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
10/02	2,447	2,459	2,404	2,425	-1.38%	85,800	-	-4.94%
10/01	2,504	2,504	2,456	2,459	-1.44%	107,800	-	-3.72%
09/30	2,468	2,509	2,444	2,495	+0.93%	147,000	-	-2.35%
09/29	2,583	2,583	2,472	2,472	-5.9%	630,000	-	-3.21%
09/28	2,659	2,675	2,620	2,627	-1.39%	500,200	-	+2.9%
09/25	2,628	2,669	2,617	2,664	+2.26%	206,800	-	+4.68%
09/24	2,642	2,642	2,596	2,605	-2.14%	188,400	-	+2.76%
09/18	2,676	2,676	2,647	2,662	+0.15%	241,100	-	+5.38%
09/17	2,653	2,695	2,638	2,658	+0.76%	149,700	-	+5.69%
09/16	2,616	2,678	2,608	2,638	+1.93%	263,400	-	+5.35%
09/15	2,590	2,595	2,573	2,588	+0.08%	137,500	-	+3.81%
09/14	2,549	2,586	2,549	2,586	+1.45%	103,100	-	+4.15%
09/11	2,520	2,563	2,506	2,549	+0.47%	98,300	-	+3.03%
09/10	2,547	2,555	2,521	2,537	-0.43%	90,700	-	+2.84%
09/09	2,514	2,553	2,498	2,548	+1.47%	88,900	-	+3.66%
09/08	2,495	2,522	2,476	2,511	+0.44%	99,500	-	+2.41%
09/07	2,505	2,520	2,492	2,500	-0.12%	124,100	-	+2.12%
09/04	2,564	2,564	2,502	2,503	-2.42%	145,400	-	+2.5%
09/03	2,534	2,578	2,534	2,565	+0.9%	331,300	-	+5.21%
09/02	2,560	2,580	2,531	2,542	-1.7%	210,100	-	+4.61%
09/01	2,558	2,594	2,541	2,586	+1.09%	208,400	-	+6.77%
08/31	2,529	2,564	2,522	2,558	+1.71%	364,800	-	+5.97%
08/28	（IR情報）16:00 自己株式の消却に関するお知らせ
08/28	2,475	2,529	2,470	2,515	+0.96%	411,300	-	+4.49%
08/27	2,487	2,508	2,473	2,491	0%	236,000	-	+3.79%
08/26	2,494	2,510	2,487	2,491	-0.4%	97,100	-	+4.01%
08/25	2,498	2,521	2,493	2,501	+1.01%	91,700	-	+4.69%
08/24	2,485	2,489	2,458	2,476	+0.12%	106,700	-	+3.95%
08/21	2,438	2,480	2,438	2,473	+0.94%	98,000	-	+4.08%
08/20	2,444	2,450	2,428	2,450	+1.41%	86,900	-	+3.38%
08/19	2,425	2,430	2,398	2,416	-0.21%	68,100	-	+2.2%
08/18	2,380	2,426	2,380	2,421	+1.64%	62,300	-	+2.63%
08/17	2,382	2,396	2,381	2,382	0%	76,600	-	+1.1%
08/14	2,371	2,396	2,371	2,382	0%	55,300	-	+1.19%
08/13	2,380	2,383	2,361	2,382	+0.89%	95,600	-	+1.23%
08/12	2,378	2,379	2,355	2,361	+0.21%	61,000	-	+0.43%
08/10	2,372	2,383	2,352	2,356	-0.04%	62,800	-	+0.3%
08/07	2,356	2,375	2,347	2,357	-0.08%	63,200	-	+0.51%
08/06	2,356	2,380	2,325	2,359	+1.11%	71,200	-	+0.86%
08/05	2,381	2,397	2,333	2,333	-2.02%	80,600	-	-0.04%
08/04	2,427	2,427	2,372	2,381	-1.57%	96,900	-	+2.15%
08/03	2,434	2,440	2,371	2,419	+2.46%	92,900	-	+4%
07/31	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,385	2,399	2,361	2,361	-0.88%	93,000	-	+1.81%
07/30	2,369	2,382	2,354	2,382	+0.55%	96,700	-	+2.98%
07/29	2,354	2,372	2,316	2,369	+0.77%	107,200	-	+2.69%
07/28	2,371	2,371	2,343	2,351	-1.76%	61,100	-	+2.22%
07/27	2,385	2,393	2,377	2,393	+1.36%	53,400	-	+4.27%
07/24	2,353	2,361	2,343	2,361	+0.3%	64,800	-	+3.15%
07/23	2,365	2,365	2,351	2,354	-0.51%	41,100	-	+3.06%
07/22	2,345	2,369	2,328	2,366	+0.72%	62,000	-	+3.82%
07/21	2,339	2,368	2,339	2,349	+1.34%	66,700	-	+3.3%
07/17	2,329	2,341	2,291	2,318	+0.09%	67,700	-	+2.07%
07/16	2,336	2,348	2,316	2,316	-0.73%	42,400	-	+2.12%
07/15	2,328	2,335	2,323	2,333	+1.35%	44,900	-	+3.05%
07/14	2,303	2,329	2,302	2,302	+0.31%	38,700	-	+1.86%
07/13	2,346	2,346	2,295	2,295	-1.42%	61,400	-	+1.68%
07/10	2,327	2,340	2,303	2,328	-0.81%	99,500	-	+3.33%
07/09	2,345	2,359	2,335	2,347	-0.38%	93,700	-	+4.4%
07/08	2,340	2,360	2,324	2,356	+1.38%	73,700	-	+5.13%
07/07	2,306	2,336	2,296	2,324	+0.91%	98,800	-	+3.98%
07/06	2,275	2,319	2,275	2,303	+2.04%	95,100	-	+3.37%
07/03	2,248	2,275	2,245	2,257	+1.44%	73,500	-	+1.48%
07/02	2,229	2,244	2,220	2,225	0%	73,400	-	+0.18%
07/01	2,248	2,249	2,216	2,225	-1.02%	86,900	-	+0.23%
06/30	2,270	2,270	2,248	2,248	-0.97%	73,300	-	+1.31%
06/29	2,254	2,278	2,247	2,270	+1.07%	83,500	-	+2.39%
06/26	2,224	2,246	2,221	2,246	+1.58%	48,600	-	+1.45%
06/25	2,239	2,240	2,211	2,211	-0.41%	54,300	-	-0.09%
06/24	2,224	2,232	2,216	2,220	+0.32%	55,100	-	+0.32%
06/23	2,213	2,219	2,201	2,213	0%	58,500	-	+0.05%
06/22	2,230	2,231	2,205	2,213	-1.12%	77,400	-	0%
06/19	2,234	2,254	2,226	2,238	+0.04%	96,400	-	+1.13%
06/18	2,250	2,253	2,224	2,237	-0.13%	59,300	-	+1.04%
06/17	2,242	2,262	2,237	2,240	+0.09%	55,900	-	+1.17%
06/16	2,262	2,278	2,225	2,238	-1.1%	62,500	-	+1.08%
06/15	2,250	2,275	2,248	2,263	+0.89%	60,200	-	+2.26%
06/12	2,236	2,248	2,223	2,243	+0.49%	77,100	-	+1.4%
06/11	2,244	2,244	2,215	2,232	+0.13%	56,200	-	+0.9%
06/10	2,227	2,245	2,221	2,229	+0.72%	68,900	-	+0.72%
06/09	2,220	2,233	2,202	2,213	+0.14%	56,200	-	+0.05%
06/08	2,180	2,210	2,170	2,210	+0.41%	73,100	-	-0.14%
06/05	2,190	2,230	2,184	2,201	+0.87%	56,200	-	-0.99%
06/04	2,187	2,191	2,168	2,182	-0.32%	67,600	-	-2.24%
06/03	2,174	2,193	2,165	2,189	+1.62%	71,000	-	-2.45%
06/02	2,181	2,181	2,154	2,154	-1.96%	111,600	-	-4.44%
06/01	2,200	2,202	2,178	2,197	+0.09%	122,500	-	-3.05%
05/29	2,192	2,227	2,187	2,195	+0.6%	88,700	-	-3.69%
05/28	2,210	2,210	2,172	2,182	-1.8%	99,600	-	-4.84%
05/27	2,216	2,225	2,196	2,222	+1.41%	70,500	-	-3.77%
05/26	2,187	2,216	2,175	2,191	-0.32%	75,700	-	-5.76%
05/25	2,222	2,228	2,187	2,198	-1.04%	67,700	-	-6.11%
05/22	2,225	2,233	2,196	2,221	+0.91%	53,800	-	-5.73%
05/21	2,216	2,225	2,201	2,201	-0.32%	43,500	-	-7.13%
05/20	2,228	2,233	2,191	2,208	-1.34%	61,700	-	-7.38%
05/19	2,219	2,249	2,219	2,238	+1.68%	60,100	-	-6.71%
05/18	2,250	2,250	2,182	2,201	-2.65%	96,400	-	-8.82%
05/15	2,264	2,264	2,242	2,261	+0.76%	41,400	-	-6.92%
05/14	2,227	2,254	2,225	2,244	+0.85%	45,300	-	-8.07%
05/13	2,225	2,240	2,218	2,225	-0.36%	58,700	-	-9.33%
05/12	2,266	2,266	2,222	2,233	-0.36%	66,700	-	-9.52%
05/11	2,223	2,255	2,220	2,241	+0.86%	79,500	-	-9.71%

西部ガス HD（9536）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート