日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/16	11,395	11,680	11,330	11,640	+1.7%	4,188,400	15兆1167億	+5.08%
05/15	11,525	11,620	11,330	11,445	-2.18%	5,201,200	14兆8635億	+4%
05/14	12,000	12,090	11,695	11,700	-2.54%	4,278,500	15兆1946億	+7.19%
05/13	11,985	12,170	11,825	12,005	+3.67%	6,146,400	15兆5907億	+10.69%
05/12	11,970	11,970	11,505	11,580	-2.03%	4,911,100	15兆388億	+7.53%
05/09	11,915	12,370	11,740	11,820	-1.66%	12,559,500	15兆3505億	+10.23%
05/08	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/08	15:30 剰余金の配当に関するお知らせ
05/08	15:30 役員人事に関するお知らせ
05/08	12,420	12,455	12,020	12,020	-2.67%	6,591,700	15兆6102億	+12.78%
05/07	12,370	12,475	12,245	12,350	-0.08%	8,420,500	16兆388億	+16.71%
05/02	12,225	12,540	12,165	12,360	+1.77%	8,348,900	16兆518億	+17.48%
05/01	11,925	12,145	11,870	12,145	+2.66%	7,359,200	15兆7725億	+16.02%
04/30	11,545	11,855	11,500	11,830	+3.45%	7,511,400	15兆3635億	+13.37%
04/28	11,590	11,610	11,365	11,435	+0.31%	4,523,200	14兆8505億	+10.03%
04/25	11,200	11,415	11,090	11,400	+3.64%	6,862,200	14兆8050億	+10.01%
04/24	10,880	11,035	10,760	11,000	+5.62%	8,524,500	14兆2855億	+6.35%
04/23	10,505	10,575	10,325	10,415	+2.36%	4,159,600	13兆5258億	+0.87%
04/22	10,135	10,230	10,030	10,175	-0.68%	3,561,700	13兆2141億	-1.4%
04/21	10,290	10,360	10,215	10,245	-1.21%	3,148,200	13兆3050億	-0.76%
04/18	10,315	10,380	10,265	10,370	+0.24%	2,673,600	13兆4674億	+0.45%
04/17	9,957	10,345	9,932	10,345	+3.04%	3,582,900	13兆4349億	+0.28%
04/16	10,220	10,255	9,909	10,040	-2.57%	4,090,400	13兆388億	-2.61%
04/15	10,565	10,565	10,290	10,305	-0.43%	2,888,500	13兆3830億	-0.05%
04/14	10,250	10,500	10,240	10,350	+3.09%	4,269,300	13兆4414億	+0.5%
04/11	9,910	10,095	9,782	10,040	-4.43%	8,428,900	13兆388億	-2.5%
04/10	10,200	10,525	10,015	10,505	+11.7%	8,557,300	13兆6427億	+1.49%
04/09	9,638	9,743	9,173	9,405	-4.43%	11,155,800	12兆2141億	-9.38%
04/08	9,552	10,020	9,552	9,841	+7.04%	11,425,300	12兆7804億	-5.8%
04/07	8,980	9,622	8,962	9,194	-7.85%	13,795,600	11兆9401億	-12.4%
04/04	9,990	10,110	9,813	9,977	-1.02%	10,525,000	12兆9570億	-5.65%
04/03	9,830	10,220	9,808	10,080	-3.26%	12,951,900	13兆907億	-5.18%
04/02	23:15 「Nintendo Switch 2」の発売に関して
04/02	10,260	10,470	10,145	10,420	+2.11%	5,724,600	13兆5323億	-2.36%
04/01	10,300	10,510	10,195	10,205	+0.94%	5,209,500	13兆2531億	-4.7%
03/31	10,450	10,550	10,110	10,110	-6.69%	6,799,600	13兆1297億	-6.02%
03/28	10,900	10,975	10,730	10,835	-1.77%	4,277,400	14兆713億	+0.2%
03/27	10,990	11,135	10,910	11,030	-2.65%	6,592,200	14兆3245億	+1.66%
03/26	11,070	11,450	11,035	11,330	+5.25%	6,665,800	14兆7141億	+4.26%
03/25	10,790	10,835	10,730	10,765	+0.7%	2,840,800	13兆9803億	-0.96%
03/24	11,000	11,005	10,690	10,690	-1.88%	3,046,600	13兆8829億	-1.83%
03/21	10,750	10,905	10,675	10,895	+3.27%	6,406,700	14兆1492億	-0.15%
03/19	10,515	10,650	10,475	10,550	+2.73%	4,156,500	13兆7011億	-3.34%
03/18	10,265	10,360	10,180	10,270	-0.15%	3,240,700	13兆3375億	-6.04%
03/17	10,455	10,470	10,255	10,285	+0.19%	2,715,300	13兆3570億	-6.08%
03/14	10,085	10,350	10,055	10,265	+0.83%	3,655,500	13兆3310億	-6.51%
03/13	10,395	10,445	10,175	10,180	+0.2%	4,437,100	13兆2206億	-7.43%
03/12	10,110	10,220	10,000	10,160	+1.04%	3,702,800	13兆1946億	-7.69%
03/11	9,705	10,055	9,636	10,055	+0.5%	7,548,900	13兆583億	-8.65%
03/10	10,200	10,260	9,914	10,005	-3.19%	6,778,900	12兆9933億	-9.16%
03/07	10,510	10,880	10,235	10,335	-9.22%	8,654,000	13兆4219億	-6.3%
03/06	11,300	11,410	11,260	11,385	+1.88%	3,798,500	14兆7855億	+3.27%
03/05	11,160	11,335	10,990	11,175	+0.4%	3,638,100	14兆5128億	+1.79%
03/04	11,080	11,160	10,925	11,130	+0.59%	3,937,900	14兆4544億	+1.89%
03/03	11,345	11,385	10,960	11,065	-0.85%	4,699,300	14兆3700億	+1.76%
02/28	11,170	11,350	11,055	11,160	-2.11%	10,565,400	14兆4933億	+3.2%
02/27	11,100	11,460	11,085	11,400	+2.66%	3,961,700	14兆8050億	+6.11%
02/26	11,325	11,390	10,930	11,105	-1.81%	5,732,500	14兆4219億	+4.27%
02/25	11,405	11,575	11,310	11,310	-1.27%	4,530,400	14兆6881億	+7.09%
02/21	11,490	11,565	11,295	11,455	-0.3%	5,369,900	14兆8764億	+9.35%
02/20	11,610	11,685	11,340	11,490	-2.3%	5,193,000	14兆9219億	+10.46%
02/19	11,605	11,800	11,520	11,760	+2.71%	6,799,600	15兆2725億	+13.9%
02/18	11,400	11,510	11,315	11,450	+0.48%	3,617,700	14兆8700億	+11.95%
02/17	11,190	11,460	11,190	11,395	+1.33%	5,049,100	14兆7985億	+12.39%
02/14	11,115	11,285	10,925	11,245	-0.04%	5,319,100	14兆6037億	+11.91%
02/13	11,030	11,285	10,985	11,250	+2.46%	5,222,000	14兆6102億	+13.01%
02/12	10,985	11,025	10,750	10,980	+0.41%	6,360,400	14兆2596億	+11.23%
02/10	10,735	11,000	10,730	10,935	+1.2%	3,952,700	14兆2011億	+11.64%
02/07	10,735	10,895	10,730	10,805	-1.77%	4,215,200	14兆323億	+11.07%
02/06	10,745	11,010	10,670	11,000	+2.8%	5,867,100	14兆2855億	+13.75%
02/05	10,300	10,780	10,290	10,700	+2.88%	7,620,900	13兆8959億	+11.46%
02/04	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	15:30 通期業績予想および配当予想の修正に関するお知らせ
02/04	10,380	10,580	10,345	10,400	+2.21%	4,325,100	13兆5063億	+9.01%
02/03	10,110	10,265	10,050	10,175	-0.54%	3,774,700	13兆2141億	+7.18%
01/31	10,360	10,395	10,230	10,230	-1.87%	4,350,000	13兆2855億	+8.22%
01/30	10,190	10,470	10,125	10,425	+2.31%	4,381,800	13兆5388億	+10.8%
01/29	10,215	10,355	10,155	10,190	-0.59%	4,044,700	13兆2336億	+8.77%
01/28	9,721	10,310	9,721	10,250	+4.67%	9,432,300	13兆3115億	+9.85%
01/27	9,862	9,928	9,758	9,793	-0.98%	5,745,900	12兆7180億	+5.29%
01/24	9,542	9,955	9,537	9,890	+3.46%	9,196,700	12兆8440億	+6.61%
01/23	9,400	9,775	9,396	9,559	+1.65%	8,457,300	12兆4141億	+3.39%
01/22	9,150	9,418	9,113	9,404	+3.98%	6,957,200	12兆2128億	+1.9%
01/21	8,998	9,175	8,955	9,044	+1.61%	6,359,200	11兆7453億	-1.88%
01/20	9,300	9,462	8,901	8,901	-3.05%	11,497,600	11兆5596億	-3.43%
01/17	9,500	9,597	8,898	9,181	-4.26%	18,672,900	11兆9232億	-0.53%
01/16	9,700	9,732	9,476	9,590	+0.26%	7,253,600	12兆4544億	+3.96%
01/15	9,565	9,626	9,485	9,565	+2.5%	7,207,700	12兆4219億	+3.82%
01/14	9,250	9,402	9,241	9,332	+0.91%	6,936,600	12兆1193億	+1.47%
01/10	9,046	9,274	9,017	9,248	+1.41%	4,441,100	12兆102億	+0.72%
01/09	8,905	9,134	8,904	9,119	+2.43%	4,549,700	11兆8427億	-0.51%
01/08	9,070	9,090	8,888	8,903	-2.78%	4,676,000	11兆5622億	-2.74%
01/07	9,186	9,195	9,079	9,158	+0.97%	3,532,800	11兆8934億	+0.1%
01/06	9,290	9,293	9,020	9,070	-2.09%	4,961,000	11兆7791億	-0.59%
2024
12/30	9,430	9,440	9,257	9,264	-0.92%	2,486,400	12兆310億	+1.88%
12/27	9,305	9,369	9,236	9,350	+0.97%	3,242,000	12兆1427億	+3.3%
12/26	9,180	9,278	9,170	9,260	+0.65%	2,843,000	12兆258億	+2.85%
12/25	9,200	9,210	9,072	9,200	-0.3%	2,559,200	11兆9479億	+2.67%
12/24	9,276	9,308	9,165	9,228	+0.62%	2,319,000	11兆9843億	+3.43%
12/23	9,266	9,299	9,170	9,171	+0.44%	2,876,400	11兆9102億	+3.28%
12/20	9,400	9,420	9,131	9,131	-2.96%	6,103,200	11兆8583億	+3.28%
12/19	9,154	9,468	9,135	9,410	+1.57%	7,302,900	12兆2206億	+6.86%
12/18	9,398	9,400	9,245	9,265	-2.37%	4,292,900	12兆323億	+5.84%
12/17	9,264	9,587	9,252	9,490	+3.33%	7,187,700	12兆3245億	+9.01%
12/16	9,175	9,260	9,102	9,184	+0.66%	3,151,200	11兆9271億	+6.05%
12/13	9,084	9,142	9,062	9,124	-0.16%	3,674,700	11兆8492億	+5.81%

7974 任天堂

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート