日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2014
09/25	18:00 (訂正)「完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ」の一部訂正について
09/25	16:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
09/25	2,115	2,273	2,115	2,269	+6.83%	910,500	925億100万	+1.25%
09/24	2,114	2,126	2,113	2,124	-0.56%	155,300	865億8974万	-5.39%
09/22	2,134	2,158	2,125	2,136	-0.09%	168,200	870億7895万	-5.28%
09/19	2,126	2,141	2,120	2,138	+0.19%	329,200	871億6048万	-5.57%
09/18	2,147	2,148	2,121	2,134	+0.66%	195,300	869億9741万	-6.16%
09/17	2,120	2,144	2,114	2,120	-0.28%	231,900	864億2667万	-7.1%
09/16	2,123	2,137	2,116	2,126	-0.75%	172,500	866億7127万	-7.24%
09/12	2,165	2,179	2,128	2,142	-1.06%	430,400	873億2355万	-6.99%
09/11	2,179	2,223	2,154	2,165	-0.37%	467,000	882億6120万	-6.36%
09/10	2,139	2,179	2,132	2,173	+0.98%	293,400	885億8734万	-6.3%
09/09	2,124	2,183	2,097	2,152	+0.94%	546,100	877億3122万	-7.52%
09/08	2,138	2,142	2,116	2,132	-0.51%	225,600	869億1588万	-8.69%
09/05	2,156	2,165	2,120	2,143	-1.15%	417,000	873億6432万	-8.69%
09/04	2,223	2,226	2,156	2,168	-2.78%	542,300	883億8350万	-8.02%
09/03	2,286	2,286	2,223	2,230	-2.53%	388,700	909億1107万	-5.83%
09/02	2,310	2,312	2,282	2,288	-0.91%	265,100	932億7558万	-3.78%
09/01	2,330	2,330	2,295	2,309	-0.09%	371,500	941億3169万	-3.27%
08/29	2,339	2,342	2,309	2,311	-1.2%	391,200	942億1323万	-3.59%
08/28	15:00 新役員体制に関するお知らせ
08/28	2,380	2,394	2,326	2,339	-2.83%	390,300	953億5471万	-2.74%
08/27	2,392	2,419	2,375	2,407	+1.26%	314,300	981億2689万	-0.17%
08/26	2,400	2,405	2,371	2,377	-0.71%	234,600	969億387万	-1.41%
08/25	2,435	2,440	2,386	2,394	-0.75%	201,200	975億9691万	-0.71%
08/22	2,437	2,458	2,403	2,412	-0.62%	261,500	983億3072万	0%
08/21	2,430	2,440	2,400	2,427	+0.29%	420,800	989億4223万	+0.54%
08/20	2,384	2,427	2,375	2,420	+2.2%	368,500	986億5686万	+0.12%
08/19	2,368	2,368	2,331	2,368	+0.55%	191,300	965億3696万	-2.19%
08/18	2,370	2,385	2,345	2,355	-0.84%	180,800	960億699万	-2.97%
08/15	2,390	2,418	2,349	2,375	-0.29%	443,100	968億2233万	-2.3%
08/14	2,350	2,411	2,345	2,382	+1.75%	590,500	971億770万	-2.18%
08/13	2,360	2,360	2,331	2,341	-1.43%	195,000	954億3624万	-4.02%
08/12	2,385	2,416	2,369	2,375	-0.84%	215,600	968億2233万	-2.98%
08/11	2,388	2,397	2,339	2,395	+1.66%	358,600	976億3768万	-2.56%
08/08	2,355	2,420	2,315	2,356	0%	888,200	960億4775万	-4.54%
08/07	15:15 平成26年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	2,349	2,361	2,293	2,356	-0.08%	888,300	960億4775万	-5%
08/06	2,417	2,430	2,352	2,358	-0.38%	380,300	961億2929万	-5.45%
08/05	2,430	2,430	2,367	2,367	-1.91%	256,800	964億9619万	-5.58%
08/04	2,401	2,430	2,370	2,413	+0.63%	264,700	983億7149万	-4.21%
08/01	2,428	2,443	2,397	2,398	-2.32%	307,100	977億5998万	-5.1%
07/31	2,481	2,498	2,453	2,455	-1.01%	200,900	1000億8372万	-3.23%
07/30	2,505	2,521	2,477	2,480	-1.2%	224,000	1011億290万	-2.55%
07/29	2,538	2,545	2,505	2,510	-1.3%	223,100	1023億2592万	-1.72%
07/28	2,534	2,565	2,519	2,543	+0.63%	468,000	1036億7124万	-0.74%
07/25	2,523	2,540	2,480	2,527	+1.53%	705,200	1030億1896万	-1.63%
07/24	2,415	2,498	2,405	2,489	+4.1%	573,600	1014億6980万	-3.49%
07/23	2,391	2,432	2,383	2,391	0%	365,200	974億7461万	-7.75%
07/22	2,405	2,412	2,374	2,391	-0.91%	693,900	974億7461万	-8.36%
07/18	2,419	2,458	2,406	2,413	-1.75%	363,900	983億7149万	-8.11%
07/17	2,506	2,514	2,455	2,456	-2%	306,000	1001億2448万	-7.11%
07/16	2,533	2,537	2,500	2,506	-0.95%	202,600	1021億6285万	-5.72%
07/15	2,529	2,537	2,501	2,530	+0.24%	211,500	1031億4126万	-5.28%
07/14	2,463	2,524	2,463	2,524	+2.77%	295,400	1028億9666万	-5.82%
07/11	2,460	2,468	2,424	2,456	-0.69%	226,600	1001億2448万	-8.66%
07/10	2,478	2,510	2,467	2,473	+0.28%	510,100	1008億1753万	-8.44%
07/09	2,549	2,549	2,445	2,466	-3.93%	1,042,400	1005億3216万	-9.04%
07/08	2,620	2,620	2,560	2,567	-2.17%	508,700	1046億4965万	-5.73%
07/07	2,662	2,668	2,614	2,624	-1.28%	278,400	1069億7339万	-3.81%
07/04	2,670	2,681	2,636	2,658	0%	231,500	1083億5948万	-2.67%
07/03	2,714	2,716	2,652	2,658	-1.37%	269,700	1083億5948万	-2.71%
07/02	2,700	2,704	2,683	2,695	+0.48%	243,800	1098億6787万	-1.35%
07/01	16:30 (訂正)「株式会社ドワンゴと株式会社KADOKAWAとの統合契約書の締結及び株式移転計画書の作成について」の一部訂正について
07/01	2,670	2,705	2,662	2,682	+0.52%	275,800	1093億3789万	-1.79%
06/30	2,620	2,674	2,598	2,668	+2.34%	298,000	1088億8214万	-2.16%
06/27	2,669	2,669	2,592	2,607	-1.73%	592,400	1063億9271万	-4.33%
06/26	18:30 定款一部変更に関するお知らせ
06/26	15:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
06/26	2,651	2,670	2,638	2,653	0%	180,600	1082億6999万	-2.68%
06/25	2,707	2,710	2,653	2,653	-1.99%	301,000	1082億6999万	-2.61%
06/24	2,708	2,720	2,669	2,707	+0.19%	219,200	1104億7375万	-0.44%
06/23	2,740	2,751	2,690	2,702	-0.81%	326,000	1102億6970万	-0.44%
06/20	2,779	2,781	2,713	2,724	-2.05%	362,700	1111億6752万	+0.44%
06/19	2,818	2,820	2,761	2,781	-0.96%	236,500	1134億9372万	+2.28%
06/18	2,832	2,860	2,801	2,808	-0.78%	213,400	1145億9560万	+2.97%
06/17	2,816	2,850	2,816	2,830	+0.57%	169,500	1154億9343万	+3.78%
06/16	2,847	2,888	2,805	2,814	-1.26%	322,100	1148億4046万	+3.61%
06/13	2,839	2,860	2,820	2,850	+1.28%	308,700	1163億964万	+5.4%
06/12	2,783	2,829	2,780	2,814	-0.46%	240,100	1148億4046万	+4.49%
06/11	2,746	2,832	2,731	2,827	+2.58%	389,000	1153億7100万	+5.21%
06/10	2,788	2,870	2,751	2,756	+0.11%	792,700	1124億7346万	+2.64%
06/09	2,757	2,784	2,723	2,753	+0.36%	243,600	1123億5103万	+2.38%
06/06	2,750	2,766	2,731	2,743	0%	257,300	1119億4292万	+1.78%
06/05	2,739	2,770	2,718	2,743	-0.18%	391,800	1119億4292万	+1.63%
06/04	2,693	2,756	2,673	2,748	+1.63%	461,300	1121億4697万	+1.59%
06/03	2,714	2,719	2,661	2,704	+0.07%	401,200	1103億5132万	-0.48%
06/02	2,691	2,717	2,677	2,702	+1.08%	374,200	1102億6970万	-0.99%
05/30	2,665	2,711	2,632	2,673	+0.3%	445,600	1090億8619万	-2.48%
05/29	2,643	2,679	2,621	2,665	+0.34%	306,200	1087億5971万	-3.16%
05/28	2,578	2,656	2,561	2,656	+2.87%	560,200	1083億9242万	-4.01%
05/27	2,630	2,636	2,575	2,582	-2.2%	581,000	1053億7245万	-7.29%
05/26	2,650	2,672	2,630	2,640	+0.53%	361,500	1077億3945万	-5.88%
05/23	2,580	2,635	2,580	2,626	+1.43%	429,400	1071億6811万	-6.98%
05/22	2,576	2,621	2,550	2,589	+1.53%	497,300	1056億5812万	-8.65%
05/21	2,530	2,597	2,525	2,550	-0.66%	702,700	1040億6652万	-10.43%
05/20	2,683	2,700	2,520	2,567	-3.02%	1,679,300	1047億6029万	-10.34%
05/19	2,869	2,880	2,639	2,647	-9.26%	1,298,000	1080億2512万	-8.03%
05/16	2,948	3,015	2,901	2,917	-1.85%	1,715,700	1190億4393万	+0.76%
05/15	2,848	3,040	2,807	2,972	+6.22%	3,491,300	1212億8850万	+2.38%
05/14	15:00 株式会社ドワンゴと株式会社KADOKAWAとの統合契約書の締結及び株式移転計画書の作成について
05/14	15:00 平成26年9月期第2四半期決算短信〔日本基準〕(連結)
05/14	2,898	2,920	2,725	2,798	+9.04%	5,376,500	1141億8749万	-3.95%
05/14	8:00 本日の一部報道について
05/13	2,559	2,595	2,505	2,566	+2.52%	469,400	1047億1948万	-12.45%
05/12	2,600	2,600	2,494	2,503	-3.06%	657,900	1021億4843万	-15.55%
05/09	2,630	2,660	2,557	2,582	-2.71%	782,300	1053億7245万	-13.99%
05/08	2,790	2,811	2,651	2,654	-4.7%	607,100	1083億1080万	-12.52%
05/07	2,830	2,856	2,761	2,785	-2.86%	341,400	1136億5696万	-9.17%
05/02	2,900	2,929	2,835	2,867	-0.62%	385,800	1170億341万	-7.19%

3715 ドワンゴ

IR情報

2014/05/02～2014/09/25

IR情報＆株価推移

開示資料

決算

株式

チャート