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
08/20	2,713	2,759	2,648	2,750	+1.33%	10,800	403億7385万	+4.17%
08/19	2,750	2,750	2,684	2,714	-1.38%	3,000	398億4531万	+3.15%
08/18	2,765	2,765	2,732	2,752	-0.47%	2,900	404億321万	+4.88%
08/17	2,728	2,775	2,712	2,765	+1.69%	5,700	405億9407万	+5.74%
08/14	2,700	2,719	2,680	2,719	+0.74%	5,000	399億1872万	+4.38%
08/13	2,694	2,699	2,664	2,699	+1.09%	2,200	396億2509万	+3.97%
08/12	2,661	2,681	2,651	2,670	+0.26%	4,900	391億9933万	+3.21%
08/10	2,675	2,676	2,654	2,663	-1.22%	2,200	390億9656万	+3.26%
08/07	2,622	2,696	2,581	2,696	+4.46%	16,300	395億8105万	+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	378億9269万	+0.78%
08/05	2,603	2,625	2,594	2,614	+0.93%	1,300	383億7717万	+2.23%
08/04	2,600	2,629	2,590	2,590	-1.71%	3,400	380億2482万	+1.53%
08/03	2,613	2,635	2,575	2,635	-0.04%	6,200	386億8548万	+3.54%
07/31	2,609	2,636	2,609	2,636	-0.42%	3,400	387億17万	+4.03%
07/30	2,647	2,647	2,609	2,647	-0.08%	3,800	388億6166万	+5%
07/29	2,586	2,688	2,586	2,649	+1.92%	10,400	388億9102万	+5.71%
07/28	2,639	2,639	2,587	2,599	-1.18%	10,900	381億5695万	+4.29%
07/27	2,583	2,637	2,549	2,630	+2.1%	24,200	386億1208万	+5.92%
07/24	2,564	2,595	2,553	2,576	+0.47%	6,400	378億1928万	+4%
07/23	2,571	2,574	2,534	2,564	-0.27%	6,200	376億4310万	+3.68%
07/22	2,595	2,595	2,571	2,571	-0.73%	2,500	377億4587万	+4.22%
07/21	2,600	2,602	2,571	2,590	+1.49%	4,600	380億2482万	+5.16%
07/17	2,567	2,630	2,550	2,552	-0.7%	22,000	374億6693万	+3.78%
07/16	2,531	2,570	2,531	2,570	+0.43%	3,900	377億3119万	+4.6%
07/15	2,525	2,559	2,525	2,559	+1.43%	4,200	375億6970万	+4.36%
07/14	2,538	2,566	2,523	2,523	-0.94%	6,800	370億4117万	+3.02%
07/13	2,532	2,560	2,526	2,547	+0.59%	7,000	373億9352万	+4.13%
07/10	2,517	2,540	2,515	2,532	+0.92%	2,800	371億7330万	+3.77%
07/09	2,499	2,517	2,476	2,509	+0.4%	2,100	368億3563万	+3.17%
07/08	2,479	2,515	2,479	2,499	+0.81%	4,700	366億8881万	+3.14%
07/07	2,442	2,479	2,428	2,479	+1.1%	12,700	363億9519万	+2.61%
07/06	2,458	2,486	2,449	2,452	-0.41%	9,500	359億9879万	+1.83%
07/03	2,457	2,485	2,457	2,462	+0.08%	5,100	361億4560万	+2.5%
07/02	2,459	2,509	2,459	2,460	-0.57%	6,900	361億1624万	+2.67%
07/01	2,470	2,475	2,428	2,474	+0.32%	8,800	363億2178万	+3.6%
06/30	2,462	2,475	2,435	2,466	+1.27%	4,500	362億433万	+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	357億4920万	+2.7%
06/26	2,310	2,375	2,282	2,368	+2.42%	13,000	347億6555万	+0.17%
06/25	2,265	2,320	2,262	2,312	+2.26%	14,100	339億4339万	-2.03%
06/24	2,292	2,313	2,261	2,261	-1.78%	13,200	331億9464万	-4.15%
06/23	2,400	2,400	2,278	2,302	-2.99%	45,100	337億9658万	-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	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%

ゲームカード HD（6249）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート