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
06/03	2,363	2,377	2,324	2,327	-1.36%	437,700	7820億9754万	-3.64%
06/02	2,373	2,384	2,339	2,359	-1.38%	363,900	7928億5264万	-2.32%
05/30	2,362	2,398	2,354	2,392	-0.75%	607,000	8039億4384万	-0.95%
05/29	2,412	2,435	2,401	2,410	+0.29%	486,400	8099億9358万	-0.12%
05/28	2,425	2,430	2,398	2,403	-1.07%	498,900	8076億4090万	-0.29%
05/27	2,430	2,445	2,420	2,429	-0.7%	451,300	8163億7942万	+0.79%
05/26	2,398	2,460	2,386	2,446	+1.87%	543,400	8220億9307万	+1.66%
05/23	2,394	2,408	2,352	2,401	+0.04%	436,000	8069億6871万	0%
05/22	2,384	2,419	2,370	2,400	+0.42%	321,800	8066億3261万	+0.13%
05/21	2,430	2,435	2,385	2,390	-1.65%	405,000	8032億7164万	-0.17%
05/20	2,452	2,474	2,418	2,430	-0.37%	439,600	8167億1552万	+1.72%
05/19	16:00 剰余金の配当に関するお知らせ
05/19	16:00 定款一部変更に関するお知らせ
05/19	16:00 親会社等の決算に関するお知らせ
05/19	16:00 会計監査人の異動に関するお知らせ
05/19	2,450	2,450	2,405	2,439	-1.22%	570,300	8197億4039万	+2.35%
05/16	2,466	2,480	2,427	2,469	+1.19%	487,000	8298億2330万	+4.31%
05/15	2,384	2,472	2,372	2,440	+2.13%	671,300	8200億7649万	+3.79%
05/14	2,393	2,414	2,352	2,389	+0.13%	544,800	8029億3555万	+2.36%
05/13	2,409	2,420	2,384	2,386	-0.79%	504,400	8019億2726万	+2.71%
05/12	2,475	2,475	2,398	2,405	-2.91%	555,300	8083億1310万	+4.02%
05/09	2,450	2,494	2,439	2,477	+1.81%	692,400	8325億1208万	+7.88%
05/08	2,501	2,509	2,428	2,433	-2.56%	773,200	8177億2381万	+6.9%
05/07	2,516	2,545	2,497	2,497	+0.24%	859,500	8392億3401万	+10.58%
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%

3635 コーエーテクモ HD

IR情報

2025/01/06～2025/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート