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
09/25	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	（IR情報）15:30 支配株主等に関する事項について
08/26	（IR情報）15:30 新経営体制のお知らせ
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	（IR情報）15:30 取締役候補者選任に関するお知らせ
07/22	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
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	（IR情報）19:00 個人投資家向けオンライン決算説明会開催のお知らせ
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	（IR情報）15:45 2026年5月期決算説明資料
07/15	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/15	（IR情報）15:30 通期業績予想と実績値の差異に関するお知らせ
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%
05/08	（空売り報告）Nomura International plc 61,344株（0.33%）-0.22%義務消失
05/07	210	217	209	215	+2.38%	45,800	-	+3.86%
05/07	（空売り報告）Nomura International plc 101,861株（0.55%）-0.14%
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%
04/27	（空売り報告）Nomura International plc 126,994株（0.69%）-0.08%

GameWith（6552）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート