西部ガス HD（9536）のイベントチャート

2026/02/16～2026/07/13

イベント情報＆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
2026
07/13	2,346	2,346	2,295	2,295	-1.42%	61,400	853億4546万	+1.68%
07/10	2,327	2,340	2,303	2,328	-0.81%	99,500	865億7265万	+3.33%
07/09	2,345	2,359	2,335	2,347	-0.38%	93,700	872億7921万	+4.4%
07/08	2,340	2,360	2,324	2,356	+1.38%	73,700	876億1390万	+5.13%
07/07	2,306	2,336	2,296	2,324	+0.91%	98,800	864億2390万	+3.98%
07/06	2,275	2,319	2,275	2,303	+2.04%	95,100	856億4296万	+3.37%
07/03	2,248	2,275	2,245	2,257	+1.44%	73,500	839億3233万	+1.48%
07/02	2,229	2,244	2,220	2,225	0%	73,400	827億4233万	+0.18%
07/01	2,248	2,249	2,216	2,225	-1.02%	86,900	827億4233万	+0.23%
06/30	2,270	2,270	2,248	2,248	-0.97%	73,300	835億9765万	+1.31%
06/29	2,254	2,278	2,247	2,270	+1.07%	83,500	844億1577万	+2.39%
06/26	2,224	2,246	2,221	2,246	+1.58%	48,600	835億2327万	+1.45%
06/25	2,239	2,240	2,211	2,211	-0.41%	54,300	822億2171万	-0.09%
06/24	2,224	2,232	2,216	2,220	+0.32%	55,100	825億5639万	+0.32%
06/23	2,213	2,219	2,201	2,213	0%	58,500	822億9608万	+0.05%
06/22	2,230	2,231	2,205	2,213	-1.12%	77,400	822億9608万	0%
06/19	2,234	2,254	2,226	2,238	+0.04%	96,400	832億2577万	+1.13%
06/18	2,250	2,253	2,224	2,237	-0.13%	59,300	831億8858万	+1.04%
06/17	2,242	2,262	2,237	2,240	+0.09%	55,900	833億15万	+1.17%
06/16	2,262	2,278	2,225	2,238	-1.1%	62,500	832億2577万	+1.08%
06/15	2,250	2,275	2,248	2,263	+0.89%	60,200	841億5546万	+2.26%
06/12	2,236	2,248	2,223	2,243	+0.49%	77,100	834億1171万	+1.4%
06/11	2,244	2,244	2,215	2,232	+0.13%	56,200	830億264万	+0.9%
06/10	2,227	2,245	2,221	2,229	+0.72%	68,900	828億9108万	+0.72%
06/09	2,220	2,233	2,202	2,213	+0.14%	56,200	822億9608万	+0.05%
06/08	2,180	2,210	2,170	2,210	+0.41%	73,100	821億8452万	-0.14%
06/05	2,190	2,230	2,184	2,201	+0.87%	56,200	818億4983万	-0.99%
06/04	2,187	2,191	2,168	2,182	-0.32%	67,600	811億4327万	-2.24%
06/03	2,174	2,193	2,165	2,189	+1.62%	71,000	814億358万	-2.45%
06/02	2,181	2,181	2,154	2,154	-1.96%	111,600	801億201万	-4.44%
06/01	2,200	2,202	2,178	2,197	+0.09%	122,500	817億108万	-3.05%
05/29	2,192	2,227	2,187	2,195	+0.6%	88,700	816億2670万	-3.69%
05/28	2,210	2,210	2,172	2,182	-1.8%	99,600	811億4327万	-4.84%
05/27	2,216	2,225	2,196	2,222	+1.41%	70,500	826億3077万	-3.77%
05/26	2,187	2,216	2,175	2,191	-0.32%	75,700	814億7795万	-5.76%
05/25	2,222	2,228	2,187	2,198	-1.04%	67,700	817億3827万	-6.11%
05/22	2,225	2,233	2,196	2,221	+0.91%	53,800	825億9358万	-5.73%
05/21	2,216	2,225	2,201	2,201	-0.32%	43,500	818億4983万	-7.13%
05/20	2,228	2,233	2,191	2,208	-1.34%	61,700	821億1014万	-7.38%
05/19	2,219	2,249	2,219	2,238	+1.68%	60,100	832億2577万	-6.71%
05/18	2,250	2,250	2,182	2,201	-2.65%	96,400	818億4983万	-8.82%
05/15	2,264	2,264	2,242	2,261	+0.76%	41,400	840億8108万	-6.92%
05/14	2,227	2,254	2,225	2,244	+0.85%	45,300	834億4890万	-8.07%
05/13	2,225	2,240	2,218	2,225	-0.36%	58,700	827億4233万	-9.33%
05/12	2,266	2,266	2,222	2,233	-0.36%	66,700	830億3983万	-9.52%
05/11	2,223	2,255	2,220	2,241	+0.86%	79,500	833億3733万	-9.71%
05/08	2,253	2,256	2,208	2,222	-2.33%	85,000	826億3077万	-10.91%
05/07	2,218	2,278	2,205	2,275	+3.03%	112,400	846億171万	-9.29%
05/01	2,246	2,246	2,188	2,208	-1.25%	183,300	821億1014万	-12.38%
04/30	2,358	2,358	2,236	2,236	-8.99%	311,300	831億5139万	-11.79%
04/28	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
04/28	2,430	2,457	2,422	2,457	+1.4%	64,400	913億6985万	-3.61%
04/27	2,470	2,470	2,423	2,423	-1.9%	59,400	901億547万	-5.05%
04/24	2,457	2,478	2,445	2,470	+1.19%	44,600	918億5329万	-3.21%
04/23	2,460	2,460	2,430	2,441	-0.77%	64,100	907億7485万	-4.39%
04/22	2,510	2,519	2,452	2,460	-2.73%	66,000	914億8141万	-3.83%
04/21	2,535	2,562	2,514	2,529	-0.24%	69,100	940億4735万	-1.21%
04/20	2,580	2,588	2,523	2,535	-2.31%	61,300	942億7048万	-0.94%
04/17	2,615	2,629	2,585	2,595	-0.76%	41,900	965億173万	+1.45%
04/16	2,600	2,616	2,600	2,615	+1.12%	49,500	972億4548万	+2.35%
04/15	2,590	2,602	2,577	2,586	+0.47%	53,500	961億6704万	+1.25%
04/14	2,582	2,582	2,556	2,574	+0.04%	44,400	957億2079万	+0.82%
04/13	2,553	2,582	2,552	2,573	+0.82%	63,000	956億8360万	+0.86%
04/10	2,584	2,595	2,541	2,552	-0.89%	74,100	949億267万	0%
04/09	2,630	2,634	2,575	2,575	-1.76%	61,600	957億5798万	+0.82%
04/08	2,615	2,634	2,611	2,621	+1.63%	82,500	974億6861万	+2.74%
04/07	（自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日)
04/07	2,586	2,617	2,566	2,579	+0.66%	42,500	959億673万	+1.18%
04/06	2,570	2,581	2,555	2,562	-0.19%	50,800	952億7454万	+0.43%
04/03	2,566	2,585	2,563	2,567	+0.04%	34,400	954億6048万	+0.55%
04/02	2,584	2,615	2,555	2,566	-0.47%	84,600	954億2329万	+0.51%
04/01	2,577	2,582	2,551	2,578	+1.3%	61,600	958億6954万	+1.02%
03/31	2,555	2,574	2,537	2,545	-1.24%	104,400	946億4235万	-0.27%
03/30	2,502	2,579	2,487	2,577	-0.39%	344,500	958億3236万	+1.06%
03/27	2,597	2,605	2,571	2,587	+0.66%	401,500	962億423万	+1.57%
03/26	2,583	2,603	2,554	2,570	-0.66%	113,100	955億7204万	+1.06%
03/25	2,569	2,601	2,566	2,587	+2.21%	109,100	962億423万	+1.85%
03/24	2,511	2,531	2,484	2,531	+4.11%	151,000	941億2173万	-0.2%
03/23	（5%ルール）三井住友銀行（2.35%）SMBC日興証券（2.95%）
03/23	2,460	2,460	2,403	2,431	-2.6%	226,900	904億297万	-4.06%
03/19	2,544	2,560	2,496	2,496	-2.88%	181,300	928億2016万	-1.54%
03/18	2,514	2,570	2,514	2,570	+2.35%	136,900	955億7204万	+1.54%
03/17	2,508	2,523	2,502	2,511	+0.6%	128,900	933億7798万	-0.52%
03/16	2,500	2,531	2,496	2,496	-0.16%	241,300	928億2016万	-0.87%
03/13	2,502	2,541	2,495	2,500	-0.79%	252,100	929億6891万	-0.52%
03/12	2,593	2,593	2,514	2,520	-2.89%	211,500	937億1266万	+0.44%
03/11	2,593	2,607	2,575	2,595	+1.76%	97,900	965億173万	+3.68%
03/10	（自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日)
03/10	2,575	2,581	2,549	2,550	+0.55%	96,700	948億2829万	+2.29%
03/09	2,522	2,543	2,495	2,536	-2.46%	150,300	943億766万	+1.97%
03/06	2,581	2,603	2,549	2,600	-0.08%	88,400	966億8767万	+4.92%
03/05	2,568	2,620	2,555	2,602	+4%	154,400	967億6204万	+5.56%
03/04	2,520	2,563	2,473	2,502	-2.83%	178,800	930億4329万	+2.04%
03/03	2,612	2,612	2,566	2,575	-1.9%	147,800	957億5798万	+5.32%
03/02	2,580	2,626	2,563	2,625	+1%	167,900	976億1736万	+7.8%
02/27	2,569	2,609	2,560	2,599	+0.93%	169,100	966億5048万	+7.31%
02/26	2,550	2,575	2,544	2,575	+0.98%	127,500	957億5798万	+6.85%
02/25	2,563	2,570	2,535	2,550	-0.39%	89,500	948億2829万	+6.29%
02/24	2,520	2,572	2,509	2,560	+1.71%	119,400	952億17万	+7.16%
02/20	2,475	2,524	2,470	2,517	+0.68%	107,200	936億110万	+5.8%
02/19	（IR情報）15:30 役員人事について
02/19	2,478	2,500	2,456	2,500	+0.73%	102,200	929億6891万	+5.44%
02/18	2,500	2,500	2,480	2,482	+0.04%	66,400	922億9954万	+5.08%
02/17	2,501	2,518	2,475	2,481	-0.8%	93,400	922億6235万	+5.48%
02/16	2,507	2,512	2,482	2,501	+1.3%	103,200	930億610万	+6.79%

西部ガス HD（9536）のイベントチャート

2026/02/16～2026/07/13

イベント情報＆株価推移

開示資料

決算

株式

チャート