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
10/28	2,190	2,190	2,141	2,143	-2.64%	702,600	-	+1.13%
10/27	2,203	2,233	2,181	2,201	-0.68%	541,100	-	+3.82%
10/26	2,196	2,230	2,191	2,216	+0.91%	582,800	-	+4.73%
10/23	2,244	2,259	2,191	2,196	-0.77%	754,100	-	+3.98%
10/22	2,194	2,231	2,190	2,213	+0.73%	640,000	-	+4.88%
10/21	（IR情報）15:00 株式会社A-gonの株式の取得(子会社化)に関するお知らせ
10/21	2,201	2,203	2,173	2,197	+0.18%	794,400	-	+4.47%
10/20	2,192	2,202	2,178	2,193	+0.37%	673,800	-	+4.58%
10/19	2,208	2,216	2,176	2,185	-0.46%	507,000	-	+4.6%
10/16	2,160	2,206	2,159	2,195	+2.43%	1,728,200	-	+5.43%
10/15	2,135	2,147	2,118	2,143	+1.08%	1,738,500	-	+3.33%
10/14	2,111	2,127	2,100	2,120	+0.47%	717,900	-	+2.46%
10/14	（空売り報告）モルガン・スタンレーMUFG証券 934,184株（0.4%）-0.54%義務消失
10/13	2,080	2,117	2,079	2,110	+2.33%	698,000	-	+2.18%
10/13	（空売り報告）モルガン・スタンレーMUFG証券 2,180,984株（0.94%）-0.13%
10/09	（IR情報）17:00 【新製品のご案内】Lパチスロもののがたり
10/09	（IR情報）17:00 【新製品のご案内】eフィーバー戦姫絶唱シンフォギア5 超デカ×スマートスタート
10/09	2,079	2,096	2,051	2,062	+0.78%	680,800	-	+0.05%
10/09	（空売り報告）モルガン・スタンレーMUFG証券 2,467,884株（1.07%）再IN
10/08	2,033	2,050	2,019	2,046	-0.2%	696,200	-	-0.68%
10/07	2,017	2,058	2,005	2,050	+1.64%	1,203,300	-	-0.44%
10/06	2,028	2,033	2,004	2,017	-0.54%	715,500	-	-1.99%
10/05	2,060	2,061	2,017	2,028	-2.03%	786,600	-	-1.36%
10/02	2,057	2,078	2,055	2,070	+0.15%	897,500	-	+0.78%
10/01	2,046	2,067	2,032	2,067	+0.73%	946,300	-	+0.83%
10/01	（空売り報告）BNP Paribas Financial Markets SNC 0株（0%）-0.62%義務消失
09/30	2,044	2,054	2,022	2,052	-0.39%	1,118,800	-	+0.29%
09/30	（空売り報告）BNP Paribas Financial Markets SNC 1,439,955株（0.62%）-0.43%
09/29	2,070	2,083	2,039	2,060	-2.46%	1,323,600	-	+0.98%
09/28	2,130	2,134	2,110	2,112	-0.38%	1,563,900	-	+3.83%
09/25	2,133	2,135	2,105	2,120	0%	966,800	-	+4.59%
09/24	2,078	2,134	2,076	2,120	+2.37%	1,198,900	-	+5%
09/18	2,134	2,144	2,071	2,071	-3.63%	4,922,800	-	+3.03%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 2,430,055株（1.05%）-0.19%
09/17	2,109	2,155	2,103	2,149	+1.75%	945,900	-	+7.24%
09/16	2,115	2,125	2,101	2,112	-0.28%	746,500	-	+5.86%
09/16	（空売り報告）BNP Paribas Financial Markets SNC 2,865,855株（1.24%）+0.22%
09/15	2,123	2,137	2,111	2,118	-0.7%	751,300	-	+6.54%
09/15	（空売り報告）BNP Paribas Financial Markets SNC 2,352,055株（1.02%）+0.21%
09/14	2,079	2,144	2,068	2,133	+3.8%	1,190,400	-	+7.73%
09/11	2,004	2,064	1,991	2,055	+0.88%	1,270,300	-	+4.21%
09/11	（空売り報告）BNP Paribas Financial Markets SNC 1,869,455株（0.81%）新規
09/10	1,998	2,040	1,984	2,037	+2.52%	1,258,800	-	+3.66%
09/09	1,989	2,020	1,987	1,987	-1.24%	811,200	-	+1.53%
09/08	1,982	2,021	1,975	2,012	+0.75%	785,000	-	+3.13%
09/07	2,012	2,025	1,988	1,997	-1.38%	748,100	-	+2.67%
09/04	2,018	2,040	2,010	2,025	-0.1%	851,000	-	+4.44%
09/03	2,021	2,035	2,011	2,027	+0.9%	855,900	-	+4.81%
09/02	2,016	2,030	1,996	2,009	-1.08%	853,400	-	+4.09%
09/01	2,013	2,038	2,011	2,031	+1.15%	1,170,900	-	+5.56%
08/31	2,024	2,025	1,997	2,008	-0.69%	1,286,000	-	+4.91%
08/28	1,973	2,022	1,972	2,022	+2.22%	1,185,000	-	+6.25%
08/27	1,963	1,999	1,957	1,978	-0.45%	862,700	-	+4.66%
08/26	1,977	1,996	1,977	1,987	+0.81%	678,300	-	+5.8%
08/25	1,980	1,986	1,959	1,971	+0.87%	1,045,800	-	+5.63%
08/24	1,920	1,956	1,914	1,954	+2.25%	946,200	-	+5.39%
08/21	1,910	1,929	1,904	1,911	+0.1%	709,100	-	+3.69%
08/20	1,950	1,952	1,899	1,909	-0.93%	977,200	-	+4.2%
08/19	1,944	1,950	1,905	1,927	+0.31%	796,900	-	+5.76%
08/18	1,881	1,929	1,875	1,921	+1.16%	846,900	-	+6.07%
08/17	1,925	1,935	1,897	1,899	-1.66%	738,100	-	+5.44%
08/14	1,923	1,943	1,906	1,931	+0.42%	924,800	-	+7.82%
08/13	1,916	1,930	1,902	1,923	-0.67%	844,300	-	+8.03%
08/12	1,938	1,957	1,926	1,936	+1.04%	1,024,100	-	+9.38%
08/10	1,919	1,922	1,896	1,916	-0.1%	830,600	-	+8.99%
08/07	1,921	1,937	1,897	1,918	+1.21%	1,702,100	-	+9.85%
08/06	（IR情報）11:30 2027年3月期第1四半期決算説明資料
08/06	（IR情報）11:30 配当方針の変更(配当性向の引き上げ、DOE導入)及び配当予想の修正(増配)に関するお知らせ
08/06	（IR情報）11:30 当社等の取締役等に対する業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
08/06	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	1,818	1,928	1,814	1,895	+4.01%	1,782,800	-	+9.28%
08/05	1,879	1,890	1,807	1,822	-1.14%	1,013,900	-	+5.87%
08/04	1,854	1,861	1,836	1,843	-0.54%	768,400	-	+7.71%
08/03	1,850	1,864	1,809	1,853	-0.05%	1,050,600	-	+8.94%
07/31	1,846	1,878	1,845	1,854	-3.19%	1,267,600	-	+9.64%
07/30	1,924	1,956	1,879	1,915	-0.42%	1,234,200	-	+14.06%
07/29	（IR情報）12:00 【新製品のご案内】P 羽根BASTARD!! -暗黒の破壊神-
07/29	1,868	1,934	1,846	1,923	+4.17%	1,894,500	-	+15.56%
07/28	1,812	1,853	1,801	1,846	+3.01%	1,142,200	-	+11.95%
07/27	1,741	1,795	1,734	1,792	+4.07%	807,300	-	+9.4%
07/24	1,689	1,734	1,680	1,722	+1.47%	817,800	-	+5.77%
07/23	1,686	1,709	1,681	1,697	+0.65%	595,100	-	+4.62%
07/22	1,671	1,695	1,667	1,686	+0.3%	770,800	-	+4.4%
07/21	1,694	1,723	1,674	1,681	-0.12%	1,100,000	-	+4.35%
07/17	1,673	1,709	1,671	1,683	+1.32%	1,136,900	-	+4.73%
07/16	1,667	1,672	1,654	1,661	+0.54%	687,900	-	+3.55%
07/15	（IR情報）11:30 当社子会社による事業譲受に関するお知らせ
07/15	1,665	1,671	1,642	1,652	-0.72%	1,153,200	-	+3.12%
07/14	1,667	1,678	1,655	1,664	+0.85%	935,900	-	+3.94%
07/13	1,654	1,661	1,637	1,650	-0.06%	769,400	-	+3.19%
07/10	1,658	1,661	1,635	1,651	-0.84%	773,700	-	+3.32%
07/09	1,656	1,675	1,652	1,665	+0.12%	612,500	-	+4.26%
07/08	1,688	1,694	1,662	1,663	-0.48%	898,400	-	+4.2%
07/07	1,637	1,686	1,636	1,671	+2.26%	906,600	-	+4.83%
07/06	1,613	1,645	1,610	1,634	+1.87%	655,900	-	+2.64%
07/03	1,620	1,647	1,602	1,604	-0.93%	744,800	-	+0.82%
07/02	1,600	1,629	1,589	1,619	+3.06%	946,100	-	+1.76%
07/01	（IR情報）17:00 【新製品のご案内】eフィーバー妖怪ウォッチ
07/01	1,576	1,578	1,555	1,571	-0.44%	610,500	-	-1.32%
06/30	1,596	1,602	1,573	1,578	-0.94%	817,400	-	-1.07%
06/29	1,591	1,608	1,580	1,593	+0.25%	1,052,800	-	-0.25%
06/26	1,577	1,590	1,568	1,589	+1.66%	899,200	-	-0.69%
06/25	1,551	1,578	1,540	1,563	+1.49%	774,200	-	-2.62%
06/24	1,562	1,570	1,540	1,540	-0.96%	644,100	-	-4.47%
06/23	1,538	1,566	1,535	1,555	+0.06%	574,900	-	-4.01%
06/22	1,555	1,565	1,543	1,554	-0.32%	637,500	-	-4.55%
06/19	1,596	1,596	1,559	1,559	-0.38%	1,914,900	-	-4.76%
06/18	1,532	1,565	1,529	1,565	+2.29%	1,234,600	-	-4.86%
06/17	1,565	1,570	1,526	1,530	-2.67%	1,154,300	-	-7.33%
06/16	1,586	1,594	1,571	1,572	-1.38%	1,016,200	-	-5.24%
06/15	1,603	1,613	1,583	1,594	-0.19%	547,300	-	-4.49%
06/12	1,604	1,609	1,592	1,597	-0.5%	914,000	-	-4.94%
06/11	1,638	1,644	1,602	1,605	-2.01%	823,500	-	-5.03%
06/10	（IR情報）16:20 【新製品のご案内】Lパチスロ彼女、お借りします
06/10	（IR情報）16:20 【新製品のご案内】eフィーバー機動戦士ガンダムSEED クライマックス
06/10	1,650	1,653	1,620	1,638	+1.61%	791,100	-	-3.59%
06/09	1,635	1,639	1,605	1,612	-0.56%	1,146,900	-	-5.51%
06/08	1,598	1,660	1,598	1,621	-1.16%	1,229,300	-	-5.54%
06/05	（IR情報）11:30 子会社設立に関するお知らせ
06/05	1,624	1,656	1,621	1,640	+0.8%	916,100	-	-4.98%
06/04	1,625	1,656	1,622	1,627	+0.18%	1,157,000	-	-6.28%
06/03	1,579	1,630	1,573	1,624	+0.43%	1,172,300	-	-6.99%

三共（6417）のイベントチャート

2026/06/03～2026/10/28

イベント情報＆株価推移

開示資料

決算

株式

チャート