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
09/11	435	444	435	444	+1.14%	135,400	305億1941万	+4.47%
09/10	435	441	433	439	+0.46%	56,300	301億7573万	+3.54%
09/09	433	439	431	437	+0.46%	66,000	300億3825万	+3.31%
09/08	431	437	430	435	0%	68,300	299億78万	+3.08%
09/07	441	442	433	435	-0.91%	87,600	299億78万	+3.33%
09/04	434	442	432	439	+1.15%	136,800	301億7573万	+4.28%
09/03	425	434	425	434	+2.12%	62,600	298億3204万	+3.33%
09/02	425	426	422	425	-0.23%	81,000	292億1340万	+1.19%
09/02	（空売り報告）Barclays Capital Securities Ltd 535,545株（0.77%）+0.1%
09/01	428	432	426	426	-0.47%	108,900	292億8214万	+1.43%
08/31	428	430	426	428	0%	61,200	294億1961万	+1.9%
08/31	（空売り報告）Barclays Capital Securities Ltd 467,845株（0.67%）-0.09%
08/28	428	432	426	428	-0.93%	88,600	294億1961万	+2.15%
08/28	（空売り報告）Barclays Capital Securities Ltd 528,845株（0.76%）-0.12%
08/27	430	434	428	432	+0.23%	91,600	296億9456万	+3.1%
08/26	425	432	425	431	+1.41%	110,000	296億2583万	+2.86%
08/25	428	430	422	425	0%	82,200	292億1340万	+1.67%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 344,136株（0.49%）-0.08%義務消失
08/24	424	427	424	425	+0.24%	81,700	292億1340万	+1.67%
08/21	424	430	422	424	0%	173,700	291億4466万	+1.44%
08/20	416	424	416	424	+0.95%	93,700	291億4466万	+1.44%
08/19	416	420	412	420	+0.48%	111,900	288億6972万	+0.48%
08/18	411	418	410	418	+1.7%	85,900	287億3224万	+0.24%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 394,936株（0.57%）-0.03%
08/17	415	415	408	411	-0.96%	72,500	282億5108万	-1.44%
08/14	409	415	408	415	+1.22%	61,000	285億2603万	-0.72%
08/13	412	415	408	410	-0.49%	78,100	281億8234万	-1.91%
08/12	414	414	408	412	+0.49%	91,000	283億1982万	-1.44%
08/10	411	416	410	410	+1.23%	62,000	281億8234万	-1.91%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	410	415	405	405	-0.49%	145,400	278億3865万	-2.88%
08/06	406	410	404	407	-0.49%	125,900	279億7613万	-2.4%
08/05	413	413	407	409	-0.97%	91,000	281億1360万	-1.68%
08/04	421	421	413	413	-1.9%	97,000	283億8855万	-0.48%
08/03	425	428	415	421	-1.64%	88,700	289億3845万	+1.69%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 413,536株（0.6%）+0.01%
07/31	426	432	425	428	+0.23%	159,400	294億1961万	+3.63%
07/30	431	431	424	427	-0.93%	163,900	293億5088万	+3.89%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 405,936株（0.59%）-0.01%
07/29	421	431	419	431	+2.86%	190,900	296億2583万	+5.12%
07/28	423	423	416	419	-0.71%	75,800	288億98万	+2.7%
07/27	420	424	420	422	+0.48%	56,900	290億719万	+3.69%
07/24	418	423	417	420	+0.24%	60,400	288億6972万	+3.45%
07/23	421	423	419	419	-0.24%	60,300	288億98万	+3.46%
07/22	425	425	413	420	-0.47%	97,000	288億6972万	+3.96%
07/21	422	426	422	422	0%	109,500	290億719万	+4.71%
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 412,836株（0.6%）+0.01%
07/17	421	423	415	422	+0.48%	131,800	290億719万	+4.98%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 409,236株（0.59%）-0.01%
07/16	423	426	420	420	-0.24%	102,000	288億6972万	+4.74%
07/15	420	424	419	421	+0.96%	92,300	289億3845万	+5.25%
07/14	418	423	417	417	+0.72%	95,600	286億6350万	+4.77%
07/13	421	426	414	414	-1.9%	103,100	284億5729万	+4.28%
07/10	420	425	419	422	+0.48%	163,300	290億719万	+6.3%
07/09	421	425	418	420	0%	295,100	288億6972万	+6.33%
07/08	420	433	417	420	+1.94%	691,800	288億6972万	+6.6%
07/07	399	415	399	412	+2.23%	160,100	283億1982万	+4.83%
07/06	401	404	399	403	+1.26%	81,400	277億118万	+3.07%
07/03	396	402	396	398	+1.02%	107,900	273億5749万	+1.79%
07/02	392	397	392	394	+1.55%	86,300	270億8254万	+0.77%
07/01	392	394	388	388	-0.51%	109,700	266億7012万	-0.77%
06/30	394	394	389	390	-0.26%	68,100	268億759万	-0.26%
06/29	389	395	389	391	+1.3%	150,300	268億7633万	-0.26%
06/26	384	387	382	386	+0.52%	122,300	265億3264万	-1.53%
06/25	390	391	384	384	-1.03%	57,800	263億9517万	-2.29%
06/24	392	395	387	388	-0.77%	97,200	266億7012万	-1.52%
06/23	391	393	388	391	-0.51%	75,200	268億7633万	-0.76%
06/22	396	402	390	393	-0.76%	123,300	270億1380万	-0.51%
06/22	（空売り報告）Barclays Capital Securities Ltd 608,945株（0.88%）-0.02%
06/19	394	400	394	396	-0.5%	185,200	272億2002万	+0.25%
06/19	（空売り報告）Barclays Capital Securities Ltd 620,045株（0.9%）+0.1%
06/18	395	398	390	398	+1.27%	76,200	273億5749万	+0.51%
06/17	389	397	389	393	+0.77%	108,400	270億1380万	-1.01%
06/16	396	396	388	390	-0.76%	50,400	268億759万	-2.01%
06/15	394	396	393	393	-0.25%	38,600	270億1380万	-1.26%
06/12	391	394	390	394	+0.51%	79,200	270億8254万	-1.25%
06/11	392	394	387	392	0%	95,300	269億4507万	-1.75%
06/10	393	394	389	392	0%	83,400	269億4507万	-2%
06/09	394	397	390	392	-0.25%	99,700	269億4507万	-2%
06/08	386	393	385	393	0%	105,100	270億1380万	-1.75%
06/05	387	394	387	393	+2.08%	93,400	270億1380万	-1.75%
06/04	385	388	383	385	-1.03%	90,100	264億6391万	-3.99%
06/03	380	389	380	389	+2.91%	92,600	267億3885万	-2.99%
06/02	386	386	377	378	-2.58%	167,700	259億8274万	-5.97%
06/02	（空売り報告）Barclays Capital Securities Ltd 550,345株（0.8%）+0.2%
06/01	397	397	387	388	-2.02%	145,700	266億7012万	-3.48%
05/29	399	403	396	396	-0.75%	100,100	272億2002万	-1.49%
05/28	400	403	397	399	-0.99%	125,400	274億2623万	-0.75%
05/27	404	406	400	403	-0.25%	121,900	277億118万	+0.25%
05/26	398	404	396	404	+1.51%	87,400	277億6992万	+0.5%
05/25	402	403	394	398	-1.49%	96,300	273億5749万	-1%
05/22	406	407	401	404	+0.25%	74,800	277億6992万	+0.5%
05/21	407	411	402	403	-0.25%	119,800	277億118万	+0.25%
05/21	（空売り報告）Barclays Capital Securities Ltd 419,245株（0.6%）+0.01%
05/20	401	404	400	404	0%	129,900	277億6992万	+0.75%
05/20	（空売り報告）Barclays Capital Securities Ltd 410,445株（0.59%）-0.01%
05/19	404	410	404	404	+0.5%	141,700	277億6992万	+0.75%
05/18	411	411	401	402	-2.9%	133,500	276億3244万	+0.5%
05/15	413	418	412	414	+0.24%	191,100	284億5729万	+3.5%
05/15	（空売り報告）Barclays Capital Securities Ltd 418,645株（0.6%）+0.07%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 414,206株（0.6%）+0.01%
05/14	420	421	412	413	-1.43%	206,800	283億8855万	+3.51%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 410,106株（0.59%）-0.1%
05/13	409	421	405	419	+3.2%	258,900	288億98万	+5.28%
05/13	（空売り報告）Barclays Capital Securities Ltd 368,045株（0.53%）-0.11%
05/12	403	409	398	406	+1.5%	298,200	279億739万	+2.27%
05/11	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	407	417	399	400	-1.23%	169,900	274億9497万	+0.76%
05/11	（空売り報告）Barclays Capital Securities Ltd 441,645株（0.64%）-0.07%
05/08	406	407	400	405	-0.74%	152,700	278億3865万	+2.02%
05/07	398	409	396	408	+3.55%	151,100	280億4487万	+2.77%
05/01	396	397	392	394	-0.76%	100,200	270億8254万	-0.76%
04/30	406	406	394	397	-1.98%	171,800	272億8875万	0%
04/30	（空売り報告）大和証券 337,300株（0.49%）-0.05%義務消失
04/28	405	409	402	405	+1.25%	225,700	278億3865万	+1.76%
04/27	（IR情報）15:00 業績予想の修正に関するお知らせ
04/27	400	408	393	400	0%	365,900	274億9497万	+0.5%
04/24	394	400	393	400	+1.52%	160,100	274億9497万	+0.5%
04/23	395	397	390	394	0%	312,300	270億8254万	-0.76%
04/23	（空売り報告）大和証券 377,200株（0.54%）新規
04/23	（空売り報告）Barclays Capital Securities Ltd 492,845株（0.71%）+0.1%
04/22	396	400	394	394	0%	128,600	270億8254万	-0.51%
04/21	394	397	392	394	+0.77%	114,800	270億8254万	-0.51%
04/20	399	399	390	391	-2.25%	155,800	268億7633万	-1.01%
04/17	407	407	398	400	-1.48%	119,200	274億9497万	+1.27%
04/13	（空売り報告）Barclays Capital Securities Ltd 419,545株（0.61%）+0.02%
04/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 474,645株（0.69%）-0.01%

広島ガス（9535）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート