| 2025 |
| 06/13 | 1,188 | 1,206 | 1,184 | 1,200 | -0.17% | 2,843,100 | 5690億2074万 | -3.54% |
| 06/12 | 1,190 | 1,203 | 1,173 | 1,202 | +0.33% | 3,098,400 | 5699億6910万 | -3.76% |
| 06/11 | 1,217 | 1,217 | 1,198 | 1,198 | -1.56% | 2,767,000 | 5680億7237万 | -4.39% |
| 06/10 | 1,217 | 1,228 | 1,211 | 1,217 | +0.5% | 1,667,600 | 5770億8186万 | -3.26% |
| 06/09 | 1,215 | 1,219 | 1,204 | 1,211 | -0.33% | 1,875,600 | 5742億3676万 | -4.12% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,105,755株（0.65%）-0.08% |
| 06/06 | 1,223 | 1,224 | 1,214 | 1,215 | 0% | 1,650,000 | 5761億3350万 | -4.18% |
| 06/06 | （空売り報告）Macquarie Bank Limited 0株（0%）-0.52%義務消失 |
| 06/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,488,855株（0.73%）再IN |
| 06/05 | 1,212 | 1,228 | 1,211 | 1,215 | -0.25% | 2,054,600 | 5761億3350万 | -4.33% |
| 06/04 | 1,218 | 1,230 | 1,217 | 1,218 | -0.41% | 1,951,400 | 5775億5605万 | -4.32% |
| 06/03 | 1,233 | 1,233 | 1,217 | 1,223 | +0.25% | 2,132,100 | 5799億2697万 | -4.08% |
| 06/03 | （空売り報告）Macquarie Bank Limited 2,483,100株（0.52%）新規 |
| 06/02 | 1,235 | 1,236 | 1,218 | 1,220 | -1.69% | 2,436,100 | 5785億442万 | -4.39% |
| 05/30 | 1,231 | 1,241 | 1,228 | 1,241 | +0.4% | 4,115,200 | 5884億6228万 | -2.97% |
| 05/29 | 1,238 | 1,244 | 1,231 | 1,236 | -0.16% | 2,170,000 | 5860億9136万 | -3.36% |
| 05/28 | 1,254 | 1,255 | 1,238 | 1,238 | -0.8% | 2,146,200 | 5870億3973万 | -3.21% |
| 05/27 | 1,244 | 1,250 | 1,233 | 1,248 | +0.4% | 1,452,500 | 5917億8157万 | -2.35% |
| 05/26 | 1,233 | 1,243 | 1,228 | 1,243 | +0.08% | 2,374,700 | 5894億1065万 | -2.66% |
| 05/23 | 1,250 | 1,251 | 1,232 | 1,242 | -1.11% | 3,338,100 | 5889億3646万 | -2.66% |
| 05/22 | 1,263 | 1,274 | 1,251 | 1,256 | -1.18% | 1,821,500 | 5955億7504万 | -1.57% |
| 05/21 | 1,276 | 1,281 | 1,259 | 1,271 | +1.27% | 2,209,500 | 6026億8780万 | -0.31% |
| 05/20 | 1,300 | 1,302 | 1,248 | 1,255 | -3.01% | 4,032,700 | 5951億85万 | -1.49% |
| 05/19 | （IR情報）15:30 「九電グループ経営ビジョン2035」の策定に関するお知らせ |
| 05/19 | 1,283 | 1,296 | 1,277 | 1,294 | +1.17% | 1,223,400 | 6135億9403万 | +1.65% |
| 05/16 | 1,280 | 1,283 | 1,272 | 1,279 | +0.08% | 1,104,200 | 6064億8127万 | +0.87% |
| 05/15 | 1,286 | 1,287 | 1,272 | 1,278 | -0.93% | 1,083,900 | 6060億708万 | +1.03% |
| 05/14 | 1,291 | 1,298 | 1,273 | 1,290 | -0.85% | 1,371,400 | 6116億9729万 | +2.38% |
| 05/13 | 1,316 | 1,320 | 1,297 | 1,301 | -1.44% | 1,989,700 | 6169億1332万 | +3.42% |
| 05/12 | 1,311 | 1,326 | 1,310 | 1,320 | +0.84% | 1,263,300 | 6259億2281万 | +5.1% |
| 05/09 | 1,309 | 1,320 | 1,300 | 1,309 | -0.23% | 1,668,400 | 6207億679万 | +4.39% |
| 05/08 | 1,320 | 1,323 | 1,299 | 1,312 | -0.83% | 1,312,300 | 6221億2934万 | +4.63% |
| 05/07 | 1,333 | 1,336 | 1,310 | 1,323 | -0.9% | 2,318,400 | 6273億4536万 | +5.5% |
| 05/02 | 1,323 | 1,344 | 1,316 | 1,335 | +0.45% | 2,616,400 | 6330億3557万 | +6.37% |
| 05/01 | 1,280 | 1,349 | 1,267 | 1,329 | +4.56% | 4,991,600 | 6301億9047万 | +5.73% |
| 04/30 | （IR情報）15:30 取締役の異動等役員人事について |
| 04/30 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 04/30 | 1,300 | 1,300 | 1,255 | 1,271 | -0.78% | 4,074,600 | 6026億8780万 | +0.95% |
| 04/28 | 1,299 | 1,307 | 1,276 | 1,281 | -0.16% | 3,063,500 | 6074億2964万 | +1.34% |
| 04/25 | 1,260 | 1,292 | 1,259 | 1,283 | +2.15% | 1,855,800 | 6083億7800万 | +1.1% |
| 04/24 | 1,271 | 1,282 | 1,256 | 1,256 | -1.8% | 1,598,400 | 5955億7504万 | -1.34% |
| 04/23 | 1,273 | 1,288 | 1,262 | 1,279 | +2.24% | 2,168,600 | 6064億8127万 | -0.08% |
| 04/22 | 1,219 | 1,254 | 1,215 | 1,251 | +2.12% | 1,713,800 | 5932億412万 | -2.49% |
| 04/21 | 1,216 | 1,225 | 1,208 | 1,225 | -0.08% | 1,422,100 | 5808億7533万 | -4.89% |
| 04/18 | 1,229 | 1,236 | 1,218 | 1,226 | +0.41% | 1,376,500 | 5813億4952万 | -5.26% |
| 04/17 | 1,221 | 1,231 | 1,210 | 1,221 | +0.58% | 1,002,900 | 5789億7860万 | -5.93% |
| 04/16 | 1,232 | 1,237 | 1,208 | 1,214 | -1.46% | 1,065,900 | 5756億5931万 | -6.83% |
| 04/15 | 1,253 | 1,260 | 1,231 | 1,232 | -0.73% | 1,623,700 | 5841億9462万 | -5.81% |
| 04/14 | 1,254 | 1,277 | 1,241 | 1,241 | +0.4% | 2,240,800 | 5884億6228万 | -5.48% |
| 04/11 | 1,217 | 1,240 | 1,182 | 1,236 | -0.48% | 2,471,400 | 5860億9136万 | -6.15% |
| 04/10 | 1,241 | 1,246 | 1,215 | 1,242 | +5.7% | 2,302,400 | 5889億3646万 | -5.98% |
| 04/09 | 1,173 | 1,187 | 1,151 | 1,175 | -1.76% | 2,536,700 | 5571億6614万 | -11.32% |
| 04/08 | 1,181 | 1,215 | 1,181 | 1,196 | +4% | 2,891,000 | 5671億2400万 | -10.21% |
| 04/07 | 1,124 | 1,177 | 1,107 | 1,150 | -7.03% | 4,055,200 | 5453億1154万 | -14.05% |
| 04/04 | 1,235 | 1,259 | 1,211 | 1,237 | -0.96% | 2,550,300 | 5865億6554万 | -8.03% |
| 04/03 | 1,220 | 1,255 | 1,218 | 1,249 | -1.96% | 3,151,200 | 5922億5575万 | -7.28% |
| 04/02 | 1,330 | 1,330 | 1,274 | 1,274 | -3.56% | 2,162,400 | 6041億1035万 | -5.63% |
| 04/01 | 1,329 | 1,355 | 1,314 | 1,321 | +1.15% | 2,334,300 | 6263億9699万 | -2.15% |
| 03/31 | 1,314 | 1,316 | 1,292 | 1,306 | -2.46% | 2,170,800 | 6192億8424万 | -3.12% |
| 03/28 | 1,361 | 1,363 | 1,329 | 1,339 | -3.11% | 2,271,100 | 6349億3231万 | -0.59% |
| 03/27 | （IR情報）15:30 代表取締役の異動(内定)に関するお知らせ |
| 03/27 | 1,385 | 1,391 | 1,371 | 1,382 | -0.07% | 1,996,500 | 6553億2222万 | +2.83% |
| 03/26 | 1,403 | 1,407 | 1,374 | 1,383 | -1.07% | 2,460,400 | 6557億9640万 | +3.13% |
| 03/25 | 1,384 | 1,402 | 1,378 | 1,398 | +0.07% | 1,546,500 | 6629億916万 | +4.48% |
| 03/24 | 1,410 | 1,410 | 1,384 | 1,397 | -0.36% | 1,337,900 | 6624億3497万 | +4.72% |
| 03/21 | 1,423 | 1,429 | 1,402 | 1,402 | -0.78% | 3,027,100 | 6648億589万 | +5.41% |
| 03/19 | 1,377 | 1,418 | 1,377 | 1,413 | +2.69% | 2,640,400 | 6700億2192万 | +6.56% |
| 03/18 | 1,383 | 1,386 | 1,367 | 1,376 | +0.29% | 2,783,000 | 6524億7711万 | +4.16% |
| 03/17 | 1,356 | 1,376 | 1,346 | 1,372 | +1.11% | 3,104,700 | 6505億8038万 | +4.1% |
| 03/14 | 1,339 | 1,365 | 1,338 | 1,357 | +0.89% | 2,663,600 | 6434億6762万 | +3.19% |
| 03/13 | 1,335 | 1,345 | 1,326 | 1,345 | +0.22% | 1,995,900 | 6377億7741万 | +2.44% |
| 03/12 | 1,333 | 1,358 | 1,331 | 1,342 | +0.15% | 2,888,900 | 6363億5486万 | +2.44% |
| 03/11 | 1,340 | 1,349 | 1,303 | 1,340 | -0.96% | 2,798,800 | 6354億649万 | +2.45% |
| 03/10 | 1,344 | 1,356 | 1,339 | 1,353 | +0.74% | 1,489,500 | 6415億7088万 | +3.44% |
| 03/07 | 1,315 | 1,344 | 1,313 | 1,343 | +1.28% | 1,499,300 | 6368億2904万 | +2.68% |
| 03/06 | 1,340 | 1,348 | 1,320 | 1,326 | -1.04% | 1,504,200 | 6287億6791万 | +1.38% |
| 03/05 | 1,346 | 1,358 | 1,323 | 1,340 | -0.52% | 2,051,200 | 6354億649万 | +2.45% |
| 03/04 | 1,354 | 1,364 | 1,344 | 1,347 | -0.74% | 2,105,000 | 6387億2578万 | +2.9% |
| 03/03 | 1,339 | 1,364 | 1,337 | 1,357 | +2.96% | 2,833,200 | 6434億6762万 | +3.67% |
| 02/28 | 1,305 | 1,333 | 1,305 | 1,318 | +0.84% | 2,905,500 | 6249億7444万 | +0.69% |
| 02/27 | 1,305 | 1,316 | 1,295 | 1,307 | -0.08% | 1,322,300 | 6197億5842万 | -0.31% |
| 02/26 | 1,290 | 1,310 | 1,285 | 1,308 | +1.47% | 1,960,900 | 6202億3260万 | -0.3% |
| 02/25 | 1,262 | 1,289 | 1,258 | 1,289 | +1.74% | 2,211,100 | 6112億2311万 | -1.9% |
| 02/21 | 1,266 | 1,290 | 1,258 | 1,267 | -0.24% | 2,670,900 | 6007億9106万 | -3.72% |
| 02/20 | 1,275 | 1,280 | 1,264 | 1,270 | -0.47% | 1,585,000 | 6022億1361万 | -3.71% |
| 02/19 | 1,303 | 1,314 | 1,276 | 1,276 | -2.07% | 1,901,100 | 6050億5872万 | -3.41% |
| 02/18 | 1,297 | 1,309 | 1,284 | 1,303 | +0.39% | 1,101,400 | 6178億6168万 | -1.44% |
| 02/17 | 1,300 | 1,319 | 1,295 | 1,298 | +0.23% | 1,242,500 | 6154億9076万 | -1.96% |
| 02/14 | 1,302 | 1,311 | 1,292 | 1,295 | -0.61% | 1,095,400 | 6140億6821万 | -2.41% |
| 02/13 | 1,297 | 1,307 | 1,294 | 1,303 | +0.46% | 1,069,300 | 6178億6168万 | -2.18% |
| 02/12 | 1,307 | 1,307 | 1,288 | 1,297 | -0.46% | 1,442,000 | 6150億1658万 | -2.92% |
| 02/10 | 1,300 | 1,307 | 1,297 | 1,303 | +0.54% | 1,091,100 | 6178億6168万 | -2.76% |
| 02/07 | 1,310 | 1,311 | 1,293 | 1,296 | -0.84% | 1,155,200 | 6145億4240万 | -3.64% |
| 02/06 | 1,303 | 1,315 | 1,299 | 1,307 | +1.24% | 1,813,200 | 6197億5842万 | -3.19% |
| 02/05 | 1,279 | 1,291 | 1,264 | 1,291 | +1.18% | 1,684,300 | 6121億7148万 | -4.58% |
| 02/04 | 1,290 | 1,291 | 1,269 | 1,276 | -0.93% | 2,912,800 | 6050億5872万 | -5.9% |
| 02/03 | 1,335 | 1,335 | 1,284 | 1,288 | -4.52% | 4,516,300 | 6107億4892万 | -5.36% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,057,848株（0.43%）-0.07%義務消失 |
| 01/31 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,339 | 1,355 | 1,334 | 1,349 | +0.45% | 2,681,100 | 6396億7414万 | -1.1% |
| 01/30 | 1,327 | 1,344 | 1,326 | 1,343 | +0.45% | 1,269,500 | 6368億2904万 | -1.47% |
| 01/29 | 1,324 | 1,340 | 1,312 | 1,337 | +0.98% | 1,325,400 | 6339億8394万 | -2.05% |
| 01/28 | 1,354 | 1,354 | 1,324 | 1,324 | -3.43% | 4,389,200 | 6278億1955万 | -3.15% |
| 01/27 | 1,378 | 1,382 | 1,358 | 1,371 | +1.03% | 1,218,400 | 6501億619万 | 0% |
| 01/24 | 1,352 | 1,387 | 1,346 | 1,357 | +0.89% | 2,215,000 | 6434億6762万 | -1.09% |
| 01/23 | 1,363 | 1,364 | 1,339 | 1,345 | -1.82% | 1,740,500 | 6377億7741万 | -2.11% |
| 01/22 | 1,351 | 1,380 | 1,345 | 1,370 | +2.09% | 1,824,500 | 6496億3201万 | -0.58% |
| 01/21 | 1,366 | 1,367 | 1,336 | 1,342 | -1.18% | 1,176,200 | 6363億5486万 | -2.68% |
| 01/20 | 1,340 | 1,360 | 1,336 | 1,358 | +1.27% | 814,800 | 6439億4180万 | -1.81% |
| 01/17 | 1,326 | 1,352 | 1,322 | 1,341 | +1.21% | 1,673,000 | 6358億8067万 | -3.25% |
