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
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	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%
01/23	3,080	3,140	3,080	3,140	+1.95%	10,900	460億9959万	+5.87%
01/22	3,070	3,080	3,055	3,080	+1.48%	7,800	452億1871万	+4.19%
01/21	3,055	3,055	3,000	3,035	-1.14%	11,400	445億5804万	+2.95%
01/20	3,140	3,140	3,070	3,070	-1.13%	9,200	450億7189万	+4.35%
01/19	3,140	3,160	3,105	3,105	-0.64%	10,700	455億8574万	+5.83%
01/16	3,075	3,125	3,070	3,125	+1.79%	14,000	458億7937万	+6.84%
01/15	3,035	3,070	3,000	3,070	+1.15%	11,100	450億7189万	+5.35%
01/14	3,060	3,060	2,995	3,035	-0.82%	15,200	445億5804万	+4.44%
01/13	3,035	3,060	2,997	3,060	+0.99%	33,000	449億2508万	+5.52%
01/09	2,977	3,030	2,977	3,030	+1.85%	11,600	444億8464万	+4.81%
01/08	2,883	2,980	2,880	2,975	+3.26%	25,400	436億7716万	+3.12%
01/07	2,904	2,920	2,867	2,881	-0.79%	23,100	422億9711万	-0.07%
01/06	2,945	2,945	2,888	2,904	-0.58%	18,300	426億3478万	+0.66%
01/05	2,955	2,964	2,896	2,921	+0.21%	35,000	428億8436万	+1.21%
2025
12/30	2,933	2,958	2,908	2,915	+0.21%	20,800	427億9628万	+1.04%
12/29	2,900	2,924	2,884	2,909	+0.97%	41,500	427億819万	+0.9%
12/26	2,848	2,893	2,848	2,881	+1.16%	18,400	422億9711万	+0.07%
12/25	2,860	2,866	2,844	2,848	-0.18%	13,600	418億1262万	-0.84%
12/24	2,885	2,885	2,843	2,853	-0.87%	17,000	418億8603万	-0.45%
12/23	2,878	2,885	2,868	2,878	+0.66%	8,200	422億5306万	+0.59%
12/22	2,923	2,923	2,849	2,859	-1.38%	35,900	419億7412万	+0.03%
12/19	2,885	2,900	2,876	2,899	+1.01%	10,500	425億6137万	+1.47%
12/18	2,890	2,896	2,870	2,870	-0.69%	10,200	421億3561万	+0.53%
12/17	2,910	2,911	2,879	2,890	-0.65%	16,900	424億2924万	+1.37%
12/16	2,908	2,909	2,895	2,909	+0.41%	9,200	427億819万	+2.11%
12/15	2,910	2,922	2,891	2,897	+0.59%	11,300	425億3201万	+1.68%
12/12	2,917	2,920	2,876	2,880	-0.38%	8,900	422億8243万	+1.05%
12/11	2,903	2,909	2,868	2,891	+1.33%	12,600	424億4392万	+1.44%
12/10	2,900	2,910	2,853	2,853	-1.45%	34,800	418億8603万	+0.11%
12/09	2,878	2,895	2,865	2,895	+1.44%	10,400	425億265万	+1.47%
12/08	2,897	2,897	2,850	2,854	-0.7%	23,700	419億71万	-0.04%
12/05	2,884	2,887	2,850	2,874	+0.14%	10,200	421億9434万	+0.52%
12/04	2,883	2,902	2,853	2,870	+0.7%	11,600	421億3561万	+0.31%
12/03	2,871	2,877	2,840	2,850	-0.7%	13,800	418億4199万	-0.45%
12/02	2,933	2,945	2,860	2,870	-1.68%	18,700	421億3561万	-0.03%
12/01	2,969	2,983	2,910	2,919	-0.38%	17,100	428億5500万	+1.46%
11/28	2,948	2,960	2,916	2,930	+0.21%	18,500	430億1650万	+1.7%
11/27	2,924	2,937	2,909	2,924	+0.31%	23,900	429億2841万	+1.39%
11/26	2,908	2,917	2,887	2,915	+1.82%	28,400	427億9628万	+1%
11/25	2,895	2,910	2,842	2,863	+2.25%	69,600	420億3284万	-0.87%
11/21	2,753	2,800	2,728	2,800	+3.02%	27,300	411億792万	-3.18%
11/20	2,706	2,750	2,704	2,718	+1.38%	30,300	399億404万	-6.21%
11/19	2,748	2,748	2,666	2,681	-1.72%	37,500	393億6083万	-7.81%
11/18	2,769	2,787	2,728	2,728	-2.61%	35,200	400億5085万	-6.51%
11/17	2,873	2,873	2,765	2,801	-1.55%	27,400	411億2260万	-4.27%
11/14	2,849	2,889	2,833	2,845	-0.18%	51,100	417億6858万	-3%
11/13	2,810	2,872	2,773	2,850	+3.15%	34,100	418億4199万	-3.03%
11/12	2,822	2,841	2,763	2,763	-3.12%	73,900	405億6470万	-6.08%
11/11	15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/11	2,920	2,920	2,814	2,852	-1.99%	40,000	418億7135万	-3.32%
11/10	2,926	2,929	2,900	2,910	+0.24%	9,600	427億2287万	-1.52%
11/07	2,887	2,937	2,861	2,903	+0.07%	56,800	426億2010万	-1.76%
11/06	2,892	2,921	2,881	2,901	+0.31%	33,600	425億9074万	-1.86%
11/05	2,910	2,922	2,820	2,892	-1.13%	52,400	424億5860万	-2.23%
11/04	2,930	2,951	2,912	2,925	0%	51,800	429億4309万	-1.18%
10/31	2,907	2,973	2,907	2,925	-0.98%	27,500	429億4309万	-1.22%
10/30	2,915	2,961	2,915	2,954	+0.58%	8,900	433億6885万	-0.2%
10/29	2,930	2,950	2,920	2,937	+0.58%	17,200	431億1927万	-0.71%
10/28	3,045	3,045	2,890	2,920	-4.26%	31,200	428億6968万	-1.32%
10/27	3,025	3,070	3,015	3,050	+0.83%	11,800	447億7827万	+2.87%
10/24	3,040	3,060	2,971	3,025	+0.5%	24,200	444億1123万	+1.92%
10/23	2,992	3,025	2,992	3,010	+0.33%	10,800	441億9101万	+1.28%
10/22	2,970	3,010	2,970	3,000	+0.87%	14,900	440億4420万	+0.74%
10/21	2,995	2,999	2,970	2,974	-0.27%	6,600	436億6248万	-0.3%
10/20	2,957	2,999	2,955	2,982	+0.91%	7,000	437億7993万	-0.23%
10/17	2,948	2,967	2,928	2,955	+0.03%	12,600	433億8353万	-1.3%
10/16	2,958	3,010	2,953	2,954	-0.47%	10,200	433億6885万	-1.53%
10/15	2,945	2,983	2,938	2,968	+1.82%	13,200	435億7439万	-1.23%
10/14	2,901	2,930	2,874	2,915	-1.19%	47,300	427億9628万	-3.12%
10/10	2,953	2,960	2,926	2,950	-0.1%	17,900	433億1013万	-2.06%
10/09	2,999	3,015	2,943	2,953	-1.53%	40,300	433億5417万	-2.02%
10/08	2,930	3,000	2,927	2,999	+1.83%	16,200	440億2951万	-0.53%
10/07	2,947	2,995	2,942	2,945	-0.34%	19,100	432億3672万	-2.22%

6249 ゲームカード HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート