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
10/02	1,642	1,659	1,637	1,646	-0.48%	710,800	-	-1.73%
10/01	1,650	1,658	1,628	1,654	+0.61%	743,400	-	-1.43%
09/30	1,652	1,658	1,620	1,644	-0.84%	1,126,000	-	-2.08%
09/29	1,674	1,678	1,652	1,658	-0.96%	615,900	-	-1.31%
09/28	1,671	1,678	1,656	1,674	+0.18%	890,500	-	-0.48%
09/25	1,690	1,696	1,664	1,671	-1.18%	750,800	-	-0.59%
09/24	1,688	1,699	1,673	1,691	-0.53%	892,300	-	+0.59%
09/18	1,695	1,719	1,680	1,700	-0.76%	2,085,800	-	+1.19%
09/17	1,671	1,717	1,670	1,713	+2.45%	724,800	-	+2.03%
09/16	1,699	1,705	1,672	1,672	-0.65%	672,400	-	-0.24%
09/15	1,725	1,735	1,683	1,683	-0.41%	761,200	-	+0.48%
09/14	1,666	1,701	1,656	1,690	+2.74%	838,200	-	+1.02%
09/11	1,629	1,652	1,622	1,645	+0.67%	718,800	-	-1.56%
09/10	1,620	1,634	1,614	1,634	-0.18%	692,300	-	-2.04%
09/09	1,633	1,645	1,620	1,637	-0.79%	680,800	-	-1.62%
09/08	1,623	1,666	1,618	1,650	+1.35%	818,800	-	-0.66%
09/07	1,650	1,658	1,626	1,628	-2.22%	777,000	-	-1.81%
09/04	1,676	1,688	1,656	1,665	-0.06%	871,100	-	+0.42%
09/03	1,680	1,690	1,666	1,666	-1.3%	774,900	-	+0.48%
09/02	1,708	1,720	1,688	1,688	-2.88%	967,900	-	+1.87%
09/01	1,716	1,756	1,712	1,738	+1.82%	1,073,200	-	+5.27%
08/31	1,723	1,724	1,695	1,707	-0.87%	1,015,100	-	+3.77%
08/28	1,692	1,723	1,685	1,722	+1.95%	877,100	-	+5.19%
08/27	1,688	1,722	1,682	1,689	-1.4%	767,800	-	+3.75%
08/26	1,710	1,737	1,706	1,713	+0.41%	932,000	-	+5.68%
08/25	1,713	1,718	1,697	1,706	+0.47%	876,700	-	+5.7%
08/24	1,677	1,711	1,672	1,698	+1.56%	725,800	-	+5.53%
08/21	1,690	1,701	1,661	1,672	-1.47%	723,900	-	+4.3%
08/20	1,693	1,710	1,680	1,697	+2.23%	953,100	-	+6.2%
08/19	1,699	1,705	1,644	1,660	-0.3%	832,200	-	+4.21%
08/18	1,654	1,675	1,632	1,665	+0.3%	855,700	-	+4.65%
08/17	1,678	1,682	1,655	1,660	-0.36%	1,021,700	-	+4.53%
08/14	1,648	1,666	1,631	1,666	+1.65%	952,800	-	+5.04%
08/13	1,644	1,652	1,607	1,639	-1.03%	1,053,500	-	+3.54%
08/12	1,670	1,677	1,647	1,656	+0.61%	1,038,100	-	+4.68%
08/10	1,640	1,657	1,621	1,646	+1.6%	876,000	-	+4.24%
08/07	1,595	1,640	1,589	1,620	+2.34%	1,402,600	-	+2.79%
08/06	1,550	1,583	1,550	1,583	+2.73%	1,181,000	-	+0.64%
08/05	1,556	1,574	1,538	1,541	-0.96%	992,600	-	-1.91%
08/04	1,576	1,584	1,549	1,556	-1.21%	1,011,900	-	-0.89%
08/03	1,609	1,617	1,562	1,575	-2.17%	1,519,400	-	+0.32%
07/31	1,592	1,652	1,590	1,610	-3.65%	1,848,000	-	+2.74%
07/30	1,668	1,685	1,624	1,671	+1.33%	2,024,600	-	+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	-	+6.05%
07/28	1,556	1,566	1,488	1,530	-4.14%	4,512,700	-	-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	-	+3.1%
07/24	1,482	1,530	1,477	1,503	+0.54%	1,424,900	-	-2.53%
07/23	1,501	1,521	1,488	1,495	-1.71%	827,900	-	-2.92%
07/22	1,527	1,537	1,506	1,521	-1.04%	917,900	-	-1.11%
07/21	1,581	1,588	1,528	1,537	-2.35%	1,113,600	-	+0.07%
07/17	1,544	1,599	1,544	1,574	+2.01%	1,281,400	-	+2.67%
07/16	1,552	1,566	1,543	1,543	-0.58%	782,700	-	+0.98%
07/15	1,577	1,585	1,546	1,552	-1.96%	1,020,500	-	+1.7%
07/14	1,608	1,616	1,582	1,583	-1.06%	1,043,300	-	+3.94%
07/13	1,601	1,605	1,584	1,600	+0.38%	795,500	-	+5.33%
07/10	1,609	1,627	1,589	1,594	-0.44%	1,113,500	-	+5.28%
07/09	1,585	1,601	1,582	1,601	-0.68%	795,000	-	+6.1%
07/08	1,605	1,623	1,600	1,612	+1%	1,113,800	-	+7.25%
07/07	1,577	1,609	1,574	1,596	+0.63%	1,209,800	-	+6.54%
07/06	1,564	1,594	1,560	1,586	+1.34%	708,200	-	+6.09%
07/03	1,599	1,604	1,560	1,565	+0.38%	690,900	-	+4.89%
07/02	1,560	1,580	1,553	1,559	+1.76%	859,900	-	+4.7%
07/01	1,510	1,538	1,509	1,532	+1.12%	934,200	-	+3.1%
06/30	1,551	1,554	1,515	1,515	-1.81%	931,900	-	+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	-	+3.91%
06/26	1,489	1,508	1,479	1,508	+0.27%	757,400	-	+1.62%
06/25	1,470	1,508	1,463	1,504	+1.69%	941,700	-	+1.35%
06/24	1,498	1,508	1,476	1,479	-1.53%	884,800	-	-0.4%
06/23	1,494	1,517	1,479	1,502	-0.6%	1,112,300	-	+0.94%
06/22	1,542	1,568	1,500	1,511	+4.42%	2,217,900	-	+1.41%
06/19	1,433	1,449	1,418	1,447	+0.98%	2,776,100	-	-2.82%
06/18	1,448	1,465	1,428	1,433	-2.12%	1,193,800	-	-3.95%
06/17	1,469	1,486	1,459	1,464	-0.07%	987,700	-	-2.01%
06/16	1,451	1,465	1,443	1,465	+1.17%	889,700	-	-2.07%
06/15	1,464	1,476	1,442	1,448	-1.03%	1,076,100	-	-3.47%
06/12	1,477	1,480	1,456	1,463	-1.01%	1,032,200	-	-2.66%
06/11	1,493	1,495	1,466	1,478	-0.61%	823,900	-	-1.86%
06/10	1,494	1,503	1,463	1,487	+0.34%	1,131,600	-	-1.46%
06/09	1,490	1,507	1,464	1,482	+0.07%	986,400	-	-1.85%
06/08	1,474	1,505	1,467	1,481	+0.68%	1,043,600	-	-2.05%
06/05	1,472	1,495	1,460	1,471	+1.38%	986,800	-	-3.03%
06/04	1,445	1,462	1,428	1,451	-1.63%	1,094,500	-	-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	-	-3.47%
06/02	1,523	1,526	1,497	1,523	+0.46%	907,900	-	-0.78%
06/01	1,492	1,526	1,490	1,516	+2.36%	888,400	-	-1.69%
05/29	1,500	1,525	1,481	1,481	-1.13%	1,333,700	-	-4.51%
05/28	1,514	1,525	1,493	1,498	-1.51%	869,700	-	-4.04%
05/27	1,485	1,523	1,482	1,521	+1.4%	791,000	-	-3.24%
05/26	1,503	1,510	1,488	1,500	0%	830,000	-	-5.06%
05/25	1,514	1,515	1,491	1,500	-2.02%	801,000	-	-5.54%
05/22	1,520	1,539	1,510	1,531	+0.13%	739,000	-	-3.95%
05/21	1,525	1,543	1,517	1,529	-0.39%	668,000	-	-4.26%
05/20	1,571	1,574	1,522	1,535	-1.22%	910,400	-	-4%
05/19	1,517	1,564	1,499	1,554	+4.09%	1,404,300	-	-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	-	-6.92%
05/15	1,478	1,518	1,473	1,518	+2.71%	1,402,900	-	-5.6%
05/14	1,516	1,531	1,461	1,478	-3.52%	2,080,100	-	-8.26%
05/13	1,550	1,560	1,528	1,532	-0.71%	1,409,300	-	-5.2%
05/12	1,527	1,548	1,521	1,543	+0.72%	1,573,200	-	-4.69%
05/11	1,534	1,560	1,520	1,532	-0.33%	1,394,400	-	-5.61%

コーエーテクモ HD（3635）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート