日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
11/08	11:00 株式報酬制度における当社株式の取得結果に関するお知らせ
11/08	3,915	3,915	3,788	3,790	-1.66%	1,294,700	1兆4739億	+11.31%
11/07	3,778	3,897	3,778	3,854	+4.73%	1,943,200	1兆4987億	+13.82%
11/06	3,737	3,777	3,680	3,680	-1.87%	1,706,500	1兆4311億	+9.33%
11/05	3,636	3,764	3,618	3,750	+0.03%	2,033,000	1兆4583億	+11.87%
11/01	14:00 完全子会社(株式会社ニジオ)との会社分割(簡易吸収分割・略式吸収分割)に関するお知らせ
11/01	3,725	3,816	3,708	3,749	-0.53%	2,383,500	1兆4579億	+12.25%
10/31	3,600	3,810	3,598	3,769	+6.71%	4,364,500	1兆5093億	+13.25%
10/30	14:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	14:00 自己株式取得に係る事項の決定に関するお知らせ
10/30	14:00 株式報酬制度における株式取得に係る事項の決定に関するお知らせ
10/30	3,285	3,548	3,264	3,532	+8.71%	4,739,200	1兆4143億	+6.58%
10/29	3,213	3,277	3,213	3,249	+1.5%	1,239,000	1兆3010億	-1.75%
10/28	3,161	3,210	3,146	3,201	+1.07%	934,400	1兆2818億	-3.29%
10/25	3,142	3,187	3,135	3,167	-0.31%	902,900	1兆2682億	-4.49%
10/24	3,162	3,193	3,129	3,177	+0.22%	1,126,800	1兆2722億	-4.39%
10/23	3,207	3,225	3,161	3,170	-0.25%	1,139,900	1兆2694億	-4.8%
10/22	3,200	3,219	3,169	3,178	-0.78%	868,900	1兆2726億	-4.74%
10/21	3,235	3,235	3,181	3,203	-1.63%	1,266,000	1兆2826億	-4.19%
10/18	3,296	3,301	3,248	3,256	-1.09%	883,200	1兆3038億	-2.75%
10/17	3,339	3,380	3,292	3,292	-0.12%	1,226,500	1兆3182億	-2.02%
10/16	3,295	3,339	3,280	3,296	-0.69%	1,569,800	1兆3198億	-2.2%
10/15	3,303	3,330	3,271	3,319	+0.39%	1,768,100	1兆3291億	-1.83%
10/11	3,344	3,348	3,306	3,306	-0.69%	942,200	1兆3238億	-2.48%
10/10	3,335	3,353	3,304	3,329	+0.09%	1,117,700	1兆3331億	-2.15%
10/09	3,392	3,414	3,319	3,326	-1.42%	904,400	1兆3319億	-2.58%
10/08	3,375	3,403	3,361	3,374	-1.23%	883,500	1兆3511億	-1.52%
10/07	3,380	3,449	3,377	3,416	+1.15%	1,210,900	1兆3679億	-0.61%
10/04	3,355	3,394	3,352	3,377	+0.72%	1,139,000	1兆3523億	-1.97%
10/03	3,365	3,395	3,334	3,353	+0.81%	1,186,900	1兆3427億	-2.9%
10/02	3,329	3,390	3,317	3,326	-0.78%	995,400	1兆3319億	-3.96%
10/01	3,351	3,377	3,331	3,352	+0.45%	863,800	1兆3423億	-3.46%
09/30	3,333	3,371	3,319	3,337	-2.85%	1,349,200	1兆3363億	-4.22%
09/27	3,435	3,463	3,404	3,435	-0.72%	1,515,600	1兆3755億	-1.69%
09/26	3,452	3,462	3,397	3,460	+1.17%	1,355,400	1兆3855億	-1.09%
09/25	14:00 自己株式の消却に関するお知らせ
09/25	3,359	3,438	3,349	3,420	+1.97%	1,029,900	1兆3695億	-2.34%
09/24	3,358	3,377	3,340	3,354	+0.72%	1,137,000	1兆3431億	-4.34%
09/20	3,356	3,373	3,295	3,330	-0.42%	4,194,300	1兆3335億	-5.24%
09/19	3,360	3,382	3,337	3,344	+0.3%	767,400	1兆3391億	-5.03%
09/18	3,339	3,375	3,278	3,334	-0.89%	1,358,500	1兆3351億	-5.42%
09/17	3,318	3,376	3,301	3,364	+1.48%	1,421,700	1兆3471億	-4.65%
09/13	3,349	3,366	3,283	3,315	-1.19%	1,330,800	1兆3274億	-6.06%
09/12	3,410	3,410	3,315	3,355	+0.45%	1,316,900	1兆3435億	-4.98%
09/11	3,474	3,491	3,286	3,340	-5.6%	2,792,500	1兆3375億	-5.44%
09/10	14:00 自己株式の取得状況及び取得終了に関するお知らせ
09/10	3,511	3,585	3,504	3,538	-0.67%	1,412,300	1兆4167億	+0.26%
09/09	3,514	3,582	3,488	3,562	-0.25%	750,300	1兆4264億	+1.54%
09/06	3,553	3,605	3,548	3,571	+0.88%	1,061,500	1兆4300億	+2.32%
09/05	3,572	3,594	3,513	3,540	-1.31%	1,799,000	1兆4176億	+1.96%
09/04	3,631	3,657	3,568	3,587	-1.48%	1,605,200	1兆4364億	+3.58%
09/03	14:00 自己株式の取得状況に関するお知らせ
09/03	3,587	3,669	3,587	3,641	+0.5%	884,300	1兆4580億	+5.51%
09/02	3,614	3,647	3,602	3,623	-0.58%	925,800	1兆4508億	+5.35%
08/30	3,630	3,681	3,630	3,644	+0.58%	1,636,100	1兆4592億	+6.39%
08/29	3,580	3,633	3,570	3,623	+1.12%	900,600	1兆4508億	+6.18%
08/28	3,595	3,631	3,566	3,583	-0.11%	933,300	1兆4348億	+5.44%
08/27	3,594	3,625	3,575	3,587	+0.45%	1,015,900	1兆4364億	+5.81%
08/26	3,623	3,625	3,570	3,571	-1.92%	979,600	1兆4300億	+5.59%
08/23	3,578	3,664	3,578	3,641	+1.53%	1,028,700	1兆4580億	+7.95%
08/22	3,522	3,589	3,522	3,586	+1.19%	1,111,000	1兆4360億	+6.63%
08/21	3,547	3,580	3,526	3,544	-0.56%	1,003,400	1兆4192億	+5.6%
08/20	3,550	3,608	3,542	3,564	+1.71%	1,360,200	1兆4272億	+6.36%
08/19	3,590	3,591	3,488	3,504	-1.49%	1,264,900	1兆4031億	+4.75%
08/16	3,534	3,572	3,511	3,557	+1.77%	1,665,200	1兆4244億	+6.43%
08/15	3,471	3,544	3,466	3,495	+0.98%	1,440,500	1兆3995億	+4.77%
08/14	3,425	3,510	3,403	3,461	+1.5%	1,322,000	1兆3859億	+3.87%
08/13	3,363	3,410	3,319	3,410	+1.01%	1,971,900	1兆3655億	+2.4%
08/09	3,391	3,462	3,324	3,376	-0.03%	1,634,400	1兆3519億	+1.32%
08/08	3,365	3,440	3,341	3,377	+0.03%	1,349,800	1兆3523億	+1.23%
08/07	3,204	3,465	3,200	3,376	+3.24%	1,882,400	1兆3519億	+1.11%
08/06	3,194	3,286	3,136	3,270	+9%	2,531,500	1兆3094億	-2.18%
08/05	3,061	3,179	2,962	3,000	-3.51%	2,805,800	1兆2013億	-10.47%
08/02	14:00 自己株式の取得状況に関するお知らせ
08/02	3,100	3,221	3,092	3,109	-0.92%	2,171,800	1兆2450億	-7.72%
08/01	3,245	3,251	3,096	3,138	-4.97%	2,207,700	1兆2566億	-7.24%
07/31	14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	3,310	3,389	3,115	3,302	-0.06%	3,525,800	1兆3222億	-2.83%
07/30	3,281	3,362	3,281	3,304	-0.93%	1,718,300	1兆3230億	-3.02%
07/29	3,252	3,355	3,251	3,335	+2.02%	1,737,400	1兆3355億	-2.34%
07/26	3,315	3,320	3,266	3,269	-1.21%	1,377,600	1兆3090億	-4.47%
07/25	3,272	3,336	3,254	3,309	+1.01%	1,625,600	1兆3250億	-3.61%
07/24	3,355	3,361	3,272	3,276	-3.25%	1,551,800	1兆3118億	-4.82%
07/23	3,361	3,421	3,358	3,386	+0.21%	798,700	1兆3559億	-1.88%
07/22	3,364	3,404	3,359	3,379	+0.96%	949,300	1兆3531億	-2.28%
07/19	3,398	3,417	3,342	3,347	-1.79%	1,386,900	1兆3403億	-3.38%
07/18	3,338	3,457	3,337	3,408	+0.21%	1,714,900	1兆3647億	-1.79%
07/17	16:00 不正アクセスによるお客さま等に関する情報流出の可能性についてお詫びとお知らせ
07/17	3,413	3,463	3,395	3,401	-0.35%	1,554,100	1兆3619億	-2.16%
07/16	3,383	3,489	3,376	3,413	+0.06%	1,347,800	1兆3667億	-2.01%
07/12	3,427	3,473	3,411	3,411	-0.7%	1,317,600	1兆3659億	-2.26%
07/11	3,436	3,473	3,420	3,435	+0.7%	1,442,600	1兆3755億	-1.63%
07/10	3,390	3,441	3,380	3,411	+0.26%	1,408,200	1兆3659億	-2.46%
07/09	3,424	3,480	3,402	3,402	-0.03%	1,582,200	1兆3623億	-2.86%
07/08	3,433	3,438	3,368	3,403	-1.39%	1,655,900	1兆3627億	-2.99%
07/05	3,499	3,512	3,450	3,451	-1.23%	1,158,300	1兆3819億	-1.82%
07/04	3,450	3,497	3,445	3,494	+1.28%	966,700	1兆3991億	-0.68%
07/03	3,435	3,462	3,393	3,450	-0.29%	1,884,600	1兆3815億	-1.79%
07/02	14:00 自己株式の取得状況に関するお知らせ
07/02	3,441	3,478	3,406	3,460	-0.43%	1,946,900	1兆3855億	-1.48%
07/01	3,477	3,487	3,432	3,475	+0.58%	1,727,900	1兆3915億	-1.05%
06/28	3,449	3,519	3,448	3,455	-0.17%	1,124,000	1兆3835億	-1.57%
06/27	3,506	3,537	3,453	3,461	-1.76%	1,004,800	1兆3859億	-1.28%
06/26	3,516	3,540	3,497	3,523	+0.2%	1,433,100	1兆4107億	+0.63%
06/25	3,497	3,534	3,462	3,516	+0.54%	1,385,300	1兆4079億	+0.66%
06/24	3,535	3,539	3,475	3,497	-0.74%	1,396,100	1兆4003億	+0.11%
06/21	3,552	3,610	3,523	3,523	-0.48%	3,706,700	1兆4107億	+0.83%
06/20	3,496	3,547	3,493	3,540	+0.48%	929,000	1兆4176億	+1.46%
06/19	3,513	3,569	3,513	3,523	+0.17%	1,065,500	1兆4107億	+1.18%
06/18	3,540	3,583	3,496	3,517	-0.87%	1,310,600	1兆4083億	+1.24%
06/17	3,524	3,598	3,523	3,548	+0.4%	1,035,000	1兆4208億	+2.25%
06/14	3,488	3,586	3,483	3,534	+1.09%	1,804,200	1兆4151億	+1.93%

9531 東京瓦斯

IR情報

2024/06/14～2024/11/08

IR情報＆株価推移

開示資料

決算

株式

チャート