ゲームカード HD（6249）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

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
06/23	2,400	2,400	2,278	2,302	-2.99%	45,100	337億9658万	-2.46%
06/22	2,484	2,486	2,363	2,373	-4.47%	28,300	348億3896万	+0.59%
06/19	2,424	2,493	2,424	2,484	+0.4%	14,100	364億6859万	+5.52%
06/18	2,421	2,510	2,400	2,474	+2.19%	40,500	363億2178万	+5.28%
06/17	2,450	2,486	2,421	2,421	-1.82%	12,700	355億4366万	+2.98%
06/16	2,495	2,499	2,466	2,466	-1.48%	13,000	362億433万	+4.71%
06/15	2,500	2,528	2,494	2,503	+0.32%	25,900	367億4754万	+6.19%
06/12	2,460	2,495	2,435	2,495	+1.67%	10,000	366億3009万	+5.77%
06/11	2,476	2,498	2,454	2,454	-0.93%	12,300	360億2815万	+3.9%
06/10	2,456	2,479	2,427	2,477	+1.77%	23,600	363億6582万	+4.69%
06/09	2,437	2,521	2,432	2,434	+0.58%	54,800	357億3452万	+2.74%
06/08	（5%ルール）Rangeley Capital, LLC（7.05%）
06/08	2,325	2,420	2,324	2,420	+4.09%	22,600	355億2898万	+1.89%
06/05	2,290	2,360	2,290	2,325	+1.75%	18,000	341億3425万	-2.56%
06/04	2,301	2,319	2,284	2,285	-0.95%	20,100	335億4699万	-4.79%
06/03	2,303	2,308	2,241	2,307	+0.96%	18,000	338億6998万	-4.51%
06/02	2,308	2,308	2,270	2,285	-1.08%	35,400	335億4699万	-6.04%
06/01	2,324	2,338	2,298	2,310	+0.13%	47,100	339億1403万	-5.71%
05/29	2,280	2,347	2,250	2,307	+1.81%	77,400	338億6998万	-6.52%
05/28	2,265	2,266	2,250	2,266	-0.13%	46,400	332億6805万	-8.89%
05/27	2,253	2,274	2,231	2,269	+0.93%	25,100	333億1209万	-9.49%
05/26	2,250	2,260	2,232	2,248	-0.18%	13,000	330億378万	-11.01%
05/25	2,280	2,280	2,233	2,252	-1.23%	27,200	330億6251万	-11.58%
05/22	2,279	2,280	2,261	2,280	+0.04%	14,000	334億7359万	-11.15%
05/21	（IR情報）15:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ
05/21	（5%ルール）三共（11.09%）
05/21	2,290	2,290	2,267	2,279	-0.13%	10,700	334億5891万	-11.8%
05/20	2,298	2,298	2,271	2,282	+0.31%	14,800	335億295万	-12.26%
05/19	2,299	2,300	2,273	2,275	+0.49%	11,100	334億18万	-13.1%
05/18	2,353	2,369	2,240	2,264	-4.43%	43,900	332億3868万	-14.18%
05/15	2,403	2,436	2,323	2,369	-4.94%	52,000	347億8023万	-10.77%
05/14	（IR情報）15:30 2026年3月期決算短信[日本基準](連結)
05/14	2,512	2,525	2,470	2,492	-1.31%	17,700	365億8604万	-6.63%
05/13	2,525	2,553	2,525	2,525	0%	5,100	370億7053万	-5.68%
05/12	2,540	2,557	2,525	2,525	-0.59%	13,100	370億7053万	-5.96%
05/11	2,566	2,567	2,527	2,540	-1.51%	14,200	372億9075万	-5.65%
05/08	2,560	2,596	2,560	2,579	+0.74%	6,800	378億6333万	-4.34%
05/07	2,535	2,578	2,535	2,560	+0.99%	17,300	375億8438万	-5.15%
05/01	2,608	2,609	2,534	2,535	-2.69%	26,300	372億1734万	-6.46%
04/30	2,670	2,677	2,604	2,605	-2.91%	15,600	382億4504万	-4.3%
04/28	2,682	2,700	2,677	2,683	+0.04%	8,100	393億9019万	-1.76%
04/27	2,675	2,708	2,675	2,682	0%	10,200	393億7551万	-1.94%
04/24	2,713	2,723	2,682	2,682	-1.14%	6,600	393億7551万	-2.05%
04/23	2,729	2,733	2,694	2,713	-0.55%	10,000	398億3063万	-1.17%
04/22	2,754	2,762	2,728	2,728	-1.09%	4,700	400億5085万	-0.91%
04/21	2,779	2,799	2,758	2,758	-0.76%	4,700	404億9130万	-0.04%
04/20	2,776	2,815	2,776	2,779	+0.29%	11,500	407億9961万	+0.51%
04/17	2,765	2,796	2,754	2,771	+0.69%	10,200	406億8215万	+0.07%
04/16	2,775	2,788	2,752	2,752	-0.83%	10,500	404億321万	-0.83%
04/15	2,727	2,780	2,727	2,775	+1.76%	14,700	407億4088万	-0.25%
04/14	2,709	2,764	2,709	2,727	+0.04%	19,100	400億3617万	-2.12%
04/13	2,701	2,728	2,701	2,726	+0.93%	11,500	400億2149万	-2.33%
04/10	2,716	2,738	2,701	2,701	-0.44%	6,700	396億5446万	-3.43%
04/09	2,750	2,773	2,712	2,713	-1.52%	18,300	398億3063万	-3.25%
04/08	2,715	2,772	2,715	2,755	+2.04%	18,500	404億4725万	-1.89%
04/07	2,714	2,753	2,700	2,700	-0.52%	10,900	396億3978万	-4.02%
04/06	2,709	2,735	2,694	2,714	+0.48%	15,600	398億4531万	-3.79%
04/03	2,703	2,718	2,699	2,701	-0.33%	11,200	396億5446万	-4.59%
04/02	2,705	2,749	2,696	2,710	+0.18%	12,300	397億8659万	-4.51%
04/01	2,677	2,705	2,669	2,705	+2.08%	17,600	397億1318万	-4.82%
03/31	2,655	2,683	2,650	2,650	-0.08%	19,400	389億571万	-6.89%
03/30	2,671	2,678	2,630	2,652	-5.99%	34,500	389億3507万	-7.01%
03/27	2,847	2,858	2,815	2,821	-0.6%	31,900	414億1622万	-1.36%
03/26	2,851	2,852	2,820	2,838	+0.18%	15,000	416億6581万	-0.77%
03/25	2,808	2,834	2,804	2,833	+1.5%	11,600	415億9240万	-0.91%
03/24	2,780	2,809	2,774	2,791	+0.94%	13,600	409億7578万	-2.31%
03/23	2,860	2,860	2,763	2,765	-3.02%	42,600	405億9407万	-3.19%
03/19	2,909	2,915	2,851	2,851	-2.03%	24,800	418億5667万	-0.24%
03/18	2,883	2,919	2,883	2,910	+0.8%	18,800	427億2287万	+1.86%
03/17	2,922	2,924	2,887	2,887	-0.38%	15,300	423億8520万	+1.16%
03/16	2,890	2,926	2,887	2,898	+0.42%	17,600	425億4669万	+1.68%
03/13	2,919	2,921	2,882	2,886	-0.93%	16,900	423億7052万	+1.09%
03/12	2,920	2,931	2,900	2,913	-0.14%	17,100	427億6691万	+1.89%
03/11	2,895	2,940	2,886	2,917	+0.83%	15,500	428億2564万	+1.89%
03/10	2,870	2,907	2,865	2,893	+1.87%	12,900	424億7329万	+0.94%
03/09	2,870	2,870	2,809	2,840	-1.35%	26,500	416億9517万	-1.08%
03/06	2,889	2,889	2,850	2,879	-0.35%	10,700	422億6775万	+0.03%
03/05	2,900	2,911	2,861	2,889	+3.1%	22,300	424億1456万	+0.21%
03/04	2,849	2,849	2,776	2,802	-2.71%	36,900	411億3728万	-3.04%
03/03	2,939	2,939	2,880	2,880	-0.96%	21,700	422億8243万	-0.72%
03/02	2,948	2,948	2,897	2,908	-1.42%	22,400	426億9351万	-0.1%
02/27	2,893	2,970	2,891	2,950	+2.01%	44,200	433億1013万	+1.1%
02/26	2,826	2,912	2,825	2,892	+2.99%	28,000	424億5860万	-0.99%
02/25	2,814	2,820	2,783	2,808	+0.57%	18,100	412億2537万	-4.1%
02/24	2,836	2,836	2,792	2,792	-0.89%	25,800	409億9046万	-5.03%
02/20	2,845	2,857	2,812	2,817	-0.98%	19,400	413億5750万	-4.64%
02/19	2,847	2,865	2,828	2,845	+0.64%	14,900	417億6858万	-4.01%
02/18	2,828	2,828	2,789	2,827	+0.96%	6,800	415億431万	-4.85%
02/17	2,800	2,801	2,778	2,800	+0.68%	13,800	411億792万	-6.07%
02/16	2,800	2,808	2,778	2,781	+0.14%	20,300	408億2897万	-6.99%
02/13	2,820	2,821	2,777	2,777	-1.49%	37,700	407億7024万	-7.37%
02/12	2,815	2,830	2,800	2,819	+0.25%	24,900	413億8686万	-6.1%
02/10	2,876	2,876	2,800	2,812	-1.06%	42,200	412億8409万	-6.42%
02/09	2,811	2,858	2,798	2,842	+1.97%	45,400	417億2453万	-5.55%
02/06	2,928	2,981	2,778	2,787	-7.72%	156,600	409億1706万	-7.47%
02/05	（IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](連結)
02/05	3,000	3,050	2,990	3,020	+1.21%	22,700	443億3782万	+0.1%
02/04	3,015	3,015	2,957	2,984	-1.19%	23,000	438億929万	-0.93%
02/03	3,010	3,045	3,000	3,020	+1.07%	8,400	443億3782万	+0.47%
02/02	3,035	3,040	2,988	2,988	-0.57%	14,400	438億6802万	-0.4%
01/30	3,005	3,035	2,990	3,005	-0.66%	9,100	441億1760万	+0.33%
01/29	3,020	3,035	2,982	3,025	+0.83%	14,800	444億1123万	+1.2%
01/28	3,060	3,060	3,000	3,000	-1.96%	10,400	440億4420万	+0.54%
01/27	3,095	3,095	3,010	3,060	-0.49%	12,000	449億2508万	+2.72%
01/26	3,115	3,135	3,075	3,075	-2.07%	7,700	451億4530万	+3.47%

ゲームカード HD（6249）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

開示資料

決算

株式

チャート