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
10/09	4,165	4,165	4,165	4,165	-0.83%	200	-	-2.73%
10/08	4,200	4,200	4,200	4,200	0%	300	-	-1.98%
10/07	4,200	4,200	4,200	4,200	0%	500	-	-2.03%
10/06	4,210	4,210	4,200	4,200	-1.29%	1,400	-	-2.08%
10/05	4,255	4,255	4,255	4,255	-0.12%	100	-	-0.91%
10/02	4,260	4,305	4,260	4,260	+0.24%	800	-	-0.98%
10/01	4,310	4,310	4,250	4,250	-1.28%	900	-	-1.41%
09/30	4,305	4,305	4,305	4,305	0%	200	-	-0.32%
09/29	4,305	4,305	4,305	4,305	0%	100	-	-0.51%
09/28	4,305	4,305	4,305	4,305	0%	600	-	-0.67%
09/25	4,305	4,310	4,305	4,305	0%	600	-	-0.85%
09/24	4,305	4,305	4,305	4,305	0%	700	-	-0.99%
09/18	4,305	4,305	4,305	4,305	+1.18%	500	-	-1.13%
09/17	4,300	4,300	4,210	4,255	-0.82%	1,900	-	-2.41%
09/16	4,310	4,310	4,290	4,290	-0.46%	500	-	-1.83%
09/15	（5%ルール）UH Partners 2（5.86%）光通信（6.19%）
09/15	4,310	4,310	4,310	4,310	+0.23%	200	-	-1.6%
09/14	4,300	4,300	4,300	4,300	-0.58%	600	-	-1.96%
09/11	4,310	4,340	4,310	4,325	+0.46%	600	-	-1.55%
09/10	4,305	4,305	4,305	4,305	-0.92%	200	-	-2.16%
09/09	4,345	4,345	4,345	4,345	0%	200	-	-1.41%
09/08	4,300	4,345	4,300	4,345	+0.81%	900	-	-1.56%
09/07	4,300	4,310	4,300	4,310	+0.23%	1,300	-	-2.33%
09/04	4,300	4,300	4,300	4,300	0%	600	-	-2.6%
09/02	4,300	4,300	4,250	4,300	0%	900	-	-2.91%
09/01	4,280	4,345	4,280	4,300	+1.18%	800	-	-3.13%
08/31	4,250	4,250	4,250	4,250	0%	700	-	-4.43%
08/27	4,285	4,285	4,250	4,250	0%	400	-	-4.6%
08/26	4,320	4,320	4,160	4,250	-1.62%	2,800	-	-4.71%
08/25	4,455	4,455	4,305	4,320	-3.25%	2,100	-	-3.23%
08/24	4,465	4,465	4,435	4,465	0%	1,200	-	-0.02%
08/21	4,465	4,495	4,465	4,465	0%	600	-	+0.16%
08/20	4,430	4,470	4,410	4,465	-0.78%	600	-	+0.27%
08/19	4,500	4,500	4,500	4,500	+0.22%	500	-	+1.12%
08/18	4,490	4,490	4,490	4,490	+0.11%	200	-	+1.1%
08/17	4,460	4,490	4,460	4,485	+0.56%	900	-	+1.24%
08/14	4,460	4,460	4,460	4,460	0%	100	-	+0.9%
08/13	4,460	4,460	4,460	4,460	0%	300	-	+1.32%
08/12	4,560	4,560	4,460	4,460	-0.78%	800	-	+1.73%
08/10	4,600	4,600	4,495	4,495	-1.21%	600	-	+2.88%
08/07	4,555	4,555	4,485	4,550	+2.13%	400	-	+4.53%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	4,455	4,455	4,455	4,455	-0.22%	100	-	+2.86%
08/04	4,465	4,465	4,465	4,465	-0.78%	100	-	+3.55%
07/31	4,545	4,550	4,500	4,500	0%	500	-	+4.82%
07/30	4,500	4,500	4,500	4,500	0%	500	-	+5.26%
07/29	4,380	4,500	4,380	4,500	+3.69%	1,700	-	+5.73%
07/28	4,345	4,370	4,330	4,340	0%	800	-	+2.41%
07/27	4,440	4,440	4,340	4,340	-6.67%	4,000	-	+2.77%
07/24	4,600	4,650	4,600	4,650	+2.2%	400	-	+10.48%
07/23	4,570	4,600	4,505	4,550	+1.11%	1,000	-	+8.83%
07/22	4,380	4,500	4,380	4,500	+1.12%	1,300	-	+8.1%
07/21	4,450	4,450	4,450	4,450	+1.6%	200	-	+7.2%
07/17	4,420	4,420	4,380	4,380	+0.69%	400	-	+5.72%
07/16	4,365	4,365	4,350	4,350	-0.46%	500	-	+5.1%
07/15	4,330	4,370	4,330	4,370	+2.1%	500	-	+5.71%
07/14	4,350	4,350	4,280	4,280	-1.15%	600	-	+3.66%
07/09	4,330	4,330	4,330	4,330	-1.25%	200	-	+4.84%
07/08	4,325	4,385	4,325	4,385	+2.21%	1,700	-	+6.2%
07/07	4,210	4,290	4,210	4,290	+2.14%	900	-	+3.92%
07/06	4,175	4,200	4,175	4,200	-0.71%	300	-	+1.62%
07/03	4,050	4,230	4,050	4,230	+5.09%	1,400	-	+2.12%
07/02	4,055	4,055	3,920	4,025	+0.25%	1,400	-	-2.99%
07/01	4,015	4,015	4,015	4,015	-1.71%	100	-	-3.65%
06/30	4,070	4,085	4,070	4,085	0%	400	-	-2.55%
06/29	4,020	4,085	4,020	4,085	+2.13%	800	-	-3.11%
06/25	4,000	4,000	3,990	4,000	+0.38%	900	-	-5.57%
06/24	3,980	3,985	3,930	3,985	+0.13%	1,900	-	-6.43%
06/23	4,030	4,030	3,980	3,980	-1.61%	300	-	-7.07%
06/22	4,050	4,050	4,045	4,045	+0.12%	200	-	-6.32%
06/19	4,040	4,040	4,040	4,040	0%	100	-	-7.23%
06/18	3,980	4,050	3,980	4,040	+1.51%	1,500	-	-7.93%
06/17	4,000	4,050	3,980	3,980	+0.13%	2,200	-	-9.85%
06/16	3,975	3,975	3,965	3,975	+0.63%	1,200	-	-10.51%
06/15	（IR情報）15:30 親会社等の決算に関するお知らせ
06/15	4,045	4,085	3,900	3,950	-4.01%	5,000	-	-11.87%
06/12	4,200	4,200	3,985	4,115	-2.02%	2,100	-	-9.2%
06/10	4,250	4,250	4,200	4,200	-1.18%	700	-	-8.24%
06/09	4,250	4,250	4,250	4,250	-0.58%	100	-	-8.19%
06/08	4,205	4,275	4,205	4,275	+1.54%	400	-	-8.67%
06/05	4,220	4,225	4,210	4,210	-0.94%	900	-	-10.82%
06/04	4,300	4,300	4,250	4,250	-1.16%	400	-	-10.75%
06/03	4,295	4,350	4,230	4,300	-0.46%	1,300	-	-10.45%
06/02	4,355	4,355	4,320	4,320	-0.8%	1,000	-	-10.74%
06/01	4,470	4,470	4,355	4,355	-1.36%	400	-	-10.74%
05/29	4,415	4,415	4,415	4,415	0%	100	-	-10.15%
05/28	（IR情報）15:30 剰余金の配当に関するお知らせ
05/28	（IR情報）15:30 役員および重要な使用人の異動に関するお知らせ
05/28	（IR情報）15:30 支配株主等に関する事項について
05/28	4,415	4,415	4,415	4,415	-0.11%	200	-	-10.75%
05/27	4,400	4,455	4,400	4,420	-1.12%	2,600	-	-11.26%
05/26	4,525	4,525	4,400	4,470	-3.46%	3,500	-	-10.89%
05/25	4,630	4,630	4,630	4,630	-1.17%	200	-	-8.39%
05/22	4,675	4,685	4,675	4,685	+2.18%	400	-	-7.74%
05/20	（IR情報）18:00 主要株主の異動に関するお知らせ
05/20	（5%ルール）北陸瓦斯奨学会（12.27%）
05/20	4,585	4,585	4,585	4,585	0%	1,100	-	-9.87%
05/19	4,520	4,585	4,520	4,585	+0.11%	1,600	-	-10.06%
05/18	（5%ルール）敦井一友（1.75%）新潟資源開発（1.07%）新潟ヒューム管（5.45%）敦井産業（12.65%）敦井榮一（1.16%）敦井（2.18%）
05/18	4,790	4,790	4,580	4,580	-5.66%	900	-	-10.41%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 業績予想の差異に関するお知らせ
05/15	4,560	4,970	4,560	4,855	-2.51%	8,800	-	-5.06%
05/14	4,860	4,980	4,735	4,980	+2.47%	2,100	-	-2.18%
05/12	（5%ルール）敦井一友（1.75%）敦井（2.18%）敦井榮一（1.16%）敦井産業（11.06%）新潟資源開発（1.07%）新潟ヒューム管（5.45%）
05/12	4,680	4,860	4,680	4,860	+3.18%	600	-	-4.03%
05/11	4,655	4,710	4,640	4,710	+0.86%	500	-	-6.68%
05/08	5,030	5,040	4,530	4,670	-5.85%	2,700	-	-7.29%
05/07	5,180	5,180	4,940	4,960	-4.62%	1,000	-	-1.41%
05/01	5,210	5,210	5,200	5,200	-0.95%	500	-	+3.65%
04/30	5,400	5,400	5,250	5,250	-4.37%	400	-	+5.08%
04/28	5,550	5,550	5,490	5,490	-1.08%	200	-	+10.24%

北陸瓦斯（9537）のイベントチャート

2026/04/28～2026/10/09

イベント情報＆株価推移

開示資料

決算

株式

チャート