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
11/13	2,900	2,953	2,887	2,933	+1.24%	69,600	-	+12.85%
11/12	2,805	2,899	2,805	2,897	+2.44%	49,700	-	+12.37%
11/11	2,840	2,867	2,818	2,828	-0.42%	60,800	-	+10.51%
11/10	2,844	2,850	2,794	2,840	-0.14%	73,100	-	+11.68%
11/09	2,800	2,865	2,787	2,844	+3.04%	101,100	-	+12.59%
11/06	2,844	2,844	2,724	2,760	-4.99%	146,600	-	+9.92%
11/05	2,870	2,914	2,856	2,905	+4.31%	165,600	-	+16.2%
11/04	2,766	2,814	2,739	2,785	-0.11%	210,900	-	+12.16%
11/02	2,844	2,868	2,779	2,788	-0.21%	374,600	-	+12.6%
10/30	2,540	2,802	2,540	2,794	+10.7%	506,900	-	+13.07%
10/29	（IR情報）16:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/29	2,484	2,524	2,481	2,524	+1.37%	728,800	-	+2.44%
10/28	2,530	2,538	2,490	2,490	-1.58%	94,600	-	+0.85%
10/27	2,528	2,548	2,508	2,530	-0.39%	85,400	-	+2.18%
10/26	2,459	2,553	2,459	2,540	+3.29%	104,500	-	+2.42%
10/23	2,482	2,501	2,435	2,459	+0.29%	97,700	-	-0.93%
10/22	2,428	2,473	2,425	2,452	+1.03%	82,600	-	-1.41%
10/21	2,417	2,433	2,400	2,427	+0.87%	70,200	-	-2.57%
10/20	2,412	2,418	2,388	2,406	+0.17%	67,900	-	-3.61%
10/19	2,412	2,414	2,386	2,402	+0.13%	79,600	-	-3.96%
10/16	2,410	2,413	2,380	2,399	+0.08%	98,800	-	-4.27%
10/15	2,406	2,414	2,375	2,397	-0.04%	93,500	-	-4.5%
10/14	2,462	2,466	2,380	2,398	-0.91%	81,100	-	-4.61%
10/13	2,409	2,431	2,393	2,420	+0.83%	116,200	-	-4.01%
10/09	2,388	2,403	2,366	2,400	+1.69%	89,200	-	-4.95%
10/08	2,420	2,428	2,352	2,360	-1.99%	123,700	-	-6.83%
10/07	2,424	2,432	2,400	2,408	-0.41%	83,600	-	-5.23%
10/06	2,416	2,423	2,399	2,418	+0.04%	63,600	-	-4.99%
10/05	2,432	2,436	2,396	2,417	-0.33%	87,800	-	-5.14%
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%

西部ガス HD（9536）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート