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
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%
06/17	2,450	2,486	2,421	2,421	-1.82%	12,700	-	+2.98%
06/16	2,495	2,499	2,466	2,466	-1.48%	13,000	-	+4.71%
06/15	2,500	2,528	2,494	2,503	+0.32%	25,900	-	+6.19%
06/12	2,460	2,495	2,435	2,495	+1.67%	10,000	-	+5.77%
06/11	2,476	2,498	2,454	2,454	-0.93%	12,300	-	+3.9%
06/10	2,456	2,479	2,427	2,477	+1.77%	23,600	-	+4.69%
06/09	2,437	2,521	2,432	2,434	+0.58%	54,800	-	+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	-	+1.89%
06/05	2,290	2,360	2,290	2,325	+1.75%	18,000	-	-2.56%
06/04	2,301	2,319	2,284	2,285	-0.95%	20,100	-	-4.79%
06/03	2,303	2,308	2,241	2,307	+0.96%	18,000	-	-4.51%
06/02	2,308	2,308	2,270	2,285	-1.08%	35,400	-	-6.04%
06/01	2,324	2,338	2,298	2,310	+0.13%	47,100	-	-5.71%
05/29	2,280	2,347	2,250	2,307	+1.81%	77,400	-	-6.52%
05/28	2,265	2,266	2,250	2,266	-0.13%	46,400	-	-8.89%
05/27	2,253	2,274	2,231	2,269	+0.93%	25,100	-	-9.49%
05/26	2,250	2,260	2,232	2,248	-0.18%	13,000	-	-11.01%
05/25	2,280	2,280	2,233	2,252	-1.23%	27,200	-	-11.58%
05/22	2,279	2,280	2,261	2,280	+0.04%	14,000	-	-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	-	-11.8%
05/20	2,298	2,298	2,271	2,282	+0.31%	14,800	-	-12.26%
05/19	2,299	2,300	2,273	2,275	+0.49%	11,100	-	-13.1%
05/18	2,353	2,369	2,240	2,264	-4.43%	43,900	-	-14.18%
05/15	2,403	2,436	2,323	2,369	-4.94%	52,000	-	-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	-	-6.63%
05/13	2,525	2,553	2,525	2,525	0%	5,100	-	-5.68%
05/12	2,540	2,557	2,525	2,525	-0.59%	13,100	-	-5.96%
05/11	2,566	2,567	2,527	2,540	-1.51%	14,200	-	-5.65%
05/08	2,560	2,596	2,560	2,579	+0.74%	6,800	-	-4.34%

ゲームカード HD（6249）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート