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
03/06	8,582	8,796	8,582	8,680	+1.2%	7,387,900	11兆2726億	-2.04%
03/05	8,785	8,822	8,546	8,577	-1.44%	10,366,600	11兆1388億	-3.85%
03/04	8,588	8,849	8,585	8,702	+1.33%	11,323,900	11兆3012億	-3.23%
03/03	16:00 売出株式数の変更に関するお知らせ
03/03	11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了並びに自己株式の消却に関するお知らせ
03/03	8,600	8,665	8,508	8,588	-1.76%	8,095,200	11兆1531億	-5.22%
03/02	17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
03/02	8,725	8,797	8,572	8,742	-2.81%	11,648,300	11兆3531億	-4.28%
02/27	15:40 自己株式取得及び自己株式消却に係る事項の決定に関するお知らせ
02/27	15:40 株式の売出しに関するお知らせ
02/27	8,992	9,097	8,854	8,995	+2.95%	20,124,000	11兆6817億	-2.03%
02/26	8,606	8,870	8,558	8,737	+2.62%	10,330,700	11兆3466億	-5.33%
02/25	8,492	8,545	8,412	8,514	-0.32%	6,796,600	11兆570億	-8.42%
02/24	8,590	8,727	8,517	8,541	-0.54%	8,333,200	11兆921億	-8.94%
02/20	8,680	8,686	8,510	8,587	-0.36%	6,393,300	11兆1518億	-9.22%
02/19	8,731	8,779	8,538	8,618	-0.21%	7,414,300	11兆1921億	-9.61%
02/18	8,500	8,636	8,431	8,636	+2.7%	6,985,500	11兆2154億	-10.02%
02/17	8,444	8,518	8,356	8,409	-0.47%	6,968,300	10兆9206億	-12.86%
02/16	8,500	8,754	8,449	8,449	+1.19%	11,125,200	10兆9726億	-13.08%
02/13	8,540	8,669	8,350	8,350	-3.36%	13,507,500	10兆8440億	-14.71%
02/12	8,930	8,942	8,564	8,640	-3.25%	17,104,500	11兆2206億	-12.46%
02/10	8,850	9,055	8,790	8,930	+3.09%	13,772,100	11兆5973億	-10.32%
02/09	8,650	8,715	8,537	8,662	+2.62%	13,828,100	11兆2492億	-13.61%
02/06	8,550	8,617	8,326	8,441	-3.88%	21,426,900	10兆9622億	-16.46%
02/05	8,851	8,923	8,705	8,782	-2.13%	20,690,900	11兆4050億	-13.87%
02/04	9,180	9,264	8,806	8,973	-10.98%	33,990,500	11兆6531億	-12.69%
02/03	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	9,985	10,195	9,890	10,080	+1.83%	9,984,500	13兆907億	-2.51%
02/02	9,800	9,979	9,773	9,899	-1.55%	10,491,700	12兆8557億	-4.39%
01/30	10,000	10,225	9,971	10,055	+1.25%	6,586,700	13兆583億	-3.12%
01/29	10,030	10,050	9,913	9,931	-2.3%	7,699,400	12兆8972億	-4.38%
01/28	10,200	10,205	10,065	10,165	-2.02%	4,542,200	13兆2011億	-2.4%
01/27	10,545	10,565	10,250	10,375	-0.38%	4,938,600	13兆4739億	-0.7%
01/26	10,540	10,575	10,255	10,415	+0.14%	6,447,400	13兆5258億	-0.62%
01/23	10,400	10,645	10,200	10,400	+4.52%	11,170,200	13兆5063億	-1.12%
01/22	10,250	10,265	9,950	9,950	-2.26%	10,837,100	12兆9219億	-5.79%
01/21	10,300	10,345	10,105	10,180	-2.54%	5,926,200	13兆2206億	-4.26%
01/20	10,590	10,590	10,415	10,445	-1.32%	3,809,400	13兆5648億	-2.21%
01/19	10,390	10,645	10,350	10,585	+0.62%	4,169,500	13兆7466億	-1.32%
01/16	10,650	10,650	10,440	10,520	+0.67%	5,990,100	13兆6622億	-2.4%
01/15	10,460	10,660	10,430	10,450	+2.25%	9,129,900	13兆5713億	-3.7%
01/14	10,100	10,230	10,050	10,220	+2.71%	8,035,600	13兆2726億	-6.52%
01/13	10,120	10,175	9,827	9,950	-2.12%	15,672,900	12兆9219億	-9.87%
01/09	10,005	10,280	9,991	10,165	-0.15%	7,163,800	13兆2011億	-8.82%
01/08	10,335	10,365	10,170	10,180	-1.64%	5,601,800	13兆2206億	-9.56%
01/07	10,720	10,730	10,275	10,350	-4.65%	8,142,200	13兆4414億	-8.98%
01/06	10,640	10,865	10,550	10,855	+1.92%	6,142,800	14兆972億	-5.51%
01/05	10,880	10,890	10,530	10,650	+0.52%	6,948,100	13兆8310億	-8.04%
2025
12/30	10,820	10,845	10,560	10,595	-1.35%	3,616,600	13兆7596億	-9.32%
12/29	10,800	10,840	10,630	10,740	-0.51%	4,355,700	13兆9479億	-8.87%
12/26	10,635	10,950	10,595	10,795	+2.32%	6,623,300	14兆193億	-9.19%
12/25	10,590	10,630	10,475	10,550	+1.1%	3,387,100	13兆7011億	-11.99%
12/24	10,730	10,745	10,400	10,435	-0.76%	5,652,200	13兆5518億	-13.66%
12/23	10,455	10,630	10,335	10,515	+2.64%	10,389,100	13兆6557億	-13.79%
12/22	10,650	10,675	10,245	10,245	-3.8%	10,226,600	13兆3050億	-16.8%
12/19	10,920	10,935	10,640	10,650	-3.05%	7,107,100	13兆8310億	-14.4%
12/18	11,000	11,030	10,805	10,985	-1.74%	5,349,400	14兆2661億	-12.55%
12/17	11,280	11,440	11,100	11,180	-1.5%	4,673,800	14兆5193億	-11.82%
12/16	11,370	11,565	11,320	11,350	-1.26%	4,089,700	14兆7401億	-11.15%
12/15	11,620	11,650	11,460	11,495	-2%	5,293,600	14兆9284億	-10.6%
12/12	11,510	11,740	11,500	11,730	+2.89%	7,506,300	15兆2336億	-9.46%
12/11	11,110	11,515	11,100	11,400	-1.55%	8,791,400	14兆8050億	-12.64%
12/10	11,680	11,820	11,340	11,580	-2.69%	8,597,400	15兆388億	-11.9%
12/09	12,200	12,230	11,860	11,900	-3.41%	5,772,400	15兆4544億	-9.83%
12/08	12,385	12,445	12,300	12,320	-1.44%	2,749,400	15兆9998億	-6.98%
12/05	12,575	12,645	12,385	12,500	-2.91%	3,770,100	16兆2336億	-5.79%
12/04	12,705	12,945	12,655	12,875	+1.74%	2,564,600	16兆7206億	-3.09%
12/03	12,710	12,825	12,580	12,655	-1.63%	3,002,900	16兆4349億	-4.79%
12/02	12,960	13,165	12,835	12,865	-1.53%	2,587,200	16兆7076億	-3.32%
12/01	13,200	13,345	12,975	13,065	-1.62%	2,522,400	16兆9673億	-1.81%
11/28	13,245	13,435	13,205	13,280	+0.84%	2,624,100	17兆2466億	-0.19%
11/27	17:00 開発体制強化を目的としたシンガポール法人の株式取得について
11/27	13,220	13,345	13,135	13,170	-0.49%	1,719,100	17兆1037億	-0.96%
11/26	13,070	13,295	13,015	13,235	+0.88%	2,708,400	17兆1881億	-0.5%
11/25	13,285	13,295	13,025	13,120	-1.35%	3,185,700	17兆388億	-1.25%
11/21	13,200	13,430	13,170	13,300	+0.19%	4,415,900	17兆2725億	+0.3%
11/20	13,280	13,380	13,125	13,275	+1.88%	2,756,500	17兆2401億	+0.46%
11/19	13,115	13,210	12,950	13,030	-1.29%	3,496,500	16兆9219億	-1.17%
11/18	13,250	13,380	13,110	13,200	-1.71%	2,971,500	17兆1427億	+0.31%
11/17	13,500	13,520	13,310	13,430	-0.11%	1,849,400	17兆4414億	+2.32%
11/14	13,390	13,555	13,380	13,445	-1.61%	2,970,800	17兆4608億	+2.66%
11/13	13,980	13,985	13,605	13,665	-1.58%	3,633,400	17兆7465億	+4.54%
11/12	13,615	13,885	13,570	13,885	+1.98%	3,545,300	18兆323億	+6.46%
11/11	13,630	13,755	13,535	13,615	+1.45%	3,720,400	17兆6816億	+4.71%
11/10	13,840	13,860	13,370	13,420	-3.49%	4,114,800	17兆4284億	+3.52%
11/07	14,075	14,105	13,600	13,905	-1.42%	5,368,400	18兆582億	+7.47%
11/06	14,440	14,630	13,945	14,105	+2.58%	11,096,000	18兆3180億	+9.32%
11/05	14,000	14,265	13,530	13,750	+6.22%	15,706,300	17兆8569億	+7%
11/04	15:30 通期業績予想の修正に関するお知らせ
11/04	15:30 剰余金の配当(中間配当)、配当方針の変更および期末配当予想の修正に関するお知らせ
11/04	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	13,080	13,240	12,900	12,945	-0.77%	5,475,200	16兆8115億	+1.04%
10/31	12,995	13,120	12,910	13,045	+1.05%	3,719,900	16兆9414億	+1.79%
10/30	12,850	12,945	12,650	12,910	-0.23%	4,178,000	16兆7660億	+0.81%
10/29	12,975	13,175	12,900	12,940	-0.65%	2,914,800	16兆8050億	+0.98%
10/28	13,010	13,060	12,870	13,025	-0.19%	2,209,900	16兆9154億	+1.73%
10/27	12,860	13,190	12,860	13,050	+1.64%	2,816,000	16兆9479億	+1.99%
10/24	13,080	13,125	12,840	12,840	-1.61%	2,999,600	16兆6751億	+0.33%
10/23	12,855	13,100	12,830	13,050	-0.42%	3,198,900	16兆9479億	+1.75%
10/22	13,300	13,310	13,060	13,105	-1.02%	5,433,300	17兆193億	+1.95%
10/21	13,100	13,240	12,845	13,240	+2.91%	6,753,500	17兆1946億	+2.64%
10/20	12,770	12,965	12,730	12,865	+3.17%	4,976,500	16兆7076億	-0.55%
10/17	12,090	12,525	11,995	12,470	+2.63%	7,336,500	16兆1946億	-3.88%
10/16	12,360	12,375	12,125	12,150	-2.92%	4,702,900	15兆7790億	-6.71%
10/15	12,495	12,620	12,415	12,515	+0.93%	3,187,700	16兆2531億	-4.39%
10/14	12,155	12,540	12,120	12,400	+0.12%	4,698,400	16兆1037億	-5.49%
10/10	12,630	12,680	12,385	12,385	-2.21%	4,091,200	16兆842億	-5.86%
10/09	12,895	12,925	12,585	12,665	-1.4%	4,382,200	16兆4479億	-3.94%
10/08	13,100	13,230	12,825	12,845	-0.81%	3,765,100	16兆6816億	-2.7%
10/07	12,875	12,950	12,735	12,950	+0.66%	3,182,600	16兆8180億	-2.01%

7974 任天堂

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート