四国電力（9507）のイベントチャート

2026/03/06～2026/07/31

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
07/31	（IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
07/31	（IR情報）14:00 小売電気料金への託送料金見直しの反映に向けた検討開始について
07/31	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,600	1,690	1,590	1,666	+4.85%	1,613,900	3457億4198万	+9.53%
07/30	1,581	1,603	1,568	1,589	-1.06%	1,011,500	3297億6231万	+5.02%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,072,604株（0.51%）再IN
07/29	1,603	1,611	1,576	1,606	+0.94%	974,700	3332億9029万	+6.57%
07/28	1,599	1,605	1,583	1,591	-1.36%	759,800	3301億7736万	+6%
07/27	1,583	1,613	1,580	1,613	+4.2%	899,500	3347億4298万	+7.89%
07/24	1,528	1,557	1,520	1,548	+1.38%	550,700	3212億5365万	+3.96%
07/23	1,522	1,535	1,516	1,527	0%	352,400	3168億9556万	+2.83%
07/22	1,520	1,535	1,502	1,527	+0.46%	531,200	3168億9556万	+2.97%
07/21	（5%ルール）伊予鉄グループ（9.16%）
07/21	1,515	1,535	1,507	1,520	+1%	631,700	3154億4286万	+2.7%
07/17	1,488	1,506	1,485	1,505	+0.53%	766,200	3123億2994万	+1.76%
07/16	1,492	1,516	1,488	1,497	-0.33%	571,100	3106億6971万	+1.29%
07/15	1,500	1,515	1,493	1,502	+1.01%	412,500	3117億735万	+1.76%
07/14	1,482	1,492	1,474	1,487	+1.09%	341,600	3085億9443万	+0.81%
07/13	1,500	1,500	1,462	1,471	-1.34%	423,300	3052億7398万	-0.07%
07/10	（IR情報）16:30 当社子会社の四国電力送配電(株)による託送料金における収入の見通しの変更承認申請について
07/10	1,495	1,500	1,483	1,491	-0.47%	418,600	3094億2454万	+1.43%
07/09	1,499	1,509	1,482	1,498	-0.4%	343,600	3108億7724万	+2.11%
07/08	1,499	1,519	1,493	1,504	+0.2%	427,500	3121億2241万	+2.8%
07/07	1,521	1,522	1,496	1,501	-0.46%	553,600	3114億9983万	+2.81%
07/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 987,752株（0.47%）-0.12%義務消失
07/06	1,500	1,513	1,491	1,508	+1.55%	415,600	3129億5252万	+3.57%
07/03	1,481	1,494	1,481	1,485	+0.81%	463,800	3081億7937万	+2.27%
07/02	1,474	1,489	1,467	1,473	-0.07%	391,300	3056億8904万	+1.52%
07/01	1,466	1,478	1,451	1,474	+0.27%	453,300	3058億9656万	+1.66%
06/30	1,483	1,483	1,465	1,470	-0.88%	520,900	3050億6645万	+1.38%
06/29	1,486	1,500	1,474	1,483	+0.34%	414,500	3077億6432万	+2.21%
06/26	1,486	1,503	1,470	1,478	-0.4%	479,300	3067億2668万	+1.79%
06/25	1,460	1,486	1,449	1,484	+2.98%	755,400	3079億7185万	+2.2%
06/24	1,438	1,450	1,428	1,441	+0.28%	382,900	2990億4813万	-0.83%
06/23	1,456	1,461	1,437	1,437	-1.24%	494,700	2982億1802万	-1.3%
06/22	1,459	1,459	1,440	1,455	+0.14%	430,800	3019億5353万	-0.34%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,233,400株（0.59%）-0.03%
06/19	1,446	1,464	1,441	1,453	-0.14%	741,800	3015億3847万	-0.62%
06/18	1,465	1,478	1,449	1,455	-1.09%	493,400	3019億5353万	-0.75%
06/17	1,475	1,484	1,459	1,471	+0.48%	457,900	3052億7398万	+0.14%
06/16	1,474	1,484	1,455	1,464	-2.27%	509,400	3038億2128万	-0.54%
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,296,496株（0.62%）+0.03%
06/15	1,484	1,515	1,478	1,498	+1.97%	477,000	3108億7724万	+1.49%
06/12	1,464	1,472	1,453	1,469	+0.89%	581,800	3048億5892万	-0.61%
06/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,244,864株（0.59%）-0.01%
06/11	1,466	1,481	1,448	1,456	-0.95%	624,000	3021億6106万	-1.62%
06/10	1,435	1,479	1,425	1,470	+3.59%	947,300	3050億6645万	-0.88%
06/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,254,564株（0.6%）+0.1%
06/09	1,422	1,429	1,413	1,419	+0.57%	490,700	2944億8251万	-4.51%
06/08	1,390	1,414	1,388	1,411	-0.42%	484,700	2928億2229万	-5.43%
06/05	1,411	1,433	1,400	1,417	+1%	451,800	2940億6746万	-5.66%
06/04	1,411	1,414	1,392	1,403	-1.2%	578,900	2911億6206万	-7.21%
06/03	1,420	1,439	1,412	1,420	+0.71%	480,500	2946億9004万	-6.7%
06/02	1,393	1,411	1,368	1,410	-0.42%	616,300	2926億1476万	-7.9%
06/01	1,451	1,458	1,398	1,416	-2.88%	629,800	2938億5993万	-8.17%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,048,664株（0.5%）再IN
05/29	1,440	1,477	1,434	1,458	+0.62%	790,600	3025億7611万	-6.18%
05/28	1,465	1,466	1,440	1,449	-1.56%	627,700	3007億836万	-7.41%
05/27	1,500	1,508	1,471	1,472	-1.27%	628,000	3054億8151万	-6.72%
05/26	1,490	1,498	1,472	1,491	-0.2%	391,500	3094億2454万	-6.34%
05/25	1,500	1,511	1,489	1,494	+0.74%	431,200	3100億4713万	-6.86%
05/22	1,528	1,528	1,483	1,483	-2.05%	520,500	3077億6432万	-8.23%
05/21	1,521	1,534	1,512	1,514	+0.13%	380,400	3141億9769万	-7.17%
05/20	1,544	1,549	1,494	1,512	-1.63%	485,600	3137億8264万	-8.03%
05/19	（IR情報）15:30 株式報酬制度の一部改定に関するお知らせ
05/19	1,527	1,541	1,523	1,537	+1.45%	388,900	3189億7084万	-7.13%
05/18	1,526	1,533	1,506	1,515	-1.75%	528,800	3144億522万	-9.12%
05/15	1,553	1,568	1,526	1,542	-0.26%	403,900	3200億848万	-8.1%
05/14	1,533	1,555	1,533	1,546	+0.52%	306,600	3208億3860万	-8.41%
05/13	1,565	1,577	1,532	1,538	-1.35%	524,800	3191億7837万	-9.53%
05/12	1,553	1,572	1,542	1,559	+1.3%	574,400	3235億3646万	-8.88%
05/11	1,510	1,543	1,496	1,539	+1.38%	724,800	3193億8590万	-10.58%
05/08	1,540	1,542	1,511	1,518	-2.25%	620,400	3150億2781万	-12.2%
05/07	1,541	1,578	1,532	1,553	+0.78%	1,055,300	3222億9129万	-10.7%
05/01	1,557	1,570	1,524	1,541	-1.03%	1,186,200	3198億95万	-11.89%
04/30	（IR情報）14:00 代表取締役等の異動について
04/30	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
04/30	1,651	1,701	1,535	1,557	-7.21%	2,388,800	3231億2141万	-11.43%
04/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 797,787株（0.38%）-0.15%義務消失
04/28	1,656	1,678	1,647	1,678	+2.13%	694,000	3482億3232万	-4.93%
04/27	1,650	1,664	1,636	1,643	-1.26%	377,200	3409億6883万	-6.96%
04/24	1,677	1,680	1,656	1,664	+0.36%	319,900	3453億2692万	-5.83%
04/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,119,501株（0.53%）-0.13%
04/23	1,660	1,670	1,645	1,658	-0.9%	497,800	3440億8175万	-6.33%
04/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,378,201株（0.66%）-0.06%
04/22	1,699	1,705	1,667	1,673	-2.22%	384,100	3471億9468万	-5.75%
04/21	1,727	1,735	1,700	1,711	-1.1%	620,100	3550億8075万	-3.71%
04/20	1,783	1,787	1,730	1,730	-3.41%	509,400	3590億2378万	-2.64%
04/17	1,811	1,811	1,791	1,791	-0.89%	386,200	3716億8300万	+0.84%
04/16	1,784	1,814	1,781	1,807	+0.95%	698,700	3750億346万	+1.98%
04/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,511,901株（0.72%）-0.15%
04/15	1,812	1,827	1,789	1,790	-1.1%	470,100	3714億7548万	+1.3%
04/14	（IR情報）15:30 阿南発電所3号機及び坂出発電所3号機の廃止について
04/14	1,849	1,850	1,801	1,810	-1.68%	628,900	3756億2604万	+2.78%
04/13	1,837	1,854	1,826	1,841	+0.27%	529,000	3820億5941万	+5.14%
04/10	1,850	1,864	1,827	1,836	+1.83%	806,900	3810億2177万	+5.4%
04/09	1,826	1,838	1,802	1,803	-1.58%	692,500	3741億7334万	+3.92%
04/08	1,870	1,873	1,832	1,832	+1.66%	709,900	3801億9166万	+6.08%
04/07	1,814	1,834	1,796	1,802	+0.67%	532,100	3739億6582万	+4.71%
04/06	1,830	1,831	1,777	1,790	-2.08%	751,400	3714億7548万	+4.13%
04/03	1,815	1,829	1,794	1,828	+0.72%	506,200	3793億6155万	+6.4%
04/02	1,820	1,853	1,801	1,815	0%	762,800	3766億6368万	+5.89%
04/01	1,788	1,815	1,773	1,815	+3.83%	1,039,100	3766億6368万	+6.14%
04/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,821,246株（0.87%）-0.04%
03/31	1,747	1,777	1,733	1,748	-0.68%	837,200	3627億5929万	+2.34%
03/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,893,146株（0.91%）+0.05%
03/30	1,700	1,766	1,690	1,760	-1.73%	606,500	3652億4963万	+2.98%
03/27	1,780	1,792	1,760	1,791	+1.07%	904,100	3716億8300万	+4.68%
03/26	1,767	1,790	1,745	1,772	+1.66%	721,500	3677億3997万	+3.57%
03/25	1,745	1,748	1,726	1,743	+2.17%	587,200	3617億2165万	+1.93%
03/24	1,707	1,717	1,686	1,706	+2.22%	551,700	3540億4311万	-0.23%
03/23	1,670	1,677	1,630	1,669	-3.08%	872,700	3463億6456万	-2.4%
03/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,791,845株（0.86%）-0.05%
03/19	1,760	1,766	1,714	1,722	-3.48%	1,280,200	3573億6356万	+0.58%
03/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,889,354株（0.91%）+0.09%
03/18	1,744	1,790	1,738	1,784	+3.3%	659,900	3702億3031万	+4.39%
03/17	1,717	1,727	1,704	1,727	+1.47%	617,300	3584億120万	+1.41%
03/16	1,718	1,727	1,702	1,702	-0.82%	613,300	3532億1299万	+0.18%
03/13	（自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月2日～2026年2月27日)
03/13	1,691	1,721	1,682	1,716	+1.6%	890,800	3561億1839万	+1.24%
03/12	1,677	1,693	1,664	1,689	-0.18%	629,100	3505億1513万	-0.06%
03/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,707,571株（0.82%）+0.05%
03/11	1,675	1,707	1,650	1,692	+3.17%	658,800	3511億3771万	+0.48%
03/10	1,639	1,654	1,622	1,640	+5.2%	910,100	3403億4625万	-2.26%
03/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,617,036株（0.77%）+0.12%
03/09	1,534	1,570	1,528	1,559	-3.77%	819,500	3235億3646万	-6.93%
03/06	1,622	1,631	1,604	1,620	-1.34%	556,800	3361億9568万	-3.17%

四国電力（9507）のイベントチャート

2026/03/06～2026/07/31

イベント情報＆株価推移

開示資料

決算

株式

チャート