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
11/11	1,201	1,201	1,201	1,201	-0.91%	400	-	-4.91%
11/10	1,212	1,212	1,212	1,212	+0.17%	100	-	-4.42%
11/09	1,200	1,210	1,200	1,210	+0.83%	400	-	-4.95%
11/06	1,196	1,202	1,194	1,200	-0.83%	1,700	-	-6.1%
11/05	1,221	1,221	1,210	1,210	-1.14%	600	-	-5.76%
11/04	1,257	1,257	1,204	1,224	-2.08%	3,000	-	-5.12%
11/02	1,261	1,261	1,184	1,250	-0.87%	3,500	-	-3.47%
10/30	（IR情報）15:00 2026年12月期第3四半期決算短信[日本基準](連結)
10/30	（IR情報）15:00 特別損失の計上および業績予想の修正に関するお知らせ
10/30	1,281	1,298	1,257	1,261	-1.56%	2,000	-	-3%
10/29	1,286	1,286	1,280	1,281	-0.23%	800	-	-1.76%
10/28	1,298	1,298	1,283	1,284	-0.54%	300	-	-1.76%
10/27	1,291	1,291	1,282	1,291	+0.7%	2,600	-	-1.38%
10/26	1,293	1,293	1,269	1,282	-0.16%	2,900	-	-2.21%
10/23	1,265	1,284	1,265	1,284	+1.5%	2,800	-	-2.21%
10/22	1,270	1,272	1,261	1,265	-0.39%	3,600	-	-3.8%
10/21	1,272	1,277	1,267	1,270	+0.24%	1,100	-	-3.71%
10/20	1,265	1,287	1,265	1,267	-0.63%	800	-	-4.16%
10/19	1,261	1,280	1,261	1,275	+0.39%	500	-	-3.77%
10/16	1,266	1,293	1,266	1,270	+0.32%	1,100	-	-4.44%
10/15	（5%ルール）UH Partners 2（2.32%）UH7（0.2%）さくら損害保険（0.32%）光通信（7.65%）
10/15	1,274	1,276	1,265	1,266	-1.71%	4,200	-	-4.95%
10/13	1,284	1,295	1,281	1,288	+0.31%	900	-	-3.59%
10/09	1,284	1,284	1,284	1,284	0%	200	-	-4.04%
10/08	1,300	1,300	1,284	1,284	-1.91%	600	-	-4.32%
10/07	1,309	1,309	1,309	1,309	+0.54%	200	-	-2.68%
10/06	1,302	1,302	1,300	1,302	0%	600	-	-3.27%
10/05	1,312	1,314	1,302	1,302	-1.96%	800	-	-3.41%
10/02	1,330	1,330	1,328	1,328	-0.97%	300	-	-1.7%
10/01	1,341	1,341	1,341	1,341	+0.6%	100	-	-0.89%
09/30	1,354	1,354	1,329	1,333	-0.74%	1,000	-	-1.62%
09/29	1,343	1,343	1,343	1,343	-0.96%	600	-	-1.03%
09/28	1,383	1,383	1,356	1,356	-0.59%	1,600	-	-0.15%
09/25	1,384	1,384	1,357	1,364	-0.73%	4,500	-	+0.52%
09/24	1,390	1,390	1,370	1,374	+0.59%	6,800	-	+1.25%
09/18	1,351	1,366	1,347	1,366	+2.02%	5,700	-	+0.74%
09/17	1,333	1,340	1,333	1,339	+0.37%	1,800	-	-1.4%
09/16	1,342	1,345	1,289	1,334	-0.74%	5,700	-	-1.91%
09/15	1,340	1,344	1,336	1,344	+0.37%	900	-	-1.32%
09/14	1,335	1,339	1,333	1,339	+0.3%	400	-	-1.83%
09/11	1,337	1,341	1,322	1,335	-1.48%	2,400	-	-2.2%
09/10	1,346	1,355	1,336	1,355	+0.67%	1,900	-	-0.88%
09/09	1,355	1,360	1,346	1,346	-0.96%	2,600	-	-1.75%
09/08	1,372	1,372	1,357	1,359	-0.95%	700	-	-1.09%
09/07	1,345	1,372	1,345	1,372	+2.08%	3,400	-	-0.36%
09/04	1,330	1,351	1,330	1,344	-0.3%	1,500	-	-2.68%
09/03	1,345	1,349	1,342	1,348	-0.96%	2,600	-	-2.67%
09/02	1,364	1,364	1,350	1,361	-0.22%	500	-	-2.09%
09/01	1,352	1,364	1,352	1,364	+0.37%	600	-	-2.15%
08/31	1,352	1,359	1,340	1,359	+0.52%	4,000	-	-2.79%
08/28	1,352	1,353	1,346	1,352	0%	512,400	-	-3.57%
08/27	1,370	1,370	1,352	1,352	-1.46%	1,300	-	-3.77%
08/26	1,385	1,385	1,370	1,372	-0.94%	1,500	-	-2.63%
08/25	1,390	1,390	1,376	1,385	0%	3,000	-	-1.98%
08/24	1,391	1,391	1,331	1,385	+0.58%	4,300	-	-2.12%
08/21	1,359	1,377	1,359	1,377	+1.1%	3,200	-	-2.89%
08/20	1,370	1,370	1,362	1,362	+1.34%	1,500	-	-4.08%
08/19	1,341	1,365	1,322	1,344	-0.37%	3,500	-	-5.68%
08/18	1,363	1,373	1,349	1,349	-1.03%	2,300	-	-5.73%
08/17	1,376	1,391	1,363	1,363	-3.06%	8,400	-	-5.15%
08/14	1,376	1,410	1,376	1,406	+1.08%	2,000	-	-2.43%
08/13	1,391	1,391	1,371	1,391	0%	500	-	-3.6%
08/12	1,355	1,395	1,355	1,391	+0.43%	1,800	-	-3.94%
08/10	（IR情報）15:00 2026年12月期第2四半期(中間期)決算短信[日本基準](連結)
08/10	1,401	1,415	1,325	1,385	+0.95%	6,600	-	-4.55%
08/07	1,385	1,385	1,372	1,372	-0.94%	900	-	-5.64%
08/06	1,412	1,413	1,381	1,385	-3.08%	2,200	-	-5.14%
08/05	1,405	1,429	1,400	1,429	-0.42%	1,200	-	-2.52%
08/04	1,417	1,435	1,411	1,435	-0.83%	800	-	-2.38%
08/03	1,454	1,454	1,423	1,447	-0.75%	1,000	-	-1.7%
07/31	（IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ
07/31	1,448	1,458	1,439	1,458	+0.55%	1,100	-	-0.95%
07/30	1,444	1,459	1,444	1,450	-1.09%	2,000	-	-1.29%
07/29	1,459	1,466	1,459	1,466	+0.48%	400	-	0%
07/28	1,472	1,499	1,459	1,459	-0.95%	5,800	-	-0.21%
07/27	1,494	1,498	1,462	1,473	+1.38%	5,400	-	+1.17%
07/24	1,451	1,480	1,421	1,453	+0.48%	7,600	-	+0.14%
07/23	1,441	1,449	1,431	1,446	-0.48%	4,100	-	0%
07/22	1,437	1,463	1,437	1,453	+0.21%	4,500	-	+0.76%
07/21	1,457	1,457	1,443	1,450	-0.14%	700	-	+0.83%
07/17	1,452	1,464	1,430	1,452	0%	5,200	-	+1.18%
07/16	1,431	1,469	1,431	1,452	+0.9%	2,500	-	+1.4%
07/15	1,480	1,484	1,433	1,439	-2.51%	7,600	-	+0.77%
07/14	1,481	1,490	1,476	1,476	-1.53%	1,500	-	+3.51%
07/13	1,495	1,499	1,466	1,499	+0.07%	1,000	-	+5.41%
07/10	1,453	1,500	1,453	1,498	+3.1%	3,000	-	+5.64%
07/09	1,470	1,490	1,453	1,453	-1.16%	1,500	-	+2.83%
07/08	1,487	1,487	1,470	1,470	-2%	3,200	-	+4.26%
07/07	1,445	1,500	1,426	1,500	+2.32%	2,800	-	+6.84%
07/06	1,466	1,466	1,466	1,466	+0.07%	500	-	+4.86%
07/03	1,510	1,510	1,408	1,465	-3.87%	13,600	-	+5.09%
07/02	1,532	1,532	1,475	1,524	-1.17%	1,200	-	+9.64%
07/01	1,493	1,542	1,493	1,542	+1.45%	8,100	-	+11.34%
06/30	1,465	1,520	1,455	1,520	+1.67%	5,900	-	+10.22%
06/29	1,451	1,501	1,450	1,495	+4.25%	12,600	-	+8.89%
06/26	1,383	1,434	1,383	1,434	+2.65%	5,100	-	+4.82%
06/25	1,397	1,397	1,371	1,397	+2.19%	11,700	-	+2.34%
06/24	1,389	1,389	1,352	1,367	+0.29%	10,000	-	+0.22%
06/23	1,350	1,363	1,330	1,363	+2.87%	11,100	-	-0.07%
06/22	1,316	1,335	1,265	1,325	-0.15%	4,200	-	-2.86%
06/19	1,327	1,348	1,318	1,327	-0.67%	1,800	-	-2.93%
06/18	1,344	1,344	1,336	1,336	+0.07%	1,000	-	-2.48%
06/17	（IR情報）15:00 親会社等の決算に関するお知らせ
06/17	1,351	1,351	1,328	1,335	-1.91%	1,300	-	-2.63%
06/15	1,368	1,369	1,350	1,361	-0.73%	1,200	-	-0.87%
06/12	1,351	1,378	1,340	1,371	-0.15%	2,300	-	-0.29%

京葉瓦斯（9539）のイベントチャート

2026/06/12～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート