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
09/16	2,115	2,125	2,101	2,112	-0.28%	746,500	-	+5.86%
09/15	2,123	2,137	2,111	2,118	-0.7%	751,300	-	+6.54%
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%
06/02	1,585	1,621	1,569	1,617	+1.19%	1,166,300	-	-7.97%
06/01	1,642	1,644	1,589	1,598	-0.99%	1,262,400	-	-9.72%
05/29	1,630	1,647	1,614	1,614	-1.41%	2,345,800	-	-9.53%
05/28	1,659	1,664	1,629	1,637	-0.55%	905,800	-	-8.95%
05/27	1,615	1,648	1,611	1,646	+0.73%	1,134,600	-	-9.06%
05/26	1,674	1,675	1,634	1,634	-1.63%	919,100	-	-10.37%
05/25	1,714	1,714	1,647	1,661	-3.77%	820,300	-	-9.58%
05/22	1,726	1,735	1,701	1,726	+0.06%	812,200	-	-6.6%
05/21	1,751	1,752	1,723	1,725	-1.43%	902,700	-	-7.06%
05/20	1,771	1,771	1,729	1,750	-0.91%	1,090,600	-	-6.17%
05/19	1,791	1,794	1,753	1,766	-0.17%	887,900	-	-5.76%
05/18	（IR情報）15:00 大卒初任給31万円など人財価値向上の取り組みについて
05/18	1,778	1,786	1,751	1,769	+0.17%	1,229,400	-	-6%
05/15	1,712	1,766	1,708	1,766	+3.76%	1,075,200	-	-6.51%
05/14	1,710	1,722	1,660	1,702	-1.73%	1,879,600	-	-10.28%
05/13	（IR情報）11:30 2026年3月期決算説明資料
05/13	（IR情報）11:30 2026年3月期決算短信[日本基準](連結)
05/13	1,834	1,877	1,706	1,732	-4.57%	2,554,700	-	-9.22%
05/12	1,850	1,853	1,815	1,815	-2.73%	982,200	-	-5.32%
05/11	1,865	1,881	1,853	1,866	+0.7%	772,800	-	-3.01%
05/08	1,832	1,858	1,825	1,853	+1.53%	1,010,100	-	-3.84%
05/07	1,837	1,854	1,824	1,825	-0.54%	1,171,900	-	-5.44%
05/01	1,835	1,839	1,818	1,835	-0.65%	705,000	-	-5.27%
04/30	1,853	1,860	1,835	1,847	-2.12%	1,136,700	-	-4.99%
04/28	1,885	1,891	1,870	1,887	+0.91%	703,400	-	-3.28%
04/27	1,875	1,880	1,857	1,870	-0.27%	816,800	-	-4.4%
04/24	1,913	1,913	1,875	1,875	-2.04%	729,800	-	-4.43%
04/23	1,900	1,914	1,881	1,914	-0.62%	1,328,300	-	-2.69%
04/22	1,950	1,960	1,925	1,926	-1.78%	862,100	-	-2.38%
04/15	（自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日)

三共（6417）のイベントチャート

2026/04/22～2026/09/16

イベント情報＆株価推移

開示資料

決算

株式

チャート