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
08/21	1,690	1,701	1,661	1,672	-1.47%	723,900	5619億5405万	+4.3%
08/20	1,693	1,710	1,680	1,697	+2.23%	953,100	5703億5648万	+6.2%
08/19	1,699	1,705	1,644	1,660	-0.3%	832,200	5579億2089万	+4.21%
08/18	1,654	1,675	1,632	1,665	+0.3%	855,700	5596億137万	+4.65%
08/17	1,678	1,682	1,655	1,660	-0.36%	1,021,700	5579億2089万	+4.53%
08/14	1,648	1,666	1,631	1,666	+1.65%	952,800	5599億3747万	+5.04%
08/13	1,644	1,652	1,607	1,639	-1.03%	1,053,500	5508億6285万	+3.54%
08/12	1,670	1,677	1,647	1,656	+0.61%	1,038,100	5565億7650万	+4.68%
08/10	1,640	1,657	1,621	1,646	+1.6%	876,000	5532億1553万	+4.24%
08/07	1,595	1,640	1,589	1,620	+2.34%	1,402,600	5444億7701万	+2.79%
08/06	1,550	1,583	1,550	1,583	+2.73%	1,181,000	5320億4143万	+0.64%
08/05	1,556	1,574	1,538	1,541	-0.96%	992,600	5179億2535万	-1.91%
08/04	1,576	1,584	1,549	1,556	-1.21%	1,011,900	5229億6681万	-0.89%
08/03	1,609	1,617	1,562	1,575	-2.17%	1,519,400	5293億5265万	+0.32%
07/31	1,592	1,652	1,590	1,610	-3.65%	1,848,000	5411億1604万	+2.74%
07/30	1,668	1,685	1,624	1,671	+1.33%	2,024,600	5616億1796万	+6.91%
07/29	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/29	1,570	1,656	1,558	1,649	+7.78%	3,834,700	5542億2382万	+6.05%
07/28	1,556	1,566	1,488	1,530	-4.14%	4,512,700	5142億2829万	-1.23%
07/27	（IR情報）16:00 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
07/27	1,523	1,596	1,518	1,596	+6.19%	2,035,600	5364億1069万	+3.1%
07/24	1,482	1,530	1,477	1,503	+0.54%	1,424,900	5051億5367万	-2.53%
07/23	1,501	1,521	1,488	1,495	-1.71%	827,900	5024億6490万	-2.92%
07/22	1,527	1,537	1,506	1,521	-1.04%	917,900	5112億342万	-1.11%
07/21	1,581	1,588	1,528	1,537	-2.35%	1,113,600	5165億8097万	+0.07%
07/17	1,544	1,599	1,544	1,574	+2.01%	1,281,400	5290億1655万	+2.67%
07/16	1,552	1,566	1,543	1,543	-0.58%	782,700	5185億9755万	+0.98%
07/15	1,577	1,585	1,546	1,552	-1.96%	1,020,500	5216億2242万	+1.7%
07/14	1,608	1,616	1,582	1,583	-1.06%	1,043,300	5320億4143万	+3.94%
07/13	1,601	1,605	1,584	1,600	+0.38%	795,500	5377億5507万	+5.33%
07/10	1,609	1,627	1,589	1,594	-0.44%	1,113,500	5357億3849万	+5.28%
07/09	1,585	1,601	1,582	1,601	-0.68%	795,000	5380億9117万	+6.1%
07/08	1,605	1,623	1,600	1,612	+1%	1,113,800	5417億8824万	+7.25%
07/07	1,577	1,609	1,574	1,596	+0.63%	1,209,800	5364億1069万	+6.54%
07/06	1,564	1,594	1,560	1,586	+1.34%	708,200	5330億4972万	+6.09%
07/03	1,599	1,604	1,560	1,565	+0.38%	690,900	5259億9168万	+4.89%
07/02	1,560	1,580	1,553	1,559	+1.76%	859,900	5239億7510万	+4.7%
07/01	1,510	1,538	1,509	1,532	+1.12%	934,200	5149億48万	+3.1%
06/30	1,551	1,554	1,515	1,515	-1.81%	931,900	5091億8683万	+1.95%
06/29	（IR情報）16:00 支配株主等に関する事項について
06/29	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/29	1,535	1,558	1,522	1,543	+2.32%	962,800	5185億9755万	+3.91%
06/26	1,489	1,508	1,479	1,508	+0.27%	757,400	5068億3416万	+1.62%
06/25	1,470	1,508	1,463	1,504	+1.69%	941,700	5054億8977万	+1.35%
06/24	1,498	1,508	1,476	1,479	-1.53%	884,800	4970億8735万	-0.4%
06/23	1,494	1,517	1,479	1,502	-0.6%	1,112,300	5048億1757万	+0.94%
06/22	1,542	1,568	1,500	1,511	+4.42%	2,217,900	5078億4245万	+1.41%
06/19	1,433	1,449	1,418	1,447	+0.98%	2,776,100	4863億3224万	-2.82%
06/18	1,448	1,465	1,428	1,433	-2.12%	1,193,800	4816億2689万	-3.95%
06/17	1,469	1,486	1,459	1,464	-0.07%	987,700	4920億4589万	-2.01%
06/16	1,451	1,465	1,443	1,465	+1.17%	889,700	4923億8199万	-2.07%
06/15	1,464	1,476	1,442	1,448	-1.03%	1,076,100	4866億6834万	-3.47%
06/12	1,477	1,480	1,456	1,463	-1.01%	1,032,200	4917億979万	-2.66%
06/11	1,493	1,495	1,466	1,478	-0.61%	823,900	4967億5125万	-1.86%
06/10	1,494	1,503	1,463	1,487	+0.34%	1,131,600	4997億7612万	-1.46%
06/09	1,490	1,507	1,464	1,482	+0.07%	986,400	4980億9564万	-1.85%
06/08	1,474	1,505	1,467	1,481	+0.68%	1,043,600	4977億5954万	-2.05%
06/05	1,472	1,495	1,460	1,471	+1.38%	986,800	4943億9857万	-3.03%
06/04	1,445	1,462	1,428	1,451	-1.63%	1,094,500	4876億7663万	-4.66%
06/03	（IR情報）16:00 子会社の人事異動に関するお知らせ
06/03	1,488	1,514	1,469	1,475	-3.15%	1,269,800	4957億4296万	-3.47%
06/02	1,523	1,526	1,497	1,523	+0.46%	907,900	5118億7561万	-0.78%
06/01	1,492	1,526	1,490	1,516	+2.36%	888,400	5095億2293万	-1.69%
05/29	1,500	1,525	1,481	1,481	-1.13%	1,333,700	4977億5954万	-4.51%
05/28	1,514	1,525	1,493	1,498	-1.51%	869,700	5034億7319万	-4.04%
05/27	1,485	1,523	1,482	1,521	+1.4%	791,000	5112億342万	-3.24%
05/26	1,503	1,510	1,488	1,500	0%	830,000	5041億4538万	-5.06%
05/25	1,514	1,515	1,491	1,500	-2.02%	801,000	5041億4538万	-5.54%
05/22	1,520	1,539	1,510	1,531	+0.13%	739,000	5145億6439万	-3.95%
05/21	1,525	1,543	1,517	1,529	-0.39%	668,000	5138億9219万	-4.26%
05/20	1,571	1,574	1,522	1,535	-1.22%	910,400	5159億877万	-4%
05/19	1,517	1,564	1,499	1,554	+4.09%	1,404,300	5222億9461万	-2.94%
05/18	（IR情報）16:00 親会社等の決算に関するお知らせ
05/18	（IR情報）16:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/18	（IR情報）16:00 ストック・オプション(新株予約権)の付与に関するお知らせ
05/18	（IR情報）16:00 当社社外取締役の異動に関するお知らせ
05/18	（IR情報）16:00 剰余金の配当に関するお知らせ
05/18	1,516	1,532	1,483	1,493	-1.65%	1,195,400	5017億9270万	-6.92%
05/15	1,478	1,518	1,473	1,518	+2.71%	1,402,900	5101億9513万	-5.6%
05/14	1,516	1,531	1,461	1,478	-3.52%	2,080,100	4967億5125万	-8.26%
05/13	1,550	1,560	1,528	1,532	-0.71%	1,409,300	5149億48万	-5.2%
05/12	1,527	1,548	1,521	1,543	+0.72%	1,573,200	5185億9755万	-4.69%
05/11	1,534	1,560	1,520	1,532	-0.33%	1,394,400	5149億48万	-5.61%
05/08	1,538	1,569	1,517	1,537	-0.71%	1,683,600	5165億8097万	-5.47%
05/07	1,529	1,564	1,514	1,548	+2.04%	2,313,400	5202億7803万	-4.97%
05/01	1,535	1,544	1,504	1,517	-1.3%	1,418,700	5098億5903万	-7.27%
04/30	1,580	1,590	1,507	1,537	-3.7%	2,772,300	5165億8097万	-6.45%
04/28	1,556	1,602	1,522	1,596	-0.99%	3,621,400	5364億1069万	-3.33%
04/27	（IR情報）16:00 配当予想の修正に関するお知らせ
04/27	（IR情報）16:00 令和8年3月期決算短信〔日本基準〕(連結)
04/27	1,569	1,613	1,551	1,612	+1%	2,018,300	5417億8824万	-2.66%
04/24	1,624	1,632	1,593	1,596	-3.33%	1,794,000	5364億1069万	-3.97%
04/23	1,695	1,698	1,644	1,651	-2.94%	1,314,900	5548億9602万	-1.14%
04/22	1,716	1,720	1,686	1,701	-1.56%	2,364,000	5717億86万	+1.43%
04/21	1,747	1,794	1,700	1,728	-0.92%	4,344,400	5807億7548万	+2.67%
04/20	（IR情報）15:30 業績予想の修正に関するお知らせ
04/20	1,747	1,749	1,712	1,744	-0.97%	1,067,200	5861億5303万	+3.2%
04/17	1,729	1,765	1,729	1,761	+1.91%	1,132,900	5918億6668万	+3.89%
04/16	1,727	1,746	1,716	1,728	+1.29%	1,170,800	5807億7548万	+1.77%
04/15	1,665	1,714	1,660	1,706	+3.58%	1,262,500	5733億8135万	+0.06%
04/14	1,637	1,665	1,618	1,647	+3.13%	1,113,800	5535億5163万	-3.57%
04/13	1,581	1,602	1,575	1,597	+0.69%	834,000	5367億4678万	-6.72%
04/10	1,564	1,592	1,560	1,586	-0.5%	1,142,000	5330億4972万	-7.74%
04/09	1,609	1,623	1,591	1,594	-1.85%	938,900	5357億3849万	-7.59%
04/08	1,620	1,630	1,613	1,624	+1.88%	1,160,300	5458億2140万	-6.29%
04/07	1,588	1,617	1,586	1,594	+0.25%	1,137,200	5357億3849万	-8.39%
04/06	1,598	1,609	1,586	1,590	-0.87%	816,000	5343億9410万	-9.04%
04/03	1,593	1,616	1,592	1,604	+0.25%	996,000	5390億9946万	-8.71%
04/02	1,643	1,647	1,593	1,600	-2.68%	1,291,500	5377億5507万	-9.19%
04/01	1,630	1,644	1,622	1,644	+2.18%	1,158,900	5525億4334万	-6.96%
03/31	1,630	1,643	1,606	1,609	-0.12%	1,345,000	5407億7995万	-8.99%
03/30	1,650	1,654	1,602	1,611	-6.5%	1,661,400	5414億5214万	-9.09%
03/27	1,715	1,732	1,704	1,723	+1.53%	1,103,200	5790億9500万	-2.93%
03/26	（IR情報）16:30 子会社の人事異動に関するお知らせ

コーエーテクモ HD（3635）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート