日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	2,439	2,515	2,426	2,491	+2.76%	926,300	8372億1743万	+11.26%
05/01	2,327	2,455	2,324	2,424	-0.98%	1,945,300	8146億9894万	+9.04%
04/30	16:00 令和7年3月期決算短信〔日本基準〕(連結)
04/30	16:00 業績予想と実績の差異及び配当予想の修正に関するお知らせ
04/30	2,381	2,465	2,377	2,448	+3.64%	885,200	8227億6526万	+10.77%
04/28	2,350	2,378	2,338	2,362	+1.24%	492,000	7938億6093万	+7.61%
04/25	2,327	2,343	2,297	2,333	+0.56%	415,500	7841億1412万	+6.92%
04/24	2,350	2,355	2,302	2,320	-1.57%	482,200	7797億4486万	+6.81%
04/23	2,379	2,404	2,357	2,357	+0.6%	505,800	7921億8044万	+9.12%
04/22	2,345	2,360	2,335	2,343	-0.26%	368,900	7874億7509万	+9.18%
04/21	2,365	2,391	2,333	2,349	-1.51%	785,800	7894億9167万	+10.18%
04/18	2,339	2,385	2,330	2,385	+2.62%	696,600	8015億9116万	+12.66%
04/17	2,325	2,337	2,312	2,324	-0.04%	332,100	7810億8925万	+10.61%
04/16	2,296	2,330	2,278	2,325	+1.17%	483,500	7814億2534万	+11.4%
04/15	2,340	2,349	2,293	2,298	-1.33%	475,700	7723億5073万	+10.85%
04/14	2,292	2,344	2,290	2,329	+2.42%	718,500	7827億6973万	+13.06%
04/11	2,230	2,277	2,190	2,274	-0.26%	908,600	7642億8440万	+11.14%
04/10	2,192	2,282	2,150	2,280	+11.38%	1,251,000	7663億98万	+11.87%
04/09	2,060	2,085	2,022	2,047	-1.02%	709,300	6879億9040万	+0.94%
04/08	2,052	2,112	2,039	2,068	+3.3%	758,000	6950億4843万	+2.02%
04/07	1,927	2,056	1,927	2,002	-5.43%	921,600	6728億6604万	-1.14%
04/04	2,122	2,166	2,093	2,117	0%	1,177,900	7115億1718万	+4.49%
04/03	2,017	2,122	1,990	2,117	+5.32%	1,398,500	7115億1718万	+4.65%
04/02	1,990	2,018	1,972	2,010	+1.82%	368,900	6755億5481万	-0.45%
04/01	1,986	2,006	1,974	1,974	+0.36%	366,600	6634億5532万	-2.28%
03/31	16:30 人事異動に関するお知らせ
03/31	1,984	1,993	1,957	1,967	-3.29%	495,400	6611億264万	-2.72%
03/28	2,025	2,036	2,010	2,034	-2.16%	391,500	6836億2114万	+0.44%
03/27	2,069	2,094	2,052	2,079	-1.05%	726,000	6987億4550万	+2.57%
03/26	2,089	2,121	2,084	2,101	+1.4%	634,200	7061億3963万	+3.7%
03/25	2,059	2,079	2,057	2,072	+1.02%	318,900	6963億9282万	+2.37%
03/24	2,079	2,098	2,051	2,051	-1.06%	351,600	6893億3479万	+1.33%
03/21	2,045	2,078	2,028	2,073	+2.27%	469,300	6967億2892万	+2.42%
03/19	2,011	2,035	2,011	2,027	+1.1%	278,200	6812億6846万	+0.25%
03/18	2,007	2,022	1,990	2,005	+0.86%	406,900	6738億7433万	-0.94%
03/17	1,990	2,014	1,981	1,988	+0.4%	345,900	6681億6068万	-1.92%
03/14	1,984	2,007	1,977	1,980	-0.05%	395,500	6654億7190万	-2.51%
03/13	1,980	2,002	1,975	1,981	+0.2%	388,400	6658億800万	-2.61%
03/12	1,999	2,010	1,972	1,977	-0.35%	402,900	6644億6361万	-2.75%
03/11	1,950	1,990	1,915	1,984	+0.56%	710,000	6668億1629万	-2.36%
03/10	1,964	1,996	1,953	1,973	-0.05%	511,100	6631億1923万	-2.86%
03/07	2,039	2,046	1,974	1,974	-4.41%	762,600	6634億5532万	-2.76%
03/06	2,050	2,076	2,040	2,065	+1.52%	537,900	6940億4014万	+1.82%
03/05	2,030	2,048	2,003	2,034	+0.69%	636,000	6836億2114万	+0.44%
03/04	2,038	2,052	2,009	2,020	-0.2%	655,400	6789億1578万	+0.05%
03/03	2,050	2,050	1,999	2,024	+0.1%	438,300	6802億6017万	+0.55%
02/28	2,049	2,051	2,011	2,022	-1.17%	1,031,100	6795億8798万	+0.75%
02/27	2,040	2,047	2,021	2,046	+1.44%	513,400	6876億5430万	+2.3%
02/26	2,039	2,040	2,001	2,017	-0.98%	406,400	6779億749万	+1.2%
02/25	2,030	2,051	2,021	2,037	+0.34%	434,900	6846億2943万	+2.57%
02/21	2,001	2,030	1,988	2,030	+0.45%	654,700	6822億7675万	+2.68%
02/20	2,071	2,082	2,011	2,021	-3.3%	528,300	6792億5188万	+2.69%
02/19	2,060	2,090	2,056	2,090	+1.31%	359,500	7024億4257万	+6.69%
02/18	2,045	2,073	2,035	2,063	+0.88%	358,300	6933億6795万	+6.01%
02/17	2,063	2,066	2,037	2,045	-0.82%	340,700	6873億1820万	+5.79%
02/14	2,100	2,103	2,058	2,062	+0.15%	411,400	6930億3185万	+7.34%
02/13	12:10 (訂正)「当社及び子会社の代表取締役の異動、人事異動及び役員候補者の選任、並びに子会社の会社分割に関するお知らせ」の一部訂正について
02/13	2,041	2,069	2,030	2,059	+1.43%	597,500	6920億2356万	+7.8%
02/12	2,110	2,110	2,023	2,030	-2.17%	909,500	6822億7675万	+6.79%
02/10	16:00 当社及び子会社の代表取締役の異動、人事異動及び役員候補者の選任、並びに子会社の会社分割に関するお知らせ
02/10	2,085	2,101	2,057	2,075	+0.1%	555,700	6974億111万	+9.61%
02/07	2,095	2,115	2,073	2,073	-1.05%	606,100	6967億2892万	+10.03%
02/06	2,069	2,104	2,048	2,095	+2.65%	908,400	7041億2305万	+11.67%
02/05	1,977	2,053	1,971	2,041	+3.24%	885,700	6859億7382万	+9.44%
02/04	1,965	1,990	1,958	1,977	+1.38%	689,500	6644億6361万	+6.46%
02/03	1,920	1,955	1,912	1,950	+0.36%	550,200	6553億8900万	+5.35%
01/31	1,960	1,972	1,938	1,943	-0.92%	498,500	6530億3632万	+5.25%
01/30	1,960	1,977	1,944	1,961	+1.5%	901,500	6590億8606万	+6.52%
01/29	1,950	1,985	1,914	1,932	-2.91%	1,181,800	6493億3925万	+5.23%
01/28	1,850	1,997	1,811	1,990	+6.53%	2,425,200	6688億3287万	+8.68%
01/27	16:00 令和7年3月期第3四半期決算短信〔日本基準〕(連結)
01/27	1,883	1,921	1,841	1,868	-0.74%	1,157,600	6278億2905万	+2.41%
01/24	1,875	1,888	1,852	1,882	+0.37%	750,300	6325億3441万	+3.35%
01/23	1,850	1,884	1,844	1,875	+1.52%	772,900	6301億8173万	+3.19%
01/22	1,849	1,865	1,837	1,847	-0.54%	464,300	6207億7101万	+1.88%
01/21	1,861	1,865	1,834	1,857	+0.54%	575,700	6241億3198万	+2.54%
01/20	1,833	1,894	1,823	1,847	+2.55%	1,193,100	6207億7101万	+2.21%
01/17	1,822	1,833	1,795	1,801	-0.94%	634,600	6053億1056万	-0.17%
01/16	1,794	1,833	1,792	1,818	+1.45%	863,500	6110億2420万	+0.94%
01/15	1,766	1,795	1,756	1,792	+1.93%	577,400	6022億8568万	-0.33%
01/14	1,739	1,767	1,735	1,758	+1.15%	593,600	5908億5839万	-2.17%
01/10	1,746	1,755	1,728	1,738	-0.8%	521,400	5841億3645万	-3.34%
01/09	1,792	1,795	1,745	1,752	-2.29%	561,000	5888億4181万	-2.61%
01/08	1,815	1,817	1,766	1,793	-2.02%	811,800	6026億2178万	-0.28%
01/07	1,836	1,844	1,820	1,830	+0.05%	439,500	6150億5737万	+1.89%
01/06	1,880	1,880	1,822	1,829	-1.51%	549,600	6147億2127万	+2.12%
2024
12/30	1,873	1,880	1,856	1,857	-0.75%	393,000	6241億3198万	+3.98%
12/27	1,852	1,872	1,837	1,871	+2.41%	640,100	6288億3734万	+5.17%
12/26	1,836	1,846	1,825	1,827	+0.05%	381,000	6140億4908万	+3.22%
12/25	1,834	1,839	1,815	1,826	+0.16%	408,000	6137億1298万	+3.63%
12/24	1,835	1,836	1,813	1,823	-0.71%	477,900	6127億469万	+3.87%
12/23	1,830	1,864	1,830	1,836	+0.82%	444,800	6170億7395万	+5.09%
12/20	1,842	1,849	1,821	1,821	+0.17%	681,900	6120億3249万	+4.72%
12/19	1,790	1,829	1,780	1,818	+0.11%	420,800	6110億2420万	+5.03%
12/18	1,816	1,829	1,798	1,816	0%	598,800	6103億5201万	+5.28%
12/17	1,799	1,822	1,788	1,816	+1.45%	487,600	6103億5201万	+5.7%
12/16	1,780	1,792	1,762	1,790	+0.56%	308,800	6016億1349万	+4.62%
12/13	1,768	1,824	1,764	1,780	-0.78%	719,100	5982億5252万	+4.46%
12/12	1,790	1,809	1,789	1,794	+1.18%	645,800	6029億5788万	+5.65%
12/11	1,759	1,780	1,752	1,773	+0.51%	402,500	5958億9984万	+4.85%
12/10	1,768	1,772	1,742	1,764	-0.06%	557,100	5928億7497万	+4.75%
12/09	15:30 上場維持基準への適合に向けた計画に基づく進捗状況及び計画期間の変更について
12/09	1,758	1,795	1,756	1,765	+1.67%	720,900	5932億1107万	+5.25%
12/06	1,746	1,756	1,733	1,736	-0.57%	487,500	5834億6426万	+3.95%
12/05	1,781	1,783	1,735	1,746	-1.58%	668,500	5868億2522万	+4.93%
12/04	1,787	1,800	1,774	1,774	-0.17%	523,500	5962億3594万	+7%
12/03	1,771	1,796	1,771	1,777	+0.91%	827,700	5972億4423万	+7.76%

3635 コーエーテクモ HD

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート