日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/25	172	172	170	171	-0.58%	8,000	-	-1.16%	-	-
09/24	170	172	170	172	+1.78%	10,400	-	-1.15%	-	-
09/18	170	170	168	169	0%	10,700	-	-2.87%	-	-
09/17	171	171	168	169	-1.17%	33,600	-	-2.87%	-	-
09/16	171	171	169	171	0%	5,900	-	-1.72%	-	-
09/15	170	171	170	171	0%	1,600	-	-1.72%	-	-
09/14	172	172	169	171	0%	10,500	-	-1.72%	-	-
09/11	173	173	170	171	0%	13,200	-	-1.72%	-	-
09/10	173	173	170	171	-1.16%	36,200	-	-1.72%	-	-
09/09	175	176	172	173	0%	12,600	-	-1.14%	-	-
09/08	176	176	173	173	-2.26%	35,300	-	-0.57%	-	-
09/07	177	177	174	177	+0.57%	15,200	-	+1.72%	-	-
09/04	175	176	174	176	+1.73%	15,500	-	+1.15%	-	-
09/03	174	174	172	173	+0.58%	19,200	-	-0.57%	-	-
09/02	174	174	172	172	-1.15%	14,600	-	-1.15%	-	-
09/01	174	176	174	174	0%	9,100	-	+0.58%	-	-
08/31	174	174	173	174	0%	14,300	-	+0.58%	-	-
08/28	173	175	173	174	-0.57%	21,300	-	+0.58%	-	-
08/27	178	178	175	175	-1.13%	24,500	-	+1.16%	-	-
08/26	179	179	177	177	-0.56%	8,300	-	+2.91%	-	-
08/25	178	178	177	178	+0.56%	6,300	-	+3.49%	-	-
08/24	177	179	176	177	0%	20,300	-	+2.91%	-	-
08/21	176	177	176	177	+0.57%	6,000	-	+2.91%	-	-
08/20	176	177	174	176	+0.57%	19,500	-	+1.73%	-	-
08/19	175	175	172	175	0%	23,500	-	0%	-	-
08/18	174	176	174	175	+0.57%	8,900	-	-1.13%	-	-
08/17	173	175	172	174	+0.58%	27,300	-	-2.25%	-	-
08/14	175	176	173	173	-1.14%	19,100	-	-3.35%	-	-
08/13	177	179	174	175	-1.13%	42,800	-	-2.78%	-	-
08/12	173	177	173	177	+1.72%	35,300	-	-2.21%	-	-
08/10	172	175	171	174	+1.75%	34,300	-	-3.87%	-	-
08/07	170	172	168	171	0%	23,100	-	-5.52%	-	-
08/06	172	173	171	171	-0.58%	20,100	-	-6.04%	-	-
08/05	170	172	170	172	+0.58%	9,900	-	-5.49%	-	-
08/04	171	172	169	171	0%	11,600	-	-6.56%	-	-
08/03	170	171	168	171	+1.18%	18,600	-	-6.56%	-	-
07/31	171	171	169	169	0%	18,900	-	-7.65%	-	-
07/30	170	170	167	169	-0.59%	19,300	-	-8.15%	-	-
07/29	167	170	166	170	+1.8%	45,100	-	-7.61%	-	-
07/28	168	169	166	167	0%	21,000	-	-9.73%	-	-
07/27	167	171	165	167	+0.6%	44,100	-	-9.73%	-	-
07/24	167	167	165	166	0%	45,100	-	-10.75%	-	-
07/23	165	171	165	166	-1.78%	90,000	-	-10.75%	-	-
07/22	170	175	169	169	0%	95,500	-	-9.63%	-	-
07/21	174	175	167	169	-1.17%	79,300	-	-10.11%	-	-
07/17	183	183	168	171	-5%	161,000	-	-9.04%	-	-
07/16	180	193	179	180	-17.81%	389,500	-	-4.76%	-	-
07/15	215	223	201	219	+0.92%	143,200	-	+15.87%	-	-
07/14	216	217	207	217	-0.91%	65,400	-	+15.43%	-	-
07/13	199	222	199	219	+8.96%	157,900	-	+17.11%	-	-
07/10	197	204	195	201	+1.01%	27,600	-	+8.06%	-	-
07/09	204	205	192	199	0%	52,100	-	+6.99%	-	-
07/08	199	215	196	199	+2.05%	139,100	-	+6.99%	-	-
07/07	188	196	186	195	+4.28%	57,000	-	+4.84%	-	-
07/06	185	187	180	187	+3.31%	24,900	-	+0.54%	-	-
07/03	181	183	181	181	-0.55%	11,500	-	-2.69%	-	-
07/02	181	184	181	182	-0.55%	8,300	-	-2.15%	-	-
07/01	181	183	180	183	+1.67%	10,600	-	-2.14%	-	-
06/30	180	184	177	180	0%	33,400	-	-3.74%	-	-
06/29	179	180	176	180	+1.69%	8,800	-	-3.74%	-	-
06/26	178	179	175	177	-1.67%	28,700	-	-5.85%	-	-
06/25	178	181	178	180	-0.55%	16,400	-	-4.26%	-	-
06/24	178	181	178	181	+0.56%	20,100	-	-3.72%	-	-
06/23	184	184	178	180	-0.55%	31,100	-	-4.26%	-	-
06/22	181	183	181	181	0%	6,300	-	-4.23%	-	-
06/19	183	184	180	181	-0.55%	14,200	-	-4.23%	-	-
06/18	184	184	180	182	-0.55%	14,400	-	-3.7%	-	-
06/17	182	187	182	183	+0.55%	9,100	-	-3.68%	-	-
06/16	183	184	182	182	0%	6,000	-	-4.21%	-	-
06/15	182	187	182	182	0%	14,700	-	-4.71%	-	-
06/12	188	188	182	182	-3.19%	14,300	-	-5.21%	-	-
06/11	182	188	181	188	+1.08%	14,700	-	-2.59%	-	-
06/10	201	201	180	186	-6.06%	120,900	-	-4.12%	-	-
06/09	189	198	189	198	+4.76%	35,400	-	+1.54%	-	-
06/08	200	201	185	189	-6.9%	111,200	-	-3.57%	-	-
06/05	207	208	200	203	-1.93%	37,000	-	+3.05%	-	-
06/04	199	210	194	207	+4.55%	105,600	-	+5.08%	-	-
06/03	196	200	190	198	+1.54%	28,800	-	+0.51%	-	-
06/02	190	195	187	195	+4.28%	16,500	-	-1.52%	-	-
06/01	186	193	186	187	-2.09%	29,700	-	-6.03%	-	-
05/29	193	196	190	191	+1.6%	33,100	-	-4.5%	-	-
05/28	185	191	185	188	+0.53%	47,900	-	-6.93%	-	-
05/27	187	188	186	187	0%	33,900	-	-7.88%	-	-
05/26	191	192	186	187	-3.11%	55,800	-	-8.33%	-	-
05/25	189	195	189	193	+2.66%	49,200	-	-5.85%	-	-
05/22	187	191	186	188	+0.53%	43,000	-	-9.62%	-	-
05/21	187	190	186	187	0%	20,300	-	-10.53%	-	-
05/20	185	193	185	187	+1.08%	52,800	-	-11.79%	-	-
05/19	189	192	185	185	-3.14%	66,700	-	-13.55%	-	-
05/18	187	194	186	191	+2.14%	59,900	-	-10.75%	-	-
05/15	195	196	185	187	-3.61%	84,100	-	-12.62%	-	-
05/14	195	200	193	194	-1.52%	52,600	-	-8.92%	-	-
05/13	198	201	196	197	+0.51%	45,900	-	-7.08%	-	-
05/12	208	208	196	196	-5.77%	130,400	-	-7.11%	-	-
05/11	218	222	206	208	-4.59%	96,500	-	-0.95%	-	-
05/08	215	226	215	218	+1.4%	155,200	-	+4.31%	-	-
05/07	210	217	209	215	+2.38%	45,800	-	+3.86%	-	-
05/01	207	218	207	210	+1.94%	47,700	-	+2.44%	-	-
04/30	214	215	206	206	-3.74%	50,500	-	+1.48%	-	-
04/28	208	217	208	214	+2.39%	54,200	-	+6.47%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2018年 5月期	2,450 4,900 1/15	1,371 2,741 8/14	3,069,400 1,534,700 7/3	409億6400万	229億1476万	289億1092万 5/31
2019年 5月期	1,734 6/15	740 5/14	1,226,700 3/29	297億9012万	131億6156万	133億4899万 5/31
2020年 5月期	985 10/2	392 3/23	2,915,600 8/22	178億2643万	71億4141万	119億6582万 5/29
2021年 5月期	805 4/27	485 7/31	643,100 10/8	147億2819万	88億3568万	110億724万 5/31
2022年 5月期	645 7/5	403 1/27	1,685,200 4/7	118億85万	73億8130万	85億4458万 5/31
2023年 5月期	616 6/27	300 12/28	5,175,300 5/24	112億8259万	55億86万	69億3293万 5/31
2024年 5月期	420 6/7	242 4/19	2,006,000 1/23	77億456万	44億4026万	45億5788万 5/31
2025年 5月期	360 9/30	152 8/6	19,127,000 9/30	66億535万	27億8892万	35億6248万 5/30
2026年 5月期	295 4/10	158 3/4	6,063,800 4/10	54億1271万	28億9901万	33億3546万 5/29
最新	171 2026/9/25		8,000	31億3754万

GameWith（6552）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート