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
09/11	2,060	2,101	2,060	2,090	+0.38%	479,900	2975億3万	-1.69%
09/10	2,070	2,095	2,056	2,082	-0.62%	531,600	2963億6128万	-2.44%
09/09	2,097	2,119	2,086	2,095	-0.62%	593,600	2982億1176万	-2.1%
09/09	（空売り報告）Barclays Capital Securities Ltd 957,000株（0.67%）+0.15%
09/08	2,100	2,115	2,094	2,108	+0.19%	501,500	3000億6223万	-1.82%
09/08	（空売り報告）JPM Securities Japan Co Ltd. 612,051株（0.42%）-0.08%義務消失
09/07	2,113	2,126	2,097	2,104	-0.43%	484,600	2994億9286万	-2.32%
09/07	（空売り報告）JPM Securities Japan Co Ltd. 716,503株（0.5%）新規
09/04	2,098	2,128	2,091	2,113	+0.67%	511,400	3007億7396万	-2.22%
09/03	2,090	2,112	2,086	2,099	+0.33%	539,600	2987億8113万	-3.32%
09/02	2,110	2,112	2,086	2,092	-1.65%	655,500	2977億8472万	-4.21%
09/01	2,146	2,172	2,127	2,127	-1.02%	482,600	3027億6678万	-3.1%
08/31	2,192	2,198	2,149	2,149	-1.87%	1,051,800	3058億9836万	-2.5%
08/28	2,166	2,196	2,163	2,190	+0.92%	451,100	3117億3449万	-0.9%
08/27	2,165	2,188	2,158	2,170	+0.14%	429,600	3088億8759万	-1.99%
08/26	2,182	2,208	2,167	2,167	-0.82%	483,800	3084億6056万	-2.3%
08/25	2,190	2,210	2,181	2,185	+0.6%	478,600	3110億2276万	-1.75%
08/25	（空売り報告）Barclays Capital Securities Ltd 744,500株（0.52%）新規
08/24	2,150	2,185	2,150	2,172	+1.54%	455,500	3091億7228万	-2.47%
08/21	2,138	2,146	2,126	2,139	0%	415,000	3044億7491万	-4.12%
08/20	（5%ルール）アモーヴァ・アセットマネジメント（3.79%）三井住友トラスト・アセットマネジメント（1.86%）
08/20	2,124	2,145	2,108	2,139	+1.86%	396,100	3044億7491万	-4.34%
08/19	2,139	2,141	2,061	2,100	-0.9%	634,700	2989億2348万	-6.33%
08/18	2,100	2,146	2,100	2,119	+1%	633,600	3016億2802万	-5.82%
08/17	2,135	2,146	2,098	2,098	-1.69%	621,100	2986億3879万	-6.96%
08/14	2,128	2,141	2,112	2,134	0%	404,100	3037億6319万	-5.66%
08/13	2,155	2,162	2,118	2,134	-1.02%	493,300	3037億6319万	-5.95%
08/12	2,149	2,185	2,149	2,156	+1.55%	635,100	3068億9477万	-5.19%
08/10	2,102	2,129	2,081	2,123	+2.31%	726,900	3021億9740万	-6.85%
08/07	2,056	2,126	2,031	2,075	-9.15%	2,824,200	2953億6487万	-9.11%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	（IR情報）15:30 2027年3月期第2四半期(中間期)業績予想の修正に関するお知らせ
08/06	2,286	2,298	2,263	2,284	+1.96%	516,900	3251億1487万	-0.22%
08/05	2,286	2,315	2,240	2,240	-0.49%	527,000	3188億5171万	-2.01%
08/04	2,280	2,285	2,250	2,251	-1.32%	459,300	3204億1750万	-1.4%
08/03	2,285	2,286	2,241	2,281	-0.48%	328,500	3246億8784万	+0.04%
07/31	2,311	2,328	2,285	2,292	-2.51%	362,800	3262億5363万	+0.75%
07/30	2,326	2,385	2,326	2,351	-3.09%	571,700	3346億5195万	+3.57%
07/29	2,393	2,426	2,360	2,426	+2.28%	470,900	3453億2779万	+7.25%
07/28	2,360	2,382	2,342	2,372	+0.72%	370,600	3376億4119万	+5.42%
07/27	2,325	2,355	2,321	2,355	+2.35%	426,200	3352億2133万	+4.99%
07/24	2,266	2,303	2,266	2,301	+0.83%	506,300	3275億3473万	+2.91%
07/23	2,273	2,288	2,267	2,282	0%	336,700	3248億3018万	+2.24%
07/22	2,301	2,317	2,275	2,282	-0.87%	352,400	3248億3018万	+2.42%
07/21	2,266	2,336	2,266	2,302	+1.59%	487,200	3276億7707万	+3.51%
07/17	2,290	2,304	2,251	2,266	-0.44%	385,500	3225億5267万	+2.12%
07/16	2,279	2,294	2,267	2,276	+0.35%	263,300	3239億7611万	+2.75%
07/15	2,284	2,297	2,261	2,268	-0.74%	328,400	3228億3736万	+2.62%
07/14	2,299	2,315	2,285	2,285	-0.65%	310,800	3252億5721万	+3.68%
07/13	2,253	2,300	2,246	2,300	+2.59%	359,600	3273億9238万	+4.69%
07/10	2,256	2,271	2,239	2,242	-0.8%	625,400	3191億3640万	+2.42%
07/09	2,273	2,280	2,244	2,260	-2.21%	377,000	3216億9860万	+3.53%
07/08	2,280	2,323	2,280	2,311	+1.4%	402,200	3289億5817万	+6.2%
07/07	2,300	2,334	2,279	2,279	+0.66%	544,000	3244億315万	+5.12%
07/06	2,240	2,265	2,240	2,264	+1.16%	250,600	3222億6798万	+4.81%
07/03	2,272	2,274	2,236	2,238	+0.49%	356,100	3185億6702万	+3.95%
07/02	2,198	2,244	2,191	2,227	+1.74%	354,600	3170億123万	+3.68%
07/01	2,175	2,194	2,168	2,189	+0.69%	430,400	3115億9214万	+2.1%
06/30	2,175	2,194	2,163	2,174	-0.5%	498,700	3094億5697万	+1.59%
06/29	2,164	2,195	2,157	2,185	+1.77%	426,600	3110億2276万	+2.2%
06/26	2,163	2,178	2,137	2,147	-1.01%	340,800	3056億1367万	+0.56%
06/25	2,190	2,192	2,161	2,169	+0.88%	267,600	3087億4525万	+1.54%
06/24	（IR情報）15:30 「当社の企業価値ひいては株主共同の利益を確保・向上するための新株予約権を用いた方策」に基づく特別委員会委員の交代に関するお知らせ
06/24	2,155	2,170	2,135	2,150	+1.08%	382,500	3060億4070万	+0.66%
06/23	2,166	2,180	2,104	2,127	-3.05%	1,023,500	3027億6678万	-0.42%
06/22	2,190	2,208	2,190	2,194	+0.18%	271,500	3123億386万	+2.52%
06/19	2,200	2,203	2,179	2,190	-0.09%	824,000	3117億3449万	+2.43%
06/18	2,178	2,212	2,174	2,192	+0.64%	431,300	3120億1917万	+2.53%
06/17	2,195	2,219	2,178	2,178	-0.64%	356,500	3100億2635万	+1.78%
06/16	2,170	2,204	2,170	2,192	+1.39%	488,200	3120億1917万	+2.19%
06/15	2,191	2,213	2,162	2,162	-0.41%	853,900	3077億4884万	+0.84%
06/12	2,145	2,175	2,128	2,171	+1.21%	682,800	3090億2994万	+1.21%
06/11	2,120	2,150	2,106	2,145	+0.8%	451,700	3053億2898万	-0.09%
06/10	2,104	2,128	2,096	2,128	+1.14%	438,700	3029億913万	-1.02%
06/09	2,121	2,126	2,100	2,104	+0.33%	369,500	2994億9286万	-2.32%
06/08	2,042	2,115	2,040	2,097	+0.24%	533,000	2984億9645万	-2.78%
06/05	2,091	2,121	2,090	2,092	+0.34%	443,900	2977億8472万	-3.28%
06/04	2,092	2,108	2,060	2,085	-1.14%	674,700	2967億8831万	-3.78%
06/03	2,072	2,118	2,068	2,109	+1.3%	444,400	3002億458万	-2.81%
06/02	2,096	2,117	2,076	2,082	-0.86%	491,600	2963億6128万	-4.14%
06/01	2,105	2,135	2,095	2,100	-0.47%	585,100	2989億2348万	-3.54%
05/29	2,123	2,152	2,110	2,110	-0.94%	661,000	3003億4692万	-3.39%
05/28	2,100	2,147	2,095	2,130	+1.53%	440,300	3031億9381万	-2.78%
05/27	2,112	2,114	2,083	2,098	-0.85%	707,700	2986億3879万	-4.51%
05/26	2,130	2,168	2,116	2,116	-0.09%	483,400	3012億99万	-3.95%
05/25	2,177	2,178	2,103	2,118	-1.85%	496,400	3014億8568万	-4.12%
05/22	2,186	2,188	2,151	2,158	-0.87%	277,600	3071億7946万	-2.49%
05/21	2,168	2,187	2,157	2,177	+1.11%	360,700	3098億8401万	-1.8%
05/20	2,205	2,212	2,126	2,153	-3.11%	418,800	3064億6774万	-2.97%
05/19	2,158	2,235	2,149	2,222	+3.98%	522,600	3162億8951万	0%
05/18	2,198	2,202	2,125	2,137	-2.78%	414,000	3041億9023万	-3.96%
05/15	2,217	2,235	2,187	2,198	-1.48%	448,100	3128億7324万	-1.39%
05/14	2,277	2,303	2,177	2,231	-3.29%	687,100	3175億7061万	+0.04%
05/13	（IR情報）10:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,181	2,351	2,160	2,307	+6.81%	1,806,900	3283億8879万	+3.5%
05/12	2,195	2,204	2,159	2,160	-2.13%	557,800	3074億6415万	-2.92%
05/11	2,230	2,233	2,200	2,207	-0.41%	545,900	3141億5434万	-0.99%
05/08	2,219	2,233	2,188	2,216	-0.4%	451,700	3154億3544万	-0.63%
05/07	2,219	2,259	2,217	2,225	+0.59%	485,000	3167億1654万	-0.18%
05/01	2,194	2,213	2,172	2,212	+0.82%	208,600	3148億6606万	-0.85%
04/30	2,198	2,218	2,180	2,194	-1.44%	449,700	3123億386万	-1.79%
04/28	2,207	2,234	2,197	2,226	+1.41%	431,300	3168億5889万	-0.54%
04/27	2,166	2,204	2,160	2,195	+0.69%	300,600	3124億4621万	-2.1%
04/24	2,151	2,183	2,151	2,180	+1.02%	285,700	3103億1104万	-2.9%
04/23	2,187	2,188	2,156	2,158	-2.13%	458,900	3071億7946万	-4.13%
04/22	2,242	2,256	2,200	2,205	-2.26%	380,100	3138億6965万	-2.48%
04/21	2,300	2,300	2,254	2,256	-1.53%	312,300	3211億2922万	-0.53%
04/20	2,300	2,303	2,279	2,291	+0.7%	384,000	3261億1128万	+0.93%
04/17	2,254	2,279	2,250	2,275	+0.49%	508,100	3238億3377万	+0.13%

ゴールドウイン（8111）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート