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	1,965	1,988	1,951	1,985	+0.35%	277,000	1981億2098万	-0.8%
03/05	1,993	1,994	1,976	1,978	+1.02%	430,900	1974億2232万	-1.2%
03/04	1,967	1,969	1,936	1,958	-0.96%	688,400	1954億2613万	-2.25%
03/03	2,001	2,003	1,977	1,977	-1.54%	528,100	1973億2251万	-1.49%
03/02	2,000	2,016	1,991	2,008	-0.5%	469,300	2004億1659万	-0.1%
02/27	2,012	2,020	2,001	2,018	+0.95%	334,700	2014億1468万	+0.25%
02/26	2,006	2,008	1,995	1,999	-0.05%	338,200	1995億1831万	-0.74%
02/25	2,003	2,005	1,993	2,000	-0.15%	236,000	1996億1812万	-0.89%
02/24	1,993	2,015	1,990	2,003	+0.5%	273,600	1999億1754万	-0.94%
02/20	2,006	2,013	1,991	1,993	-1.24%	259,400	1989億1945万	-1.58%
02/19	2,003	2,020	1,995	2,018	+1.15%	245,700	2014億1468万	-0.54%
02/18	2,002	2,003	1,988	1,995	+0.5%	174,900	1991億1907万	-1.77%
02/17	1,998	1,998	1,984	1,985	-0.3%	207,600	1981億2098万	-2.41%
02/16	1,988	2,004	1,983	1,991	+0.66%	300,100	1987億1983万	-2.31%
02/13	2,001	2,005	1,977	1,978	-0.6%	448,200	1974億2232万	-3.04%
02/12	2,005	2,020	1,990	1,990	-1.49%	806,800	1986億2002万	-2.64%
02/10	15:30 2026年3月期(基準日:2026年3月31日)株主優待制度の追加実施に関するお知らせ
02/10	15:30 連結業績予想の修正及び繰延税金資産の取り崩しに関するお知らせ
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,010	2,037	2,010	2,020	+0.8%	365,500	2016億1430万	-1.27%
02/09	2,031	2,041	2,004	2,004	-0.89%	342,000	2000億1735万	-2.1%
02/06	2,030	2,038	2,021	2,022	-0.39%	194,800	2018億1391万	-1.27%
02/05	2,025	2,039	2,017	2,030	+1.25%	240,400	2026億1239万	-0.98%
02/04	2,021	2,027	2,004	2,005	-0.89%	261,300	2001億1716万	-2.2%
02/03	2,010	2,024	2,005	2,023	+0.8%	182,700	2019億1372万	-1.37%
02/02	2,023	2,030	2,006	2,007	-0.89%	240,900	2003億1678万	-2.1%
01/30	2,015	2,028	2,011	2,025	+0.7%	216,000	2021億1334万	-1.17%
01/29	2,000	2,011	1,987	2,011	+0.45%	258,000	2007億1601万	-1.81%
01/28	2,005	2,018	1,997	2,002	-0.94%	368,700	1998億1773万	-2.2%
01/27	2,036	2,048	2,021	2,021	-1.41%	262,500	2017億1411万	-1.17%
01/26	2,054	2,064	2,042	2,050	-0.68%	237,300	2046億857万	+0.34%
01/23	2,077	2,077	2,046	2,064	+0.15%	282,100	2060億589万	+1.18%
01/22	2,060	2,081	2,059	2,061	+0.49%	137,500	2057億647万	+1.23%
01/21	2,081	2,081	2,049	2,051	-2.05%	308,900	2047億838万	+0.89%
01/20	2,100	2,103	2,090	2,094	-0.29%	181,700	2090億17万	+3.2%
01/19	15:30 沖縄アニメーションフェスティバル2026 冠協賛のお知らせ
01/19	2,079	2,112	2,073	2,100	+0.96%	264,200	2095億9902万	+3.7%
01/16	2,076	2,093	2,069	2,080	-0.34%	251,000	2076億284万	+2.97%
01/15	2,079	2,091	2,074	2,087	+0.38%	256,200	2083億150万	+3.52%
01/14	2,076	2,097	2,073	2,079	+0.14%	282,500	2075億303万	+3.33%
01/13	2,098	2,098	2,066	2,076	+0.29%	328,300	2072億360万	+3.39%
01/09	2,058	2,080	2,058	2,070	+0.58%	296,400	2066億475万	+3.29%
01/08	2,058	2,068	2,048	2,058	-0.19%	337,600	2054億704万	+2.85%
01/07	2,055	2,073	2,043	2,062	+0.1%	287,900	2058億628万	+3.1%
01/06	2,049	2,062	2,046	2,060	+0.88%	286,600	2056億666万	+3.05%
01/05	2,038	2,048	2,028	2,042	+0.54%	304,300	2038億1010万	+2.15%
2025
12/30	2,063	2,065	2,026	2,031	-1.36%	317,500	2027億1220万	+1.65%
12/29	2,047	2,067	2,038	2,059	+0.83%	338,300	2055億685万	+3.1%
12/26	2,035	2,052	2,030	2,042	+0.69%	468,700	2038億1010万	+2.36%
12/25	2,001	2,039	1,994	2,028	+2.06%	578,300	2024億1277万	+1.81%
12/24	1,986	2,005	1,985	1,987	-0.1%	284,700	1983億2060万	-0.1%
12/23	1,981	1,999	1,981	1,989	+0.1%	282,400	1985億2022万	+0.05%
12/22	2,007	2,014	1,987	1,987	-0.55%	428,900	1983億2060万	0%
12/19	1,998	2,028	1,991	1,998	+2.04%	815,400	1994億1850万	+0.5%
12/18	1,967	1,970	1,952	1,958	+0.05%	416,100	1954億2613万	-1.51%
12/17	1,974	1,975	1,957	1,957	-0.61%	404,200	1953億2633万	-1.71%
12/16	1,976	1,980	1,968	1,969	-0.66%	370,100	1965億2403万	-1.2%
12/15	1,980	1,998	1,973	1,982	+0.3%	272,600	1978億2155万	-0.65%
12/12	1,976	1,978	1,967	1,976	+0.51%	281,400	1972億2270万	-1%
12/11	1,995	1,996	1,965	1,966	-1.21%	336,300	1962億2461万	-1.55%
12/10	1,974	1,998	1,973	1,990	+0.86%	241,800	1986億2002万	-0.45%
12/09	1,980	1,984	1,967	1,973	+0.05%	284,900	1969億2327万	-1.35%
12/08	1,980	1,991	1,968	1,972	-0.3%	332,600	1968億2346万	-1.45%
12/05	1,985	1,988	1,967	1,978	-0.5%	324,100	1974億2232万	-1.25%
12/04	1,989	2,000	1,983	1,988	+0.05%	220,400	1984億2041万	-0.75%
12/03	1,992	1,998	1,980	1,987	-0.1%	258,500	1983億2060万	-0.9%
12/02	2,024	2,024	1,985	1,989	-1.83%	343,900	1985億2022万	-0.95%
12/01	17:00 スマートパチスロ機『L 範馬刃牙』発売
12/01	2,050	2,050	2,025	2,026	-1.22%	218,600	2022億1315万	+0.8%
11/28	2,039	2,059	2,037	2,051	+0.59%	221,500	2047億838万	+1.94%
11/27	2,020	2,039	2,017	2,039	+1.14%	191,900	2035億1067万	+1.34%
11/26	2,025	2,032	2,009	2,016	-0.05%	283,300	2012億1506万	+0.2%
11/25	2,000	2,017	1,990	2,017	+0.8%	249,700	2013億1487万	+0.2%
11/21	1,980	2,003	1,980	2,001	+1.57%	352,700	1997億1792万	-0.6%
11/20	1,970	1,991	1,969	1,970	+0.46%	362,600	1966億2384万	-2.23%
11/19	1,970	1,981	1,961	1,961	-0.56%	317,400	1957億2556万	-2.82%
11/18	1,970	1,981	1,968	1,972	+0.41%	321,100	1968億2346万	-2.38%
11/17	1,990	1,993	1,960	1,964	-1.46%	463,100	1960億2499万	-2.92%
11/14	1,985	2,001	1,952	1,993	-1.19%	774,500	1989億1945万	-1.63%
11/13	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)
11/13	2,029	2,037	2,013	2,017	-0.25%	375,600	2013億1487万	-0.59%
11/12	2,020	2,038	2,017	2,022	+0.4%	251,300	2018億1391万	-0.44%
11/11	2,013	2,020	2,002	2,014	+0.05%	208,100	2010億1544万	-0.98%
11/10	2,017	2,023	2,010	2,013	+0.2%	175,800	2009億1563万	-1.18%
11/07	2,008	2,011	1,997	2,009	0%	211,200	2005億1640万	-1.57%
11/06	2,008	2,021	2,001	2,009	+0.2%	223,100	2005億1640万	-1.62%
11/05	2,011	2,031	1,991	2,005	-0.15%	375,800	2001億1716万	-2%
11/04	2,001	2,025	2,000	2,008	+0.2%	212,400	2004億1659万	-2.1%
10/31	2,020	2,020	2,003	2,004	-0.35%	239,000	2000億1735万	-2.72%
10/30	2,000	2,011	2,000	2,011	+0.5%	651,300	2007億1601万	-2.76%
10/29	2,020	2,020	1,999	2,001	-1.04%	409,100	1997億1792万	-3.57%
10/28	2,056	2,056	2,022	2,022	-1.99%	236,400	2018億1391万	-2.84%
10/27	2,052	2,068	2,052	2,063	+0.54%	205,100	2059億609万	-1.15%
10/24	2,051	2,064	2,050	2,052	-0.44%	142,000	2048億819万	-1.91%
10/23	2,061	2,066	2,050	2,061	+0.19%	135,900	2057億647万	-1.76%
10/22	2,035	2,057	2,035	2,057	+0.93%	270,200	2053億723万	-2.23%
10/21	2,030	2,048	2,030	2,038	+0.15%	189,700	2034億1086万	-3.37%
10/20	2,030	2,041	2,030	2,035	+0.25%	218,400	2031億1143万	-3.78%
10/17	2,044	2,049	2,030	2,030	-1.17%	186,000	2026億1239万	-4.34%
10/16	2,040	2,059	2,039	2,054	+0.83%	206,300	2050億780万	-3.48%
10/15	2,035	2,037	2,022	2,037	+0.89%	204,400	2033億1105万	-4.59%
10/14	2,023	2,043	2,006	2,019	-0.54%	402,500	2015億1449万	-5.74%
10/10	2,041	2,045	2,030	2,030	-1.17%	276,800	2026億1239万	-5.58%
10/09	2,056	2,073	2,042	2,054	-0.72%	306,000	2050億780万	-4.78%
10/08	2,075	2,093	2,065	2,069	+0.05%	222,300	2065億494万	-4.35%
10/07	2,090	2,090	2,062	2,068	-1.34%	251,900	2064億513万	-4.61%

6412 平和

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