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
10/09	5,800	5,902	5,737	5,833	+1.96%	3,452,700	-	+4.61%
10/08	5,639	5,721	5,516	5,721	+1.45%	2,452,800	-	+2.64%
10/07	5,722	5,783	5,634	5,639	-1.31%	2,297,800	-	+1.17%
10/06	5,725	5,765	5,701	5,714	+0.07%	1,471,700	-	+2.47%
10/05	5,698	5,774	5,650	5,710	-0.56%	1,657,800	-	+2.48%
10/02	5,843	5,843	5,728	5,742	-0.23%	1,969,400	-	+3.09%
10/01	5,681	5,790	5,614	5,755	+0.63%	2,413,600	-	+3.45%
09/30	5,633	5,766	5,594	5,719	+1.56%	3,290,000	-	+2.95%
09/29	5,527	5,633	5,505	5,631	+1.37%	2,804,300	-	+1.55%
09/28	5,534	5,596	5,502	5,555	+0.07%	2,232,100	-	+0.23%
09/25	5,484	5,566	5,483	5,551	+1.31%	2,090,300	-	+0.29%
09/24	5,586	5,594	5,451	5,479	-1.92%	2,290,100	-	-0.85%
09/18	5,610	5,635	5,513	5,586	-1.15%	3,047,500	-	+1.2%
09/17	5,563	5,670	5,513	5,651	+3.44%	1,928,900	-	+2.48%
09/16	5,572	5,580	5,437	5,463	-1.73%	1,919,400	-	-0.64%
09/15	5,679	5,692	5,509	5,559	-1.03%	1,875,300	-	+1.18%
09/14	5,530	5,678	5,494	5,617	+4.81%	3,016,600	-	+2.33%
09/11	5,223	5,394	5,208	5,359	+2.35%	3,282,100	-	-2.21%
09/10	5,282	5,312	5,161	5,236	-2.71%	3,463,100	-	-4.12%
09/09	5,360	5,477	5,306	5,382	+0.54%	4,227,200	-	-0.85%
09/08	5,343	5,402	5,290	5,353	+0.17%	2,614,100	-	-0.7%
09/07	5,500	5,520	5,316	5,344	-3.97%	3,462,800	-	-0.28%
09/04	5,694	5,696	5,551	5,565	-0.71%	2,312,200	-	+4.43%
09/03	5,653	5,706	5,600	5,605	-0.64%	2,605,700	-	+5.83%
09/02	5,701	5,744	5,607	5,641	-2.4%	2,859,000	-	+7.2%
09/01	5,730	5,850	5,724	5,780	+1.05%	2,889,500	-	+10.79%
08/31	5,746	5,779	5,690	5,720	+0.58%	2,717,200	-	+10.79%
08/28	5,581	5,743	5,581	5,687	+1.34%	2,181,700	-	+11.55%
08/27	5,558	5,666	5,538	5,612	-0.81%	1,586,500	-	+11.48%
08/26	5,588	5,730	5,580	5,658	+1.47%	2,665,700	-	+13.75%
08/25	5,603	5,661	5,554	5,576	+0.61%	2,139,400	-	+13.45%
08/24	5,480	5,563	5,431	5,542	+1.06%	1,847,600	-	+14.06%
08/21	5,580	5,620	5,460	5,484	-1.26%	2,073,800	-	+14.2%
08/20	5,459	5,624	5,379	5,554	+3.64%	3,237,000	-	+17.02%
08/19	5,442	5,452	5,278	5,359	+0.32%	2,367,600	-	+14.26%
08/18	5,284	5,361	5,232	5,342	+0.19%	1,784,700	-	+15.18%
08/17	5,425	5,425	5,310	5,332	-1.9%	1,844,500	-	+16.29%
08/14	5,277	5,467	5,222	5,435	+3.48%	3,602,500	-	+19.87%
08/13	5,326	5,338	5,203	5,252	-2.05%	4,134,400	-	+17.28%
08/12	5,500	5,529	5,308	5,362	-1.23%	3,877,600	-	+21.01%
08/10	5,298	5,518	5,233	5,429	+0.57%	4,735,300	-	+24.03%
08/07	5,133	5,420	5,132	5,398	+10.5%	8,355,700	-	+25.04%
08/06	11:35 株式報酬としての自己株式の処分に関するお知らせ
08/06	11:35 2027年3月期第2四半期連結累計期間業績予想の修正に関するお知らせ
08/06	11:35 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	4,438	4,925	4,364	4,885	+10.85%	7,236,600	-	+14.78%
08/05	4,392	4,463	4,381	4,407	-1.23%	2,641,100	-	+4.58%
08/04	4,533	4,540	4,433	4,462	-1.57%	1,765,100	-	+6.49%
08/03	4,578	4,612	4,445	4,533	-1.65%	2,609,700	-	+8.86%
07/31	4,459	4,620	4,432	4,609	-2.74%	3,081,300	-	+11.57%
07/30	4,770	4,867	4,678	4,739	-0.17%	2,377,400	-	+15.7%
07/29	4,592	4,790	4,549	4,747	+4.98%	4,467,200	-	+17.12%
07/28	4,469	4,529	4,412	4,522	+2.33%	3,029,400	-	+12.77%
07/27	4,226	4,430	4,218	4,419	+7.49%	2,739,900	-	+11.17%
07/24	4,043	4,136	4,043	4,111	+0.44%	1,280,300	-	+4.29%
07/23	4,059	4,095	4,039	4,093	-0.05%	1,557,700	-	+4.33%
07/22	4,092	4,133	4,055	4,095	-2.2%	2,437,700	-	+4.92%
07/21	4,205	4,249	4,158	4,187	-0.05%	2,335,700	-	+7.83%
07/17	4,178	4,256	4,149	4,189	+1.97%	2,965,300	-	+8.55%
07/16	4,090	4,156	4,072	4,108	+0.49%	2,604,700	-	+7.03%
07/15	4,134	4,163	4,056	4,088	-1.33%	1,987,200	-	+6.99%
07/14	4,078	4,197	4,070	4,143	+1.92%	2,518,100	-	+8.94%
07/13	4,033	4,073	3,999	4,065	+1.19%	1,288,600	-	+7.4%
07/10	4,100	4,140	3,986	4,017	-0.64%	2,475,200	-	+6.52%
07/09	4,000	4,083	4,000	4,043	-0.25%	2,242,100	-	+7.53%
07/08	4,128	4,140	4,031	4,053	-0.61%	2,403,800	-	+8.17%
07/07	4,007	4,120	3,995	4,078	+1.77%	2,826,600	-	+9.21%
07/06	3,928	4,014	3,904	4,007	+2.32%	1,815,000	-	+7.66%
07/03	4,000	4,000	3,903	3,916	+0.64%	1,517,000	-	+5.55%
07/02	3,888	3,958	3,839	3,891	+1.35%	1,953,900	-	+5.19%
07/01	3,766	3,868	3,764	3,839	+1.45%	2,051,200	-	+4.01%
06/30	3,811	3,844	3,738	3,784	-1.3%	2,417,700	-	+2.66%
06/29	3,733	3,868	3,721	3,834	+3.68%	2,604,000	-	+4.18%
06/26	3,724	3,754	3,677	3,698	-0.88%	1,619,500	-	+0.68%
06/25	3,686	3,737	3,642	3,731	+1.58%	1,993,600	-	+1.58%
06/24	3,675	3,720	3,658	3,673	+0.22%	1,877,500	-	-0.03%
06/23	15:30 第21回定時株主総会の議決権行使結果に関するお知らせ
06/23	3,644	3,700	3,595	3,665	+0.58%	2,159,900	-	-0.43%
06/22	16:00 株式報酬としての自己株式の処分に関するお知らせ
06/22	3,580	3,658	3,547	3,644	+1.48%	1,550,700	-	-1.27%
06/19	3,615	3,642	3,580	3,591	-1.1%	3,010,600	-	-2.68%
06/18	3,623	3,631	3,566	3,631	+0.53%	2,259,500	-	-1.73%
06/17	3,599	3,634	3,573	3,612	+0.64%	1,971,500	-	-2.43%
06/16	3,593	3,597	3,530	3,589	-0.14%	2,053,800	-	-3.26%
06/15	3,665	3,693	3,589	3,594	-1.96%	1,936,100	-	-3.18%
06/12	3,671	3,699	3,599	3,666	+0.03%	2,775,100	-	-1.29%
06/11	3,637	3,680	3,613	3,665	+0.25%	2,225,400	-	-1.29%
06/10	3,684	3,703	3,580	3,656	-0.49%	2,559,500	-	-1.48%
06/09	3,742	3,743	3,665	3,674	-1.21%	2,302,000	-	-0.94%
06/08	3,821	3,823	3,698	3,719	-0.85%	2,418,000	-	+0.32%
06/05	3,780	3,839	3,736	3,751	+0.86%	2,141,100	-	+1.19%
06/04	3,741	3,795	3,693	3,719	-0.08%	2,794,300	-	+0.38%
06/03	3,715	3,770	3,692	3,722	-1.35%	1,883,200	-	+0.43%
06/02	3,705	3,790	3,677	3,773	+1.4%	2,679,600	-	+1.75%
06/01	3,656	3,769	3,628	3,721	+2.2%	2,291,600	-	+0.22%
05/29	3,608	3,723	3,608	3,641	-1.01%	11,059,300	-	-2.15%
05/28	3,756	3,786	3,631	3,678	-1.31%	2,673,700	-	-1.45%
05/27	3,690	3,732	3,651	3,727	+2.64%	2,726,400	-	-0.43%
05/26	3,666	3,697	3,622	3,631	-0.55%	2,378,600	-	-3.17%
05/25	3,660	3,661	3,594	3,651	-1.43%	2,026,100	-	-2.92%
05/22	3,718	3,734	3,662	3,704	-1.17%	2,710,800	-	-1.75%
05/21	3,796	3,835	3,695	3,748	-2.9%	1,878,800	-	-0.69%
05/20	3,971	3,984	3,842	3,860	-1.05%	3,497,500	-	+2.17%
05/19	3,749	3,970	3,719	3,901	+7.67%	4,423,900	-	+3.17%
05/18	3,739	3,774	3,609	3,623	-2.32%	2,004,700	-	-4.33%
05/13	15:30 バンダイナムコグループとウドー音楽事務所、戦略的パートナーシップを構築
05/13	11:30 剰余金の配当に関するお知らせ
05/13	11:30 2026年3月期決算短信〔日本基準〕(連結)

バンダイナムコ HD（7832）のIR情報・決算資料

2026/05/18～2026/10/09

IR情報＆株価推移

開示資料

決算

株式

チャート