- 9532
- 2026/10/02
- 時価
- 2兆2082億円
- PER 予
- 15.11倍
- 2010年以降
- 5.67-30.1倍
（2010-2026年） - PBR
- 1.2倍
- 2010年以降
- 0.54-1.45倍
（2010-2026年） - 配当 予
- 2.26%
- ROE 予
- 7.93%
- ROA 予
- 4.16%
- 資料
- Link
- CSV,JSON
大阪瓦斯（9532）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,696
- 始値
- 5,644
- 高値
- 5,763
- 安値
- 5,643
- 終値 +1.18%
- 5,763
- 出来高 -6.54%
- 1,071,000
乖離率
- 株価（5日）
移動平均値 - +0.33%
5,744 - 株価（25日）
移動平均値 - -1.67%
5,861 - 出来高（5日）
移動平均値 - -16.17%
1,277,580
2026/05/11～2026/10/02
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 5,644 | 5,763 | 5,643 | 5,763 | +1.18% | 1,071,000 | - | -1.67% | - | - |
| 10/01 | 5,716 | 5,731 | 5,676 | 5,696 | -0.96% | 1,146,000 | - | -2.73% | - | - |
| 09/30 | 5,655 | 5,795 | 5,624 | 5,751 | +1.43% | 1,743,100 | - | -1.73% | - | - |
| 09/29 | 5,701 | 5,748 | 5,643 | 5,670 | -2.91% | 1,295,800 | - | -2.98% | - | - |
| 09/28 | 5,863 | 5,886 | 5,793 | 5,840 | -0.39% | 1,132,000 | - | +0.03% | - | - |
| 09/25 | 5,857 | 5,898 | 5,828 | 5,863 | +1.03% | 1,001,600 | - | +0.7% | - | - |
| 09/24 | 5,920 | 5,920 | 5,793 | 5,803 | -4.45% | 1,640,000 | - | -0.03% | - | - |
| 09/18 | 6,230 | 6,231 | 6,073 | 6,073 | -2.13% | 1,584,300 | - | +4.91% | - | - |
| 09/17 | 6,183 | 6,232 | 6,124 | 6,205 | +0.36% | 798,300 | - | +7.67% | - | - |
| 09/16 | 6,164 | 6,259 | 6,141 | 6,183 | +1.73% | 835,400 | - | +7.83% | - | - |
| 09/15 | 6,189 | 6,189 | 6,052 | 6,078 | -0.56% | 853,600 | - | +6.46% | - | - |
| 09/14 | 6,073 | 6,189 | 6,041 | 6,112 | +1.21% | 980,900 | - | +7.55% | - | - |
| 09/11 | 5,835 | 6,106 | 5,835 | 6,039 | +1.75% | 1,353,100 | - | +6.79% | - | - |
| 09/10 | 5,914 | 6,003 | 5,892 | 5,935 | -0.17% | 1,154,500 | - | +5.44% | - | - |
| 09/09 | 5,800 | 5,972 | 5,780 | 5,945 | +1.52% | 1,078,800 | - | +6.08% | - | - |
| 09/08 | 5,716 | 5,898 | 5,689 | 5,856 | +1.56% | 902,100 | - | +4.93% | - | - |
| 09/07 | 5,733 | 5,802 | 5,711 | 5,766 | +0.82% | 578,500 | - | +3.65% | - | - |
| 09/04 | 5,890 | 5,899 | 5,719 | 5,719 | -2.82% | 955,400 | - | +2.99% | - | - |
| 09/03 | 5,849 | 5,901 | 5,823 | 5,885 | +0.75% | 965,800 | - | +6.13% | - | - |
| 09/02 | 5,830 | 5,887 | 5,796 | 5,841 | -0.65% | 1,412,400 | - | +5.53% | - | - |
| 09/01 | 5,760 | 5,907 | 5,755 | 5,879 | +2.12% | 964,700 | - | +6.47% | - | - |
| 08/31 | 5,650 | 5,757 | 5,644 | 5,757 | +1.77% | 2,085,200 | - | +4.48% | - | - |
| 08/28 | 5,582 | 5,669 | 5,577 | 5,657 | +0.69% | 651,700 | - | +2.84% | - | - |
| 08/27 | 5,565 | 5,618 | 5,500 | 5,618 | +0.32% | 596,200 | - | +2.29% | - | - |
| 08/26 | 5,618 | 5,645 | 5,565 | 5,600 | -0.32% | 582,600 | - | +2.12% | - | - |
| 08/25 | 5,645 | 5,688 | 5,618 | 5,618 | +0.2% | 563,900 | - | +2.56% | - | - |
| 08/24 | 5,530 | 5,610 | 5,476 | 5,607 | +1.01% | 660,600 | - | +2.56% | - | - |
| 08/21 | 5,527 | 5,574 | 5,501 | 5,551 | +0.62% | 936,700 | - | +1.7% | - | - |
| 08/20 | 5,500 | 5,528 | 5,429 | 5,517 | +1.53% | 735,100 | - | +1.19% | - | - |
| 08/19 | 5,444 | 5,475 | 5,370 | 5,434 | -0.18% | 773,100 | - | -0.22% | - | - |
| 08/18 | 5,396 | 5,491 | 5,372 | 5,444 | +0.54% | 546,100 | - | +0.06% | - | - |
| 08/17 | 5,440 | 5,454 | 5,362 | 5,415 | -0.15% | 578,000 | - | -0.42% | - | - |
| 08/14 | 5,436 | 5,464 | 5,395 | 5,423 | -0.99% | 909,900 | - | -0.28% | - | - |
| 08/13 | 5,512 | 5,553 | 5,431 | 5,477 | -1.37% | 814,900 | - | +0.66% | - | - |
| 08/12 | 5,450 | 5,562 | 5,424 | 5,553 | +2.49% | 1,035,200 | - | +2.02% | - | - |
| 08/10 | 5,450 | 5,511 | 5,378 | 5,418 | +0.15% | 816,800 | - | -0.42% | - | - |
| 08/07 | 5,399 | 5,477 | 5,371 | 5,410 | +0.35% | 1,050,500 | - | -0.53% | - | - |
| 08/06 | 5,315 | 5,394 | 5,302 | 5,391 | +1.53% | 1,009,000 | - | -0.83% | - | - |
| 08/05 | 5,375 | 5,389 | 5,266 | 5,310 | -1.21% | 894,000 | - | -2.25% | - | - |
| 08/04 | 5,400 | 5,420 | 5,332 | 5,375 | -0.85% | 800,500 | - | -1.16% | - | - |
| 08/03 | 5,462 | 5,498 | 5,304 | 5,421 | -1.7% | 987,800 | - | -0.37% | - | - |
| 07/31 | 5,550 | 5,644 | 5,474 | 5,515 | -0.07% | 1,367,100 | - | +1.38% | - | - |
| 07/30 | 5,528 | 5,625 | 5,340 | 5,519 | -1.73% | 2,964,400 | - | +1.58% | - | - |
| 07/29 | 5,551 | 5,655 | 5,491 | 5,616 | +1.45% | 995,000 | - | +3.44% | - | - |
| 07/28 | 5,531 | 5,555 | 5,479 | 5,536 | -0.57% | 857,500 | - | +2.1% | - | - |
| 07/27 | 5,530 | 5,570 | 5,493 | 5,568 | +0.81% | 837,900 | - | +2.75% | - | - |
| 07/24 | 5,421 | 5,523 | 5,398 | 5,523 | +1.3% | 641,300 | - | +2.05% | - | - |
| 07/23 | 5,409 | 5,455 | 5,392 | 5,452 | +0.79% | 832,600 | - | +0.81% | - | - |
| 07/22 | 5,356 | 5,409 | 5,337 | 5,409 | -0.5% | 873,800 | - | +0.02% | - | - |
| 07/21 | 5,400 | 5,454 | 5,373 | 5,436 | +1.29% | 824,400 | - | +0.46% | - | - |
| 07/17 | 5,376 | 5,430 | 5,315 | 5,367 | -0.07% | 869,200 | - | -0.87% | - | - |
| 07/16 | 5,312 | 5,412 | 5,312 | 5,371 | -0.39% | 642,300 | - | -0.96% | - | - |
| 07/15 | 5,420 | 5,422 | 5,343 | 5,392 | +0.19% | 606,800 | - | -0.79% | - | - |
| 07/14 | 5,330 | 5,398 | 5,300 | 5,382 | +1.57% | 595,700 | - | -1.07% | - | - |
| 07/13 | 5,400 | 5,403 | 5,264 | 5,299 | -1.19% | 693,900 | - | -2.66% | - | - |
| 07/10 | 5,405 | 5,411 | 5,353 | 5,363 | -1% | 849,100 | - | -1.63% | - | - |
| 07/09 | 5,494 | 5,544 | 5,354 | 5,417 | -1.38% | 895,500 | - | -0.73% | - | - |
| 07/08 | 5,539 | 5,564 | 5,493 | 5,493 | -0.63% | 850,600 | - | +0.64% | - | - |
| 07/07 | 5,443 | 5,547 | 5,430 | 5,528 | +0.24% | 846,600 | - | +1.23% | - | - |
| 07/06 | 5,396 | 5,515 | 5,366 | 5,515 | +2.83% | 602,700 | - | +1.08% | - | - |
| 07/03 | 5,394 | 5,448 | 5,354 | 5,363 | +0.54% | 688,800 | - | -1.58% | - | - |
| 07/02 | 5,369 | 5,375 | 5,277 | 5,334 | +0.68% | 756,200 | - | -2.11% | - | - |
| 07/01 | 5,456 | 5,456 | 5,289 | 5,298 | -2.9% | 1,024,500 | - | -2.81% | - | - |
| 06/30 | 5,463 | 5,518 | 5,430 | 5,456 | -0.13% | 1,088,500 | - | -0.05% | - | - |
| 06/29 | 5,410 | 5,493 | 5,406 | 5,463 | +1.58% | 792,700 | - | 0% | - | - |
| 06/26 | 5,370 | 5,407 | 5,350 | 5,378 | +0.35% | 560,600 | - | -1.63% | - | - |
| 06/25 | 5,447 | 5,447 | 5,349 | 5,359 | -0.98% | 624,100 | - | -2.17% | - | - |
| 06/24 | 5,417 | 5,449 | 5,393 | 5,412 | -0.48% | 601,500 | - | -1.42% | - | - |
| 06/23 | 5,464 | 5,470 | 5,401 | 5,438 | -0.24% | 803,400 | - | -1.2% | - | - |
| 06/22 | 5,429 | 5,451 | 5,374 | 5,451 | +0.76% | 660,900 | - | -1.23% | - | - |
| 06/19 | 5,388 | 5,411 | 5,304 | 5,410 | -0.22% | 1,592,500 | - | -2.12% | - | - |
| 06/18 | 5,490 | 5,502 | 5,422 | 5,422 | -0.44% | 668,000 | - | -2.13% | - | - |
| 06/17 | 5,527 | 5,543 | 5,420 | 5,446 | -0.64% | 723,500 | - | -1.91% | - | - |
| 06/16 | 5,520 | 5,526 | 5,450 | 5,481 | -0.35% | 832,500 | - | -1.51% | - | - |
| 06/15 | 5,606 | 5,644 | 5,493 | 5,500 | -2.05% | 1,027,900 | - | -1.33% | - | - |
| 06/12 | 5,698 | 5,776 | 5,589 | 5,615 | -1% | 1,453,600 | - | +0.66% | - | - |
| 06/11 | 5,540 | 5,675 | 5,497 | 5,672 | +2.81% | 1,226,400 | - | +1.58% | - | - |
| 06/10 | 5,550 | 5,557 | 5,476 | 5,517 | +1.04% | 1,014,400 | - | -1.25% | - | - |
| 06/09 | 5,516 | 5,525 | 5,418 | 5,460 | -1.02% | 1,257,000 | - | -2.41% | - | - |
| 06/08 | 5,454 | 5,516 | 5,421 | 5,516 | +0.49% | 905,300 | - | -1.57% | - | - |
| 06/05 | 5,457 | 5,564 | 5,454 | 5,489 | +0.92% | 937,400 | - | -2.35% | - | - |
| 06/04 | 5,607 | 5,628 | 5,410 | 5,439 | -2.33% | 932,500 | - | -3.46% | - | - |
| 06/03 | 5,499 | 5,648 | 5,475 | 5,569 | +3.15% | 1,413,400 | - | -1.43% | - | - |
| 06/02 | 5,260 | 5,403 | 5,241 | 5,399 | +1.1% | 1,277,500 | - | -4.63% | - | - |
| 06/01 | 5,397 | 5,397 | 5,236 | 5,340 | -0.39% | 1,353,300 | - | -5.95% | - | - |
| 05/29 | 5,350 | 5,412 | 5,270 | 5,361 | -0.45% | 4,161,400 | - | -5.98% | - | - |
| 05/28 | 5,442 | 5,485 | 5,362 | 5,385 | -2.09% | 1,339,000 | - | -5.96% | - | - |
| 05/27 | 5,553 | 5,593 | 5,455 | 5,500 | -0.81% | 1,454,500 | - | -4.45% | - | - |
| 05/26 | 5,502 | 5,584 | 5,399 | 5,545 | -0.4% | 1,373,200 | - | -4.17% | - | - |
| 05/25 | 5,644 | 5,694 | 5,556 | 5,567 | -1.47% | 874,800 | - | -4.22% | - | - |
| 05/22 | 5,768 | 5,770 | 5,601 | 5,650 | -0.32% | 748,600 | - | -3.22% | - | - |
| 05/21 | 5,779 | 5,779 | 5,659 | 5,668 | -1.6% | 932,400 | - | -3.33% | - | - |
| 05/20 | 5,862 | 5,879 | 5,705 | 5,760 | -0.79% | 813,400 | - | -2.27% | - | - |
| 05/19 | 5,726 | 5,814 | 5,726 | 5,806 | +2.76% | 983,600 | - | -1.98% | - | - |
| 05/18 | 5,700 | 5,762 | 5,570 | 5,650 | -1.43% | 956,900 | - | -5.04% | - | - |
| 05/15 | 5,717 | 5,770 | 5,654 | 5,732 | -0.17% | 829,800 | - | -4.2% | - | - |
| 05/14 | 5,731 | 5,778 | 5,696 | 5,742 | -0.47% | 684,300 | - | -4.48% | - | - |
| 05/13 | 5,679 | 5,805 | 5,677 | 5,769 | +1.23% | 861,400 | - | -4.5% | - | - |
| 05/12 | 5,629 | 5,699 | 5,594 | 5,699 | +1.95% | 1,699,300 | - | -6.05% | - | - |
| 05/11 | 5,567 | 5,809 | 5,560 | 5,590 | -3.07% | 1,649,200 | - | -8.36% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 2,565 513 2/7 | 1,720 344 6/21 | 4,522,000 22,610,000 2/7 | - | - | +9.79% 9/5 | -7.66% 6/8 |
| 2008年 3月期 | 2,430 486 4/18 | 1,915 383 3/18 383 3/17 | 4,814,800 24,074,000 1/31 | - | - | +9.29% 11/8 | -9.99% 4/23 |
| 2009年 3月期 | 2,150 430 4/2 | 1,410 282 10/10 | 3,520,400 17,602,000 4/3 | - | - | +10.84% 12/3 | -21.39% 10/10 |
| 2010年 3月期 | 1,700 340 3/31 | 1,440 288 11/13 288 11/12 | 3,460,800 17,304,000 6/15 | 7338億5022万 | - | +5.67% 12/9 | -5.26% 10/13 |
| 2011年 3月期 | 1,690 338 4/1 | 1,325 265 3/15 | 5,271,400 26,357,000 3/28 | 7295億3345万 | 5719億7149万 | +7.37% 3/31 | -13.18% 3/15 |
| 2012年 3月期 | 1,685 337 3/27 | 1,370 274 6/6 | 4,041,200 20,206,000 4/8 | 7273億7507万 | 5913億9694万 | +5.83% 6/22 | -6.88% 11/4 |
| 2013年 3月期 | 2,115 423 3/22 | 1,515 303 6/12 303 6/4 他2件 | 3,837,600 19,188,000 2/20 | 9129億9600万 | 6539億9004万 | +10.83% 3/7 | -4.05% 5/22 |
| 2014年 3月期 | 2,435 487 5/20 | 1,835 367 6/13 | 4,116,200 20,581,000 4/12 | 1兆511億 | 7921億2656万 | +9.43% 5/20 | -13.57% 6/7 |
| 2015年 3月期 | 2,580 516 3/31 | 1,850 370 5/9 | 2,843,600 14,218,000 11/4 | 1兆750億 | 7708億5800万 | +7.42% 11/5 | -8.29% 10/17 |
| 2016年 3月期 | 2,670 534 8/19 534 8/12 | 2,000 400 1/21 | 4,490,000 22,450,000 10/30 | 1兆1125億 | 8333億6000万 | +8.19% 2/1 | -10.33% 9/8 |
| 2017年 3月期 | 2,340 468 12/21 | 1,800 360 6/24 | 2,787,600 13,938,000 7/20 | 9750億3120万 | 7500億2400万 | +8.72% 7/20 | -8.38% 6/24 |
| 2018年 3月期 | 2,350 470 6/28 | 1,994 3/9 | 3,278,000 16,390,000 5/31 | 9791億9800万 | 8308億5992万 | +7.61% 4/27 | -5.87% 2/15 |
| 2019年 3月期 | 2,432 5/15 | 1,883 12/25 | 2,342,300 6/22 | 1兆133億 | 7846億844万 | +6.31% 9/25 | -8.84% 5/9 12/25 |
| 2020年 3月期 | 2,238 4/2 | 1,569 3/17 | 4,453,800 3/23 | 9325億2984万 | 6537億7092万 | +17.14% 3/30 | -10.13% 3/9 |
| 2021年 3月期 | 2,290 3/29 | 1,900 10/30 | 4,427,100 1/28 | 9541億9720万 | 7916億9200万 | +9.32% 3/29 | -8.63% 7/30 |
| 2022年 3月期 | 2,239 3/11 | 1,779 10/29 | 5,208,600 5/27 | 9329億4652万 | 7412億7372万 | +12.47% 5/9 | -7.73% 10/13 |
| 2023年 3月期 | 2,616 6/13 | 1,957 11/16 | 7,985,300 5/31 | 1兆900億 | 8154億4276万 | +13.43% 5/12 | -6.53% 7/6 |
| 2024年 3月期 | 3,527 3/22 | 2,099 7/12 | 4,404,500 10/31 | 1兆4696億 | 8746億1132万 | +15.89% 11/1 | -5.07% 7/11 |
| 2025年 3月期 | 3,675 6/11 | 2,947 2/3 | 4,012,000 5/31 | 1兆5064億 | 1兆1908億 | +8.95% 2/21 | -9.5% 8/5 |
| 2026年 3月期 | 6,828 3/5 | 3,108 4/7 | 4,145,400 10/30 | 2兆7167億 | 1兆2559億 | +15.55% 11/13 | -8.58% 4/30 |
| 最新 | 5,763 2026/10/2 | 1,071,000 | 2兆2082億 | -1.67% 5,861 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 43%（1.43倍）
- 1986/12/27 vs 1985/12/28
- 112%（2.12倍）
- 1987/12/28 vs 1986/12/27
- -3%（0.97倍）
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 11%（1.11倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 23%（1.23倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- -16%（0.84倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -6%（0.94倍）
- 1998/12/30 vs 1997/12/30
- 31%（1.31倍）
- 1999/12/30 vs 1998/12/30
- -37%（0.63倍）
- 2000/12/29 vs 1999/12/30
- 41%（1.41倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 57%（1.57倍）
- 2026/10/02 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
525円（1983/06/29） - 998%（10.98倍）
5,763円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
