日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	2,900	2,900	2,859	2,889	+2.52%	9,300	315億9121万	+4.67%
04/23	2,792	2,818	2,775	2,818	+1.08%	6,100	308億1483万	+2.47%
04/22	2,796	2,796	2,746	2,788	+0.4%	1,300	304億8678万	+1.6%
04/19	2,755	2,780	2,750	2,777	-0.36%	1,700	303億6649万	+1.5%
04/18	2,787	2,787	2,760	2,787	+0.61%	700	304億7584万	+2.13%
04/17	2,769	2,795	2,741	2,770	-0.04%	1,800	302億8995万	+1.76%
04/16	2,690	2,800	2,679	2,771	+3.01%	7,200	303億88万	+2.06%
04/15	2,673	2,736	2,673	2,690	-1.86%	7,600	294億1515万	-0.74%
04/12	2,751	2,768	2,741	2,741	-0.36%	500	299億7283万	+1.26%
04/11	2,770	2,795	2,751	2,751	-0.69%	1,500	300億8218万	+1.78%
04/10	2,749	2,770	2,741	2,770	+0.36%	2,200	302億8995万	+2.71%
04/09	2,710	2,760	2,707	2,760	+0.44%	2,000	301億8060万	+2.56%
04/08	2,766	2,786	2,703	2,748	-0.61%	2,500	300億4938万	+2.31%
04/05	2,813	2,813	2,727	2,765	-1.74%	3,600	302億3527万	+3.09%
04/04	2,817	2,817	2,765	2,814	+0.82%	1,400	307億7109万	+5.16%
04/03	2,753	2,791	2,753	2,791	-0.11%	2,000	305億1958万	+4.49%
04/02	2,798	2,800	2,730	2,794	-0.21%	3,200	305億5239万	+4.76%
04/01	2,785	2,800	2,725	2,800	+0.72%	4,400	306億1800万	+5.11%
03/29	2,750	2,780	2,705	2,780	+1.09%	2,400	303億9930万	+4.51%
03/28	15:00 支配株主等に関する事項について
03/28	2,700	2,784	2,700	2,750	+2.04%	1,100	300億7125万	+3.58%
03/27	15:00 上場維持基準の適合に向けた計画に基づく進捗状況について
03/27	2,762	2,800	2,695	2,695	-2.46%	1,800	294億6982万	+1.62%
03/26	2,730	2,769	2,729	2,763	+2.18%	3,100	302億1340万	+4.19%
03/25	2,686	2,727	2,662	2,704	+1.73%	4,800	295億6824万	+2.08%
03/22	2,645	2,673	2,638	2,658	+1.3%	2,700	290億6523万	+0.34%
03/21	2,649	2,651	2,624	2,624	-0.98%	2,200	286億9344万	-1.02%
03/19	2,653	2,653	2,603	2,650	-0.11%	2,000	289億7775万	-0.26%
03/18	2,593	2,653	2,593	2,653	+1.8%	4,700	290億1055万	-0.34%
03/15	2,610	2,619	2,590	2,606	+0.15%	2,000	284億9661万	-2.29%
03/14	2,584	2,628	2,582	2,602	-0.04%	5,200	284億5287万	-2.66%
03/13	2,586	2,609	2,580	2,603	+0.31%	800	284億6380万	-2.87%
03/12	2,630	2,639	2,581	2,595	-1.56%	3,100	283億7632万	-3.46%
03/11	2,630	2,636	2,563	2,636	+0.08%	5,300	288億2466万	-2.23%
03/08	2,635	2,637	2,620	2,634	-0.23%	3,000	288億279万	-2.52%
03/07	2,600	2,647	2,572	2,640	+1.93%	3,800	288億6840万	-2.55%
03/06	2,626	2,626	2,590	2,590	-0.8%	1,500	283億2165万	-4.64%
03/05	2,639	2,639	2,611	2,611	-1.47%	200	285億5128万	-4.22%
03/04	2,635	2,651	2,612	2,650	+0.57%	700	289億7775万	-3.07%
03/01	2,635	2,635	2,620	2,635	+0.08%	1,600	288億1372万	-3.8%
02/29	2,685	2,695	2,630	2,633	-1.97%	1,900	287億9185万	-4.12%
02/28	2,691	2,719	2,685	2,686	-0.19%	1,300	293億7141万	-2.4%
02/27	2,721	2,721	2,688	2,691	-1.18%	1,200	294億2608万	-2.43%
02/26	2,689	2,723	2,689	2,723	+1.57%	1,400	297億7600万	-1.45%
02/22	2,670	2,681	2,670	2,681	+0.6%	1,200	293億1673万	-3.04%
02/21	2,672	2,689	2,662	2,665	-0.41%	800	291億4177万	-3.69%
02/20	2,681	2,725	2,665	2,676	-0.19%	1,300	292億6206万	-3.36%
02/19	2,695	2,730	2,600	2,681	-0.74%	5,500	293億1673万	-3.25%
02/16	2,699	2,735	2,680	2,701	+0.07%	2,800	295億3543万	-2.53%
02/15	2,716	2,716	2,690	2,699	-0.63%	1,700	295億1356万	-2.6%
02/14	15:00 2023年12月期決算短信〔日本基準〕(連結)
02/14	2,745	2,758	2,707	2,716	-1.84%	1,600	296億9946万	-1.95%
02/13	2,767	2,767	2,767	2,767	-0.36%	100	302億5714万	-0.04%
02/09	2,766	2,783	2,720	2,777	+0.4%	2,100	303億6649万	+0.51%
02/08	2,784	2,784	2,744	2,766	+0.07%	1,300	302億4621万	+0.29%
02/07	2,770	2,807	2,721	2,764	-0.22%	2,200	302億2434万	+0.36%
02/06	2,800	2,800	2,764	2,770	-1.11%	1,200	302億8995万	+0.69%
02/05	2,800	2,801	2,773	2,801	+0.14%	2,000	306億2893万	+2.08%
02/02	2,787	2,799	2,781	2,797	+0.36%	1,000	305億8519万	+2.27%
02/01	2,812	2,812	2,787	2,787	-0.89%	300	304億7584万	+2.28%
01/31	2,798	2,827	2,798	2,812	-0.5%	1,100	307億4922万	+3.57%
01/30	2,829	2,829	2,826	2,826	-0.11%	400	309億231万	+4.59%
01/29	2,829	2,829	2,829	2,829	+0.75%	100	309億3511万	+5.25%
01/26	2,819	2,819	2,808	2,808	+1.01%	300	307億548万	+5.01%
01/25	2,825	2,839	2,780	2,780	-1.42%	3,400	303億9930万	+4.47%
01/24	2,818	2,820	2,793	2,820	+1.88%	2,600	308億3670万	+6.5%
01/23	2,823	2,823	2,693	2,768	-2.5%	6,000	302億6808万	+5.05%
01/22	2,821	2,841	2,794	2,839	+0.64%	2,700	310億4446万	+8.23%
01/19	2,765	2,954	2,690	2,821	+2.03%	22,600	308億4763万	+8.13%
01/18	2,730	2,800	2,712	2,765	+1.28%	7,900	302億3527万	+6.59%
01/17	2,729	2,748	2,651	2,730	+0.04%	7,500	298億5255万	+5.77%
01/16	2,720	2,729	2,705	2,729	+0.59%	6,400	298億4161万	+6.15%
01/15	2,698	2,723	2,684	2,713	+1.08%	4,500	296億6665万	+6.02%
01/12	2,700	2,729	2,618	2,684	-1%	10,400	293億4954万	+5.34%
01/11	2,719	2,719	2,682	2,711	+1.57%	34,500	296億4478万	+6.77%
01/10	2,674	2,686	2,641	2,669	+0.07%	100,200	291億8551万	+5.58%
01/09	2,650	2,673	2,618	2,667	+0.83%	3,700	291億6364万	+5.83%
01/05	2,650	2,676	2,627	2,645	-0.26%	5,100	289億2307万	+5.34%
01/04	2,645	2,675	2,623	2,652	-0.08%	5,300	289億9962万	+6%
2023
12/29	2,662	2,678	2,625	2,654	-1.23%	4,700	290億2149万	+6.42%
12/28	2,633	2,748	2,592	2,687	+2.83%	11,200	293億8234万	+8.13%
12/27	2,560	2,620	2,560	2,613	+1.28%	3,900	285億7315万	+5.53%
12/26	2,574	2,605	2,505	2,580	+1.34%	13,600	282億1230万	+4.54%
12/25	2,560	2,582	2,518	2,546	+1.15%	12,800	278億4051万	+3.41%
12/22	2,518	2,518	2,505	2,517	+0.68%	5,500	275億2339万	+2.4%
12/21	2,472	2,517	2,472	2,500	+1.13%	5,300	273億3750万	+1.83%
12/20	2,481	2,485	2,465	2,472	-0.36%	3,200	270億3132万	+0.82%
12/19	2,482	2,482	2,460	2,481	+0.24%	4,800	271億2973万	+1.27%
12/18	2,472	2,483	2,462	2,475	+0.12%	1,500	270億6412万	+1.1%
12/15	2,471	2,484	2,467	2,472	-0.56%	2,800	270億3132万	+1.06%
12/14	2,500	2,500	2,470	2,486	+0.44%	4,600	271億8441万	+1.72%
12/13	2,488	2,488	2,472	2,475	+0.2%	2,600	270億6412万	+1.39%
12/12	2,487	2,487	2,462	2,470	+0.53%	2,000	270億945万	+1.23%
12/11	2,480	2,480	2,435	2,457	+0.29%	3,400	268億6729万	+0.74%
12/08	2,465	2,480	2,421	2,450	-0.41%	4,700	267億9075万	+0.53%
12/07	2,449	2,464	2,449	2,460	+0.45%	800	269億10万	+0.99%
12/06	2,423	2,468	2,422	2,449	+0.82%	2,800	267億7981万	+0.62%
12/05	2,410	2,433	2,410	2,429	-1.26%	130,500	265億6111万	-0.16%
12/04	2,472	2,472	2,431	2,460	+0.61%	2,000	269億10万	+1.03%
12/01	2,437	2,469	2,437	2,445	-0.2%	2,900	267億3607万	+0.37%
11/30	2,450	2,450	2,435	2,450	+0.04%	2,400	267億9075万	+0.49%
11/29	2,430	2,449	2,430	2,449	+0.86%	500	267億7981万	+0.41%
11/28	2,449	2,449	2,428	2,428	-0.9%	1,900	265億5018万	-0.53%

9539 京葉瓦斯

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート