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
11/12	8,452	8,703	8,419	8,563	+2.29%	8,086,700	-	+2.21%
11/11	8,515	8,690	8,343	8,371	-0.96%	7,408,600	-	+0.28%
11/10	8,505	8,601	8,407	8,452	-1.79%	6,886,800	-	+1.55%
11/09	8,200	8,698	8,192	8,606	+5.23%	10,941,200	-	+3.71%
11/06	8,130	8,624	8,095	8,178	-7.91%	17,393,100	-	-1.14%
11/05	15:30 剰余金の配当(中間配当)および期末配当予想に関するお知らせ
11/05	15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	8,680	8,890	8,564	8,880	+6.31%	15,756,500	-	+7.48%
11/04	8,299	8,409	8,200	8,353	+2.5%	10,159,500	-	+1.58%
11/02	8,394	8,411	8,131	8,149	-1.69%	5,110,200	-	-0.73%
10/30	8,330	8,454	8,257	8,289	+1.61%	5,392,000	-	+1%
10/29	8,200	8,278	8,112	8,158	-1.84%	11,056,200	-	-0.55%
10/28	8,340	8,475	8,251	8,311	-1.68%	6,813,500	-	+1.22%
10/27	8,497	8,555	8,391	8,453	-1.43%	6,347,100	-	+2.87%
10/26	8,520	8,668	8,470	8,576	+0.43%	5,085,300	-	+4.53%
10/23	8,830	8,890	8,438	8,539	-1.84%	10,168,800	-	+4.31%
10/22	8,631	8,879	8,630	8,699	-0.18%	6,964,700	-	+6.41%
10/21	8,696	8,734	8,543	8,715	+0.4%	5,847,800	-	+6.92%
10/20	8,575	8,685	8,536	8,680	+1.63%	6,940,900	-	+6.87%
10/19	8,533	8,565	8,446	8,541	+0.73%	7,501,600	-	+5.31%
10/16	8,309	8,588	8,299	8,479	+3.05%	9,276,200	-	+4.43%
10/15	8,233	8,335	8,134	8,228	-0.6%	9,835,700	-	+1.21%
10/14	8,165	8,318	8,105	8,278	+1.3%	5,915,600	-	+1.52%
10/13	8,170	8,197	8,066	8,172	+0.32%	6,024,000	-	-0.06%
10/09	7,969	8,146	7,927	8,146	+3.76%	11,017,700	-	-0.69%
10/08	7,859	7,867	7,775	7,851	+0.98%	6,138,100	-	-4.73%
10/07	7,899	7,939	7,757	7,775	-0.51%	5,550,600	-	-6.2%
10/06	7,727	7,863	7,727	7,815	+0.94%	5,961,300	-	-6.27%
10/05	7,870	7,952	7,742	7,742	-1.36%	8,755,700	-	-7.55%
10/02	7,900	7,982	7,819	7,849	-1.15%	5,995,900	-	-6.78%
10/01	7,810	7,950	7,808	7,940	-0.05%	6,447,100	-	-6.16%
09/30	7,978	7,984	7,847	7,944	+0.61%	6,727,400	-	-6.49%
09/29	8,039	8,103	7,868	7,896	-1.29%	6,801,600	-	-7.33%
09/28	7,951	8,099	7,933	7,999	-1.25%	8,814,400	-	-6.52%
09/25	8,140	8,275	8,092	8,100	-1.17%	6,295,000	-	-5.59%
09/24	8,257	8,330	8,175	8,196	-1.71%	6,609,600	-	-4.76%
09/18	8,350	8,390	8,251	8,339	-1.6%	6,274,100	-	-3.36%
09/17	8,141	8,503	8,130	8,475	+4.29%	7,644,500	-	-2.03%
09/16	8,104	8,217	8,080	8,126	+0.1%	4,574,300	-	-6%
09/15	8,473	8,473	8,118	8,118	-1.81%	7,686,000	-	-6.26%
09/14	8,193	8,318	8,134	8,268	+2.16%	9,454,300	-	-4.59%
09/11	7,852	8,131	7,851	8,093	+1.3%	9,954,600	-	-6.51%
09/10	8,000	8,148	7,903	7,989	-4.9%	15,081,200	-	-7.52%
09/09	8,548	8,660	8,386	8,401	-3.99%	9,694,900	-	-2.5%
09/08	8,767	8,995	8,749	8,750	0%	6,871,800	-	+1.96%
09/07	8,705	8,831	8,556	8,750	-1.01%	6,258,900	-	+2.51%
09/04	8,847	8,950	8,803	8,839	-0.18%	5,577,200	-	+4.07%
09/03	8,761	8,927	8,712	8,855	+0.39%	6,128,100	-	+4.61%
09/02	8,960	8,972	8,796	8,821	-3.1%	9,187,500	-	+4.63%
09/01	9,066	9,180	9,008	9,103	+0.65%	6,997,500	-	+8.58%
08/31	9,000	9,044	8,877	9,044	+0.57%	8,018,900	-	+8.74%
08/28	8,785	9,095	8,767	8,993	+3.04%	12,451,600	-	+9.22%
08/27	8,746	8,888	8,667	8,728	-1.89%	6,319,400	-	+7.03%
08/26	8,940	9,060	8,865	8,896	+0.36%	8,414,000	-	+10.02%
08/25	8,897	8,993	8,794	8,864	+0.81%	6,766,700	-	+10.66%
08/24	8,597	8,857	8,571	8,793	+2.26%	7,112,900	-	+10.65%
08/21	8,820	8,848	8,553	8,599	-2.07%	5,643,400	-	+9.15%
08/20	8,870	8,998	8,772	8,781	+2.38%	8,155,100	-	+12.36%
08/19	8,899	8,941	8,537	8,577	-2.09%	9,128,500	-	+10.73%
08/18	8,611	8,834	8,540	8,760	-0.01%	8,133,300	-	+13.96%
08/17	9,050	9,067	8,761	8,761	-1.56%	11,825,900	-	+15%
08/14	8,600	8,945	8,585	8,900	+6.91%	18,615,900	-	+17.85%
08/13	8,398	8,518	8,270	8,325	-1.92%	10,948,800	-	+11.31%
08/12	8,415	8,526	8,312	8,488	+2.7%	17,246,700	-	+14.21%
08/10	8,100	8,289	7,993	8,265	+2.76%	11,034,000	-	+12.08%
08/07	7,815	8,047	7,624	8,043	+5.26%	21,147,900	-	+9.74%
08/06	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	7,470	7,641	7,416	7,641	+2.87%	7,875,600	-	+4.79%
08/05	7,500	7,545	7,403	7,428	-1.72%	7,249,200	-	+2.23%
08/04	7,650	7,699	7,524	7,558	-0.41%	5,624,900	-	+4.38%
08/03	7,636	7,695	7,414	7,589	-1.17%	8,268,900	-	+5.15%
07/31	7,600	7,765	7,439	7,679	-5.72%	18,014,300	-	+6.99%
07/30	8,123	8,245	7,935	8,145	+1.99%	13,267,300	-	+14.01%
07/29	7,714	8,058	7,618	7,986	+4.27%	18,827,900	-	+12.61%
07/28	7,468	7,659	7,433	7,659	+3.07%	14,524,300	-	+8.64%
07/27	7,092	7,431	7,071	7,431	+6.63%	11,520,800	-	+5.81%
07/24	16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	6,950	7,025	6,910	6,969	-0.46%	4,921,600	-	-0.57%
07/23	6,972	7,001	6,911	7,001	-0.03%	6,759,500	-	-0.23%
07/22	6,927	7,055	6,905	7,003	+0.14%	8,495,800	-	-0.36%
07/21	7,060	7,060	6,916	6,993	-4.13%	13,891,700	-	-0.61%
07/17	7,163	7,429	7,150	7,294	+3.02%	12,157,200	-	+3.59%
07/16	7,039	7,120	6,990	7,080	+0.94%	8,822,800	-	+0.63%
07/15	7,068	7,119	7,014	7,014	-0.51%	5,531,100	-	-0.36%
07/14	7,154	7,170	7,022	7,050	-0.79%	5,961,600	-	+0.04%
07/13	7,068	7,115	6,952	7,106	+1.08%	8,096,900	-	+0.45%
07/10	7,097	7,100	7,004	7,030	-1.26%	6,895,400	-	-0.93%
07/09	7,000	7,183	7,000	7,120	+0.49%	5,481,400	-	+0.06%
07/08	7,147	7,276	7,085	7,085	-0.88%	7,234,300	-	-0.52%
07/07	7,106	7,199	7,083	7,148	+1.64%	8,083,400	-	+0.17%
07/06	7,098	7,129	7,007	7,033	-1.39%	7,191,000	-	-1.61%
07/03	7,347	7,477	7,132	7,132	-0.07%	10,058,000	-	-0.29%
07/02	7,160	7,266	7,095	7,137	+2.25%	9,343,000	-	-0.22%
07/01	6,815	7,007	6,802	6,980	+2.42%	6,548,800	-	-2.34%
06/30	6,955	6,962	6,792	6,815	-1.73%	8,965,900	-	-4.73%
06/29	12:00 投資単位の引下げに関する考え方および方針等について
06/29	6,764	7,055	6,750	6,935	+5.25%	17,409,400	-	-3.18%
06/26	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	6,705	6,711	6,544	6,589	-3.94%	13,176,000	-	-8.08%
06/25	6,800	6,895	6,696	6,859	+0.01%	11,263,200	-	-4.66%
06/24	6,895	6,986	6,816	6,858	-0.85%	10,265,500	-	-4.9%
06/23	6,950	6,995	6,879	6,917	-1.19%	8,275,600	-	-4.41%
06/22	7,030	7,116	6,966	7,000	-1.07%	7,444,000	-	-3.58%
06/19	7,115	7,117	7,010	7,076	-1.26%	7,264,000	-	-2.64%
06/18	7,339	7,348	7,088	7,166	-1.5%	8,515,700	-	-1.44%
06/17	7,009	7,359	7,005	7,275	+0.79%	8,486,700	-	+0.22%

任天堂（7974）のIR情報・決算資料

2026/06/17～2026/11/12

IR情報＆株価推移

開示資料

決算

株式

チャート