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
11/13	2,615	2,632	2,590	2,590	-2.7%	10,400	-	-3.21%
11/12	（IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	（IR情報）15:30 期末配当予想の修正(会社設立15周年記念配当)に関するお知らせ
11/12	2,658	2,664	2,620	2,662	+0.15%	2,300	-	-0.67%
11/11	2,618	2,658	2,618	2,658	+0.38%	3,800	-	-0.82%
11/10	2,635	2,648	2,610	2,648	+2.08%	2,300	-	-1.27%
11/09	2,554	2,596	2,554	2,594	+1.57%	7,200	-	-3.43%
11/06	2,631	2,652	2,554	2,554	-3.73%	9,700	-	-5.13%
11/05	2,650	2,693	2,643	2,653	+0.84%	4,100	-	-1.78%
11/04	2,698	2,698	2,631	2,631	-2.48%	5,900	-	-2.84%
11/02	2,697	2,698	2,645	2,698	-1.78%	2,400	-	-0.74%
10/30	2,630	2,748	2,630	2,747	+4.01%	7,400	-	+0.88%
10/29	2,652	2,655	2,636	2,641	+0.3%	600	-	-3.22%
10/28	2,655	2,668	2,633	2,633	-0.83%	3,100	-	-3.76%
10/27	2,650	2,655	2,650	2,655	+0.19%	2,700	-	-3.31%
10/26	2,659	2,674	2,641	2,650	-0.04%	8,300	-	-3.78%
10/23	2,725	2,732	2,651	2,651	-2.96%	13,900	-	-4.05%
10/22	2,788	2,789	2,731	2,732	-2.04%	6,400	-	-1.44%
10/21	2,730	2,789	2,730	2,789	+2.73%	5,200	-	+0.4%
10/20	2,716	2,774	2,698	2,715	+0.74%	4,500	-	-2.37%
10/19	2,783	2,783	2,695	2,695	-3.09%	5,300	-	-3.23%
10/16	2,721	2,786	2,721	2,781	+1.68%	2,600	-	-0.36%
10/15	2,692	2,742	2,692	2,735	+1.64%	4,500	-	-2.11%
10/14	2,730	2,758	2,691	2,691	-3.2%	7,500	-	-3.82%
10/13	2,681	2,780	2,680	2,780	+3.69%	13,700	-	-0.82%
10/09	2,641	2,681	2,641	2,681	+1.55%	1,800	-	-4.42%
10/08	2,662	2,681	2,623	2,640	-1.82%	6,000	-	-6.08%
10/07	2,662	2,701	2,661	2,689	+0.75%	8,800	-	-4.61%
10/06	2,701	2,716	2,663	2,669	-1.37%	11,500	-	-5.56%
10/05	2,767	2,772	2,706	2,706	-1.28%	5,800	-	-4.48%
10/02	2,798	2,798	2,703	2,741	-0.4%	8,200	-	-3.42%
10/01	2,779	2,793	2,752	2,752	-1.04%	5,200	-	-3.06%
09/30	2,806	2,826	2,781	2,781	-0.86%	8,800	-	-2.11%
09/29	2,812	2,849	2,800	2,805	-2.71%	4,700	-	-1.23%
09/28	2,841	2,894	2,839	2,883	+1.48%	11,300	-	+1.59%
09/25	2,780	2,848	2,767	2,841	-1.35%	17,500	-	+0.35%
09/24	2,850	2,880	2,840	2,880	+2.06%	4,400	-	+1.84%
09/18	2,867	2,880	2,822	2,822	-2.08%	4,100	-	-0.04%
09/17	2,850	2,888	2,850	2,882	+1.23%	5,400	-	+2.23%
09/16	2,882	2,882	2,819	2,847	-1.32%	16,800	-	+1.24%
09/15	2,850	2,885	2,850	2,885	+0.28%	3,500	-	+2.85%
09/14	2,876	2,891	2,857	2,877	-0.03%	4,100	-	+2.9%
09/11	2,832	2,897	2,832	2,878	+0.49%	12,800	-	+3.19%
09/10	2,824	2,864	2,820	2,864	+1.38%	2,300	-	+3.13%
09/09	2,812	2,825	2,780	2,825	-0.49%	5,300	-	+2.1%
09/08	2,843	2,844	2,822	2,839	-0.35%	2,400	-	+2.97%
09/07	2,812	2,849	2,801	2,849	+0.6%	5,400	-	+3.64%
09/04	2,825	2,832	2,805	2,832	+0.25%	2,400	-	+3.32%
09/03	2,821	2,828	2,814	2,825	0%	2,300	-	+3.37%
09/02	2,800	2,830	2,788	2,825	-0.11%	14,700	-	+3.63%
09/01	2,858	2,865	2,815	2,828	-0.95%	5,500	-	+4.09%
08/31	2,849	2,855	2,817	2,855	+0.21%	9,100	-	+5.39%
08/28	2,847	2,855	2,825	2,849	+0.21%	6,700	-	+5.6%
08/27	2,803	2,843	2,803	2,843	+0.46%	4,700	-	+5.81%
08/26	2,786	2,830	2,757	2,830	+2.31%	8,600	-	+5.75%
08/25	2,819	2,819	2,766	2,766	-2.02%	2,800	-	+3.75%
08/24	2,765	2,830	2,751	2,823	+2.39%	9,900	-	+6.21%
08/21	2,754	2,757	2,729	2,757	+0.25%	3,000	-	+4.12%
08/20	2,713	2,759	2,648	2,750	+1.33%	10,800	-	+4.17%
08/19	2,750	2,750	2,684	2,714	-1.38%	3,000	-	+3.15%
08/18	2,765	2,765	2,732	2,752	-0.47%	2,900	-	+4.88%
08/17	2,728	2,775	2,712	2,765	+1.69%	5,700	-	+5.74%
08/14	2,700	2,719	2,680	2,719	+0.74%	5,000	-	+4.38%
08/13	2,694	2,699	2,664	2,699	+1.09%	2,200	-	+3.97%
08/12	2,661	2,681	2,651	2,670	+0.26%	4,900	-	+3.21%
08/10	2,675	2,676	2,654	2,663	-1.22%	2,200	-	+3.26%
08/07	2,622	2,696	2,581	2,696	+4.46%	16,300	-	+4.9%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結)
08/06	2,592	2,615	2,574	2,581	-1.26%	3,800	-	+0.78%
08/05	2,603	2,625	2,594	2,614	+0.93%	1,300	-	+2.23%
08/04	2,600	2,629	2,590	2,590	-1.71%	3,400	-	+1.53%
08/03	2,613	2,635	2,575	2,635	-0.04%	6,200	-	+3.54%
07/31	2,609	2,636	2,609	2,636	-0.42%	3,400	-	+4.03%
07/30	2,647	2,647	2,609	2,647	-0.08%	3,800	-	+5%
07/29	2,586	2,688	2,586	2,649	+1.92%	10,400	-	+5.71%
07/28	2,639	2,639	2,587	2,599	-1.18%	10,900	-	+4.29%
07/27	2,583	2,637	2,549	2,630	+2.1%	24,200	-	+5.92%
07/24	2,564	2,595	2,553	2,576	+0.47%	6,400	-	+4%
07/23	2,571	2,574	2,534	2,564	-0.27%	6,200	-	+3.68%
07/22	2,595	2,595	2,571	2,571	-0.73%	2,500	-	+4.22%
07/21	2,600	2,602	2,571	2,590	+1.49%	4,600	-	+5.16%
07/17	2,567	2,630	2,550	2,552	-0.7%	22,000	-	+3.78%
07/16	2,531	2,570	2,531	2,570	+0.43%	3,900	-	+4.6%
07/15	2,525	2,559	2,525	2,559	+1.43%	4,200	-	+4.36%
07/14	2,538	2,566	2,523	2,523	-0.94%	6,800	-	+3.02%
07/13	2,532	2,560	2,526	2,547	+0.59%	7,000	-	+4.13%
07/10	2,517	2,540	2,515	2,532	+0.92%	2,800	-	+3.77%
07/09	2,499	2,517	2,476	2,509	+0.4%	2,100	-	+3.17%
07/08	2,479	2,515	2,479	2,499	+0.81%	4,700	-	+3.14%
07/07	2,442	2,479	2,428	2,479	+1.1%	12,700	-	+2.61%
07/06	2,458	2,486	2,449	2,452	-0.41%	9,500	-	+1.83%
07/03	2,457	2,485	2,457	2,462	+0.08%	5,100	-	+2.5%
07/02	2,459	2,509	2,459	2,460	-0.57%	6,900	-	+2.67%
07/01	2,470	2,475	2,428	2,474	+0.32%	8,800	-	+3.6%
06/30	2,462	2,475	2,435	2,466	+1.27%	4,500	-	+3.61%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 70,894株（0.48%）-0.02%義務消失
06/29	2,368	2,435	2,350	2,435	+2.83%	12,800	-	+2.7%
06/26	2,310	2,375	2,282	2,368	+2.42%	13,000	-	+0.17%
06/25	2,265	2,320	2,262	2,312	+2.26%	14,100	-	-2.03%
06/24	2,292	2,313	2,261	2,261	-1.78%	13,200	-	-4.15%
06/23	2,400	2,400	2,278	2,302	-2.99%	45,100	-	-2.46%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 73,694株（0.5%）再IN
06/22	2,484	2,486	2,363	2,373	-4.47%	28,300	-	+0.59%
06/19	2,424	2,493	2,424	2,484	+0.4%	14,100	-	+5.52%
06/18	2,421	2,510	2,400	2,474	+2.19%	40,500	-	+5.28%

ゲームカード HD（6249）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート