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
10/02	2,063	2,070	2,025	2,025	-2.22%	286,300	-	-7.28%
10/01	2,082	2,093	2,061	2,071	-1.47%	343,000	-	-5.52%
09/30	2,120	2,123	2,074	2,102	-1.18%	345,100	-	-4.41%
09/29	2,160	2,160	2,116	2,127	-3.54%	577,300	-	-3.49%
09/28	2,235	2,235	2,193	2,205	-0.5%	1,230,200	-	-0.09%
09/25	2,211	2,228	2,207	2,216	+0.86%	563,200	-	+0.45%
09/24	2,211	2,220	2,194	2,197	-0.59%	751,200	-	-0.41%
09/18	2,226	2,229	2,210	2,210	-0.99%	325,100	-	+0.23%
09/18	（空売り報告）Barclays Capital Securities Ltd 613,538株（0.61%）+0.02%
09/17	2,207	2,232	2,207	2,232	+1.09%	339,200	-	+1.27%
09/16	2,205	2,229	2,204	2,208	-0.32%	246,700	-	+0.32%
09/16	（空売り報告）Barclays Capital Securities Ltd 589,238株（0.59%）再IN
09/15	2,237	2,241	2,211	2,215	-0.14%	297,100	-	+0.77%
09/14	2,190	2,219	2,181	2,218	+2.16%	342,800	-	+1.09%
09/11	2,132	2,172	2,132	2,171	+1.02%	276,600	-	-0.91%
09/10	2,130	2,162	2,128	2,149	+0.7%	243,500	-	-1.78%
09/09	2,121	2,140	2,110	2,134	-0.19%	266,900	-	-2.33%
09/08	2,156	2,159	2,138	2,138	-0.79%	167,900	-	-2.06%
09/07	（IR情報）15:30 スマートパチンコ機『eプリンセス・プリンシパル』発売
09/07	2,180	2,180	2,155	2,155	-1.69%	221,200	-	-1.24%
09/04	2,214	2,228	2,192	2,192	-2.01%	221,400	-	+0.5%
09/03	2,229	2,246	2,219	2,237	+0.68%	212,400	-	+2.57%
09/02	2,220	2,223	2,193	2,222	-0.45%	251,600	-	+2.02%
09/01	2,234	2,238	2,220	2,232	+0.54%	206,300	-	+2.72%
08/31	2,240	2,240	2,211	2,220	-0.98%	225,600	-	+2.4%
08/28	2,220	2,244	2,220	2,242	+0.63%	183,900	-	+3.75%
08/27	2,246	2,248	2,218	2,228	-0.98%	232,200	-	+3.48%
08/26	2,247	2,257	2,233	2,250	+0.4%	220,800	-	+4.9%
08/25	2,232	2,253	2,219	2,241	+0.86%	344,100	-	+4.92%
08/24	2,228	2,229	2,214	2,222	-0.36%	258,900	-	+4.47%
08/21	2,203	2,230	2,198	2,230	+1.23%	286,300	-	+5.19%
08/20	2,200	2,213	2,183	2,203	+0.73%	198,500	-	+4.26%
08/19	2,203	2,207	2,179	2,187	-1%	217,500	-	+3.8%
08/18	2,190	2,221	2,175	2,209	+0.91%	281,400	-	+5.14%
08/17	2,185	2,205	2,178	2,189	+0.51%	380,000	-	+4.59%
08/14	2,145	2,185	2,136	2,178	+1.4%	364,900	-	+4.36%
08/13	2,158	2,172	2,135	2,148	+0.05%	308,300	-	+3.22%
08/12	2,125	2,157	2,104	2,147	+1.37%	355,900	-	+3.42%
08/10	2,073	2,142	2,071	2,118	-0.14%	412,700	-	+2.27%
08/07	（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)
08/07	2,111	2,134	2,090	2,121	+0.47%	233,700	-	+2.66%
08/06	2,100	2,111	2,087	2,111	+1.88%	211,300	-	+2.43%
08/05	2,092	2,108	2,072	2,072	-0.77%	235,400	-	+0.78%
08/04	（IR情報）15:30 スマートパチスロ機『L転生王女と天才令嬢の魔法革命』発売
08/04	2,099	2,110	2,077	2,088	-0.52%	288,100	-	+1.7%
08/03	2,131	2,140	2,077	2,099	-1.92%	344,000	-	+2.34%
07/31	2,168	2,178	2,129	2,140	-1.79%	757,800	-	+4.54%
07/30	2,166	2,185	2,144	2,179	+0.18%	445,600	-	+6.71%
07/29	2,120	2,197	2,114	2,175	+3.18%	686,700	-	+6.93%
07/28	2,108	2,122	2,102	2,108	+0.43%	314,000	-	+4%
07/27	2,052	2,099	2,052	2,099	+2.74%	394,300	-	+3.76%
07/24	2,012	2,043	2,006	2,043	+0.69%	186,500	-	+1.09%
07/23	2,020	2,029	2,012	2,029	-0.34%	214,700	-	+0.35%
07/22	2,038	2,039	2,015	2,036	0%	220,800	-	+0.69%
07/21	2,027	2,050	2,020	2,036	+1.04%	193,800	-	+0.64%
07/17	2,053	2,058	2,002	2,015	-1.61%	238,200	-	-0.49%
07/16	2,050	2,053	2,035	2,048	+0.44%	164,300	-	+1.04%
07/15	（IR情報）15:30 当社連結子会社による株式会社市原京急カントリークラブの株式取得(孫会社化)に関するお知らせ
07/15	2,045	2,058	2,032	2,039	-0.73%	143,900	-	+0.49%
07/14	2,040	2,070	2,036	2,054	+0.98%	205,100	-	+1.13%
07/13	2,034	2,041	2,025	2,034	+0.54%	156,300	-	+0.15%
07/10	2,029	2,029	2,015	2,023	-0.1%	169,000	-	-0.39%
07/09	2,024	2,035	2,014	2,025	-0.15%	160,300	-	-0.39%
07/08	2,034	2,044	2,014	2,028	-0.29%	259,600	-	-0.29%
07/07	2,015	2,038	2,004	2,034	+0.69%	204,000	-	0%
07/06	（IR情報）15:30 スマートパチスロ機『L青春ブタ野郎はバニーガール先輩の夢を見ない』発売
07/06	2,000	2,022	2,000	2,020	+1.25%	179,700	-	-0.59%
07/03	2,001	2,006	1,993	1,995	-0.05%	175,100	-	-1.72%
07/02	2,007	2,027	1,989	1,996	+0.05%	220,500	-	-1.58%
07/01	1,997	2,002	1,981	1,995	-0.1%	220,000	-	-1.58%
06/30	2,021	2,025	1,987	1,997	-1.53%	265,600	-	-1.43%
06/29	2,002	2,030	2,000	2,028	+1.3%	290,200	-	+0.25%
06/26	2,010	2,015	1,985	2,002	-0.1%	230,400	-	-0.94%
06/25	2,019	2,020	1,998	2,004	+0.7%	248,900	-	-0.79%
06/24	2,007	2,019	1,987	1,990	-0.35%	259,300	-	-1.44%
06/23	2,002	2,011	1,992	1,997	-1.04%	334,500	-	-0.99%
06/22	2,026	2,037	2,007	2,018	-1.42%	213,500	-	+0.15%
06/19	2,060	2,065	2,041	2,047	-0.39%	333,500	-	+1.79%
06/18	2,033	2,067	2,025	2,055	+1.03%	337,000	-	+2.49%
06/17	2,065	2,068	2,025	2,034	-1.21%	208,900	-	+1.8%
06/16	2,065	2,071	2,040	2,059	-0.82%	244,900	-	+3.52%
06/15	2,100	2,107	2,068	2,076	-0.57%	279,000	-	+4.85%
06/12	2,098	2,140	2,082	2,088	+0.29%	542,000	-	+5.99%
06/11	2,094	2,097	2,066	2,082	-0.38%	333,200	-	+6.28%
06/10	2,066	2,112	2,062	2,090	+1.95%	512,500	-	+7.29%
06/09	2,059	2,067	2,028	2,050	+0.84%	362,600	-	+5.89%
06/08	2,058	2,081	2,029	2,033	-2.02%	422,500	-	+5.5%
06/05	2,059	2,093	2,056	2,075	+0.92%	430,900	-	+8.19%
06/04	2,024	2,057	2,007	2,056	+0.88%	387,400	-	+7.76%
06/03	1,984	2,038	1,969	2,038	+2.72%	689,200	-	+7.38%
06/02	1,990	2,000	1,976	1,984	+1.22%	432,200	-	+5.03%
06/01	1,926	1,964	1,893	1,960	+0.93%	506,200	-	+4.03%
05/29	1,971	1,983	1,942	1,942	-1.62%	358,800	-	+3.24%
05/28	1,982	1,985	1,960	1,974	+0.51%	336,900	-	+5%
05/27	1,936	1,964	1,928	1,964	+1.45%	300,600	-	+4.64%
05/26	（IR情報）15:30 支配株主等に関する事項について
05/26	（IR情報）15:30 親会社等の決算に関するお知らせ
05/26	（IR情報）15:30 定款の一部変更(追加)に関するお知らせ
05/26	1,955	1,957	1,930	1,936	-1.48%	312,100	-	+3.31%
05/25	1,993	1,999	1,959	1,965	-1.36%	320,300	-	+4.97%
05/22	1,970	1,995	1,959	1,992	+0.76%	323,900	-	+6.58%
05/21	1,945	1,990	1,945	1,977	+1.75%	448,600	-	+6.01%
05/20	1,945	1,957	1,920	1,943	+0.47%	363,900	-	+4.41%
05/19	1,910	1,939	1,899	1,934	+1.26%	345,500	-	+3.98%
05/18	1,898	1,914	1,889	1,910	+0.53%	320,100	-	+2.74%
05/15	1,879	1,910	1,867	1,900	+1.06%	461,400	-	+2.15%
05/14	1,889	1,892	1,860	1,880	+3.13%	576,100	-	+1.02%
05/13	（5%ルール）石原 HD（42.32%）石原昌幸（3%）
05/13	（IR情報）15:30 代表取締役の異動及び持株会社体制移行に伴う役員体制の変更に関するお知らせ
05/13	（IR情報）15:30 会社分割(簡易新設分割)による持株会社体制への移行及び定款の一部変更(商号・事業目的等の変更)に関するお知らせ
05/13	（IR情報）15:30 2027年3月期(基準日:2026年9月30日及び2027年3月31日)株主優待制度に関するお知らせ
05/13	（IR情報）15:30 通期連結業績予想と実績値との差異に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,819	1,834	1,816	1,823	+0.22%	185,000	-	-2.15%
05/12	1,824	1,830	1,812	1,819	-0.27%	186,200	-	-2.52%
05/11	1,810	1,836	1,810	1,824	+0.55%	231,900	-	-2.41%

平和（6412）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート