0.66%	1,631,800	-	+3.85%
07/02	903	913	894	910	+1.34%	1,459,600	-	+3.41%
07/01	888	901	885	898	+1.01%	1,566,800	-	+2.16%
07/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,696,269株（0.69%）-0.05%
06/30	895	898	889	889	-0.78%	1,376,300	-	+1.25%
06/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,895,269株（0.74%）-0.02%
06/29	896	898	890	896	+1.36%	1,435,500	-	+2.05%
06/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,965,569株（0.76%）-0.03%
06/26	899	901	884	884	-1.01%	1,711,000	-	+0.8%
06/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,085,669株（0.79%）-0.01%
06/25	890	898	887	893	+1.71%	1,755,100	-	+1.82%
06/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,097,969株（0.8%）-0.01%
06/24	875	886	875	878	+0.34%	1,253,300	-	+0.11%
06/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,141,307株（0.81%）+0.02%
06/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,147,939株（1.07%）-0.03%
06/23	878	884	872	875	-0.34%	1,226,200	-	-0.23%
06/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,071,707株（0.79%）-0.01%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,267,639株（1.1%）+0.01%
06/22	882	885	874	878	-0.11%	1,726,100	-	0%
06/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,100,507株（0.8%）+0.01%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,229,239株（1.09%）-0.04%
06/19	882	889	872	879	-0.45%	2,119,500	-	0%
06/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,082,243株（0.79%）+0.01%
06/18	883	895	880	883	-0.23%	1,319,600	-	+0.34%
06/17	879	892	872	885	+0.68%	1,502,100	-	+0.45%
06/17	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,029,343株（0.78%）+0.02%
06/16	909	910	879	879	-3.72%	2,165,100	-	-0.34%
06/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,967,443株（0.76%）+0.04%
06/15	904	922	904	913	+2.58%	1,770,300	-	+3.28%
06/15	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,810,943株（0.72%）+0.03%
06/12	891	896	879	890	+0.56%	2,071,100	-	+0.56%
06/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,700,843株（0.69%）+0.09%
06/11	889	894	878	885	+0.11%	1,573,700	-	0%
06/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,341,043株（0.6%）+0.07%
06/10	879	884	871	884	+0.8%	1,183,400	-	-0.23%
06/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,071,643株（0.53%）再IN
06/09	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/09	875	884	868	877	+0.57%	1,658,800	-	-1.02%
06/08	859	872	858	872	+1.51%	1,804,200	-	-1.69%
06/05	860	875	856	859	+0.59%	1,122,900	-	-3.48%
06/04	860	862	848	854	-0.93%	1,633,200	-	-4.37%
06/03	860	869	855	862	+1.29%	1,788,900	-	-3.79%
06/02	839	856	828	851	0%	1,897,100	-	-5.44%
06/01	869	870	850	851	-2.85%	2,125,000	-	-5.86%
05/29	877	884	868	876	-0.34%	1,884,100	-	-3.52%
05/28	886	888	874	879	-0.79%	1,538,300	-	-3.51%
05/27	887	897	884	886	+0.45%	1,511,800	-	-3.17%
05/26	879	892	875	882	+0.23%	1,260,800	-	-4.03%
05/25	891	891	875	880	-0.11%	1,253,100	-	-4.66%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,377,310株（1.13%）+0.12%
05/22	895	896	881	881	-1.01%	1,214,800	-	-4.96%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,931,910株（1.01%）+0.06%

中国電力（9504）のイベントチャート

2026/05/22～2026/10/16

イベント情報＆株価推移

開示資料

決算

株式

チャート