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
09/04	2,938	2,964	2,887	2,890	-0.82%	989,200	1兆623億	+0.28%
09/03	2,987	2,987	2,914	2,914	-1.95%	1,153,000	1兆711億	+1.08%
09/02	3,082	3,113	2,972	2,972	-5.98%	2,170,400	1兆924億	+3.09%
09/02	（空売り報告）JPM Securities Japan Co Ltd. 2,544,579株（0.69%）+0.14%
09/02	（空売り報告）Barclays Capital Securities Ltd 2,873,985株（0.78%）-0.06%
09/01	（IR情報）17:00 本日の一部報道について
09/01	3,145	3,294	3,115	3,161	+6.97%	5,815,500	1兆1619億	+10.06%
09/01	（空売り報告）JPM Securities Japan Co Ltd. 2,022,979株（0.55%）-0.07%
09/01	（空売り報告）Citigroup Global Markets Limited 1,562,638株（0.42%）-0.17%義務消失
09/01	（空売り報告）Barclays Capital Securities Ltd 3,099,485株（0.84%）+0.24%
09/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,754,962株（1.29%）-0.1%
08/31	2,960	2,974	2,915	2,955	+0.34%	975,900	1兆862億	+3.61%
08/31	（空売り報告）JPM Securities Japan Co Ltd. 2,308,661株（0.62%）-0.17%
08/28	2,900	2,961	2,885	2,945	+2.08%	1,207,600	1兆825億	+3.92%
08/28	（空売り報告）JPM Securities Japan Co Ltd. 2,909,021株（0.79%）+0.26%
08/28	（空売り報告）Barclays Capital Securities Ltd 2,229,385株（0.6%）-0.14%
08/27	2,900	2,960	2,880	2,885	-2.3%	985,700	1兆605億	+2.45%
08/26	2,958	3,029	2,953	2,953	0%	1,036,900	1兆855億	+5.43%
08/26	（空売り報告）JPM Securities Japan Co Ltd. 1,949,009株（0.53%）-0.08%
08/26	（空売り報告）Barclays Capital Securities Ltd 2,746,613株（0.74%）+0.16%
08/25	2,980	2,986	2,940	2,953	-0.17%	767,700	1兆855億	+6.07%
08/25	（空売り報告）JPM Securities Japan Co Ltd. 2,249,878株（0.61%）+0.03%
08/25	（空売り報告）Barclays Capital Securities Ltd 2,168,713株（0.58%）-0.03%
08/24	2,913	2,984	2,908	2,958	+1.41%	957,300	1兆873億	+6.86%
08/24	（空売り報告）JPM Securities Japan Co Ltd. 2,150,178株（0.58%）再IN
08/24	（空売り報告）Barclays Capital Securities Ltd 2,261,113株（0.61%）-0.14%
08/21	2,962	2,978	2,897	2,917	-1.02%	855,700	1兆722億	+6.07%
08/21	（空売り報告）Barclays Capital Securities Ltd 2,779,513株（0.75%）+0.06%
08/20	2,934	2,983	2,907	2,947	+2.01%	993,000	1兆833億	+7.83%
08/20	（空売り報告）Barclays Capital Securities Ltd 2,537,513株（0.69%）+0.12%
08/19	2,935	2,961	2,880	2,889	+0.14%	1,152,600	1兆619億	+6.25%
08/18	2,871	2,885	2,825	2,885	-0.03%	1,047,100	1兆605億	+6.58%
08/18	（空売り報告）Barclays Capital Securities Ltd 2,106,184株（0.57%）-0.06%
08/17	2,931	2,960	2,866	2,886	-1.54%	1,351,300	1兆608億	+7.13%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,122,940株（1.39%）-0.01%
08/14	2,886	2,970	2,866	2,931	+2.2%	1,777,400	1兆774億	+9.24%
08/14	（空売り報告）Barclays Capital Securities Ltd 2,337,884株（0.63%）+0.12%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,164,740株（1.4%）+0.04%
08/13	2,950	2,961	2,828	2,868	-3.56%	2,573,100	1兆542億	+7.5%
08/12	3,300	3,300	2,963	2,974	+3.59%	5,357,800	1兆932億	+11.93%
08/12	（空売り報告）Barclays Capital Securities Ltd 1,875,555株（0.51%）-0.24%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,034,695株（1.36%）-0.04%
08/10	（IR情報）15:30 2027年3月期第1四半期決算説明会
08/10	（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)
08/10	2,797	2,890	2,753	2,871	+3.65%	2,122,700	1兆553億	+8.75%
08/10	（空売り報告）Barclays Capital Securities Ltd 2,773,555株（0.75%）+0.15%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,153,795株（1.4%）+0.03%
08/07	2,708	2,793	2,695	2,770	+3.24%	1,064,300	1兆182億	+5.48%
08/06	2,709	2,714	2,668	2,683	+0.68%	1,070,800	9862億5681万	+2.6%
08/05	2,692	2,705	2,651	2,665	-1.11%	1,109,400	9796億4011万	+2.3%
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,037,577株（1.37%）-0.08%
08/04	2,708	2,728	2,671	2,695	-1.25%	1,029,300	9906億6795万	+3.85%
08/03	2,758	2,762	2,681	2,729	-1.3%	1,140,900	1兆31億	+5.65%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,336,877株（1.45%）-0.09%
07/31	2,794	2,819	2,762	2,765	-4.46%	1,255,300	1兆163億	+7.67%
07/31	（空売り報告）Barclays Capital Securities Ltd 2,233,255株（0.6%）+0.1%
07/30	2,920	2,975	2,852	2,894	-1.03%	1,669,200	1兆638億	+13.4%
07/29	2,751	2,943	2,731	2,924	+8.26%	3,156,500	1兆748億	+15.57%
07/29	（空売り報告）Citigroup Global Markets Limited 2,187,018株（0.59%）-0.05%
07/28	2,695	2,714	2,639	2,701	+1.96%	1,643,500	9928億7352万	+7.65%
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,669,047株（1.54%）-0.07%
07/27	2,557	2,649	2,526	2,649	+5.66%	812,400	9737億5859万	+6.04%
07/27	（空売り報告）Barclays Capital Securities Ltd 1,850,855株（0.5%）再IN
07/24	2,466	2,522	2,455	2,507	+0.52%	657,000	9215億6013万	+0.68%
07/23	2,500	2,504	2,471	2,494	-0.68%	826,300	9167億8140万	+0.24%
07/22	2,501	2,525	2,473	2,511	-1.18%	977,000	9230億3051万	+0.97%
07/21	2,551	2,589	2,530	2,541	-0.39%	979,200	9340億5835万	+2.29%
07/17	2,507	2,568	2,502	2,551	+2.08%	967,400	9377億3430万	+2.82%
07/17	（空売り報告）Citigroup Global Markets Limited 2,356,839株（0.64%）再IN
07/16	2,510	2,535	2,491	2,499	-0.36%	802,900	9186億1937万	+0.97%
07/15	2,570	2,579	2,508	2,508	-3.28%	1,237,400	9219億2772万	+1.42%
07/14	2,604	2,618	2,579	2,593	+0.78%	730,400	9531億7328万	+4.89%
07/13	2,586	2,594	2,551	2,573	+0.04%	820,800	9458億2138万	+4.3%
07/10	2,599	2,608	2,565	2,572	-1.08%	808,900	9454億5379万	+4.38%
07/09	2,579	2,610	2,563	2,600	+1.56%	868,300	9557億4644万	+5.61%
07/08	2,625	2,634	2,551	2,560	-1.58%	890,300	9410億4265万	+4.19%
07/07	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.8%）野村アセットマネジメント（3.11%）野村證券（1.58%）
07/07	2,564	2,634	2,557	2,601	+1.8%	1,136,100	9561億1404万	+5.95%
07/06	2,501	2,555	2,488	2,555	+1.91%	641,000	9392億468万	+4.12%
07/03	2,567	2,596	2,487	2,507	+0.44%	938,600	9215億6013万	+2.24%
07/02	2,483	2,521	2,464	2,496	+2.59%	1,156,300	9175億1659万	+1.71%
07/01	2,403	2,457	2,385	2,433	+0.95%	1,171,500	8943億5811万	-0.98%
06/30	2,425	2,438	2,400	2,410	-0.04%	1,557,300	8859億343万	-2.35%
06/29	2,376	2,422	2,351	2,411	+2.81%	1,483,100	8862億7103万	-2.86%
06/26	2,348	2,356	2,325	2,345	-0.76%	845,600	8620億977万	-5.97%
06/25	2,345	2,385	2,333	2,363	+0.3%	866,400	8686億2648万	-5.78%
06/24	2,385	2,416	2,352	2,356	-1.55%	848,900	8660億5332万	-6.62%
06/23	2,417	2,426	2,378	2,393	-1.52%	1,005,700	8796億5432万	-5.71%
06/22	2,439	2,471	2,411	2,430	-0.37%	857,600	8932億5533万	-4.86%
06/19	2,450	2,481	2,427	2,439	-1.09%	2,587,200	8965億6368万	-4.84%
06/19	（空売り報告）Morgan Stanley & Co. International plc 0株（0%）-1.32%義務消失
06/18	2,469	2,478	2,429	2,466	+0.53%	1,598,400	9064億8874万	-4.12%
06/18	（空売り報告）Morgan Stanley & Co. International plc 4,860,424株（1.32%）再IN
06/18	（空売り報告）Citigroup Global Markets Limited 1,580,936株（0.43%）-0.09%義務消失
06/17	2,478	2,478	2,440	2,453	+0.2%	826,000	9017億1001万	-4.63%
06/16	2,445	2,450	2,409	2,448	-0.12%	1,058,300	8998億7204万	-4.93%
06/16	（空売り報告）Citigroup Global Markets Limited 1,921,836株（0.52%）再IN
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,944,275株（1.61%）+0.08%
06/15	2,401	2,473	2,376	2,451	+1.7%	1,523,100	9009億7482万	-4.89%
06/12	2,430	2,452	2,408	2,410	-1.83%	1,283,600	8859億343万	-6.52%
06/11	2,468	2,486	2,433	2,455	-1.01%	1,082,600	9024億4520万	-4.88%
06/10	2,473	2,485	2,435	2,480	+0.32%	1,086,300	9116億3507万	-3.91%
06/09	2,489	2,527	2,434	2,472	-0.68%	1,245,300	9086億9431万	-4.15%
06/09	（空売り報告）Citigroup Global Markets Limited 1,818,036株（0.49%）-0.03%義務消失
06/08	2,521	2,539	2,475	2,489	-1.19%	1,215,100	9149億4342万	-3.49%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,630,983株（1.53%）+0.11%
06/05	2,509	2,545	2,507	2,519	+1.61%	1,234,400	9259億7127万	-2.36%
06/04	2,464	2,506	2,450	2,479	-1.74%	1,469,300	9112億6747万	-3.8%
06/03	2,520	2,564	2,492	2,523	-1.68%	1,765,400	9274億4165万	-2.1%
06/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,226,583株（1.42%）+0.03%
06/02	2,498	2,571	2,481	2,566	+2.39%	1,529,200	9432億4822万	-0.39%
06/01	2,560	2,583	2,506	2,506	-2.03%	1,541,200	9211億9253万	-2.76%
05/29	2,591	2,645	2,531	2,558	-0.27%	2,721,400	9403億746万	-0.81%
05/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,117,883株（1.39%）-0.02%
05/28	2,555	2,599	2,511	2,565	-5.18%	4,584,800	9428億8063万	-0.7%
05/28	（空売り報告）Citigroup Global Markets Limited 1,925,636株（0.52%）再IN
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,207,983株（1.41%）+0.05%
05/27	2,738	2,738	2,655	2,705	-2.42%	1,960,000	9943億4390万	+4.6%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,012,183株（1.36%）-0.05%
05/26	2,726	2,779	2,715	2,772	+2.51%	1,664,200	1兆189億	+7.32%
05/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,195,283株（1.41%）+0.02%
05/25	2,676	2,763	2,636	2,704	+0.15%	1,867,100	9939億7630万	+4.97%
05/22	2,700	2,729	2,644	2,700	-1.17%	1,373,100	9925億592万	+5.02%
05/21	2,724	2,761	2,679	2,732	-0.36%	1,674,800	1兆42億	+6.55%
05/20	（IR情報）16:00 剰余金の配当に関するお知らせ
05/20	2,798	2,819	2,726	2,742	-1.44%	1,426,400	1兆79億	+7.28%
05/19	2,734	2,791	2,669	2,782	+4.47%	2,035,900	1兆226億	+9.1%
05/18	2,695	2,745	2,637	2,663	+0.34%	2,001,300	9789億492万	+4.76%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,135,683株（1.39%）-0.09%
05/15	2,480	2,665	2,465	2,654	+7.19%	3,751,300	9755億9656万	+4.49%
05/14	（IR情報）15:30 2026年3月期決算説明会
05/14	（IR情報）15:30 中期経営計画進捗報告(2025年3月期～2027年3月期)
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,502	2,503	2,397	2,476	-2.29%	2,198,900	9101億6469万	-2.4%
05/13	2,503	2,539	2,498	2,534	+2.05%	1,065,600	9314億8519万	-0.31%
05/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,450,394株（1.48%）-0.02%
05/12	2,468	2,499	2,458	2,483	+0.04%	927,000	9127億3785万	-2.32%
05/11	2,480	2,535	2,466	2,482	+0.16%	1,352,500	9123億7026万	-2.55%
05/08	2,506	2,510	2,435	2,478	+0.9%	1,237,500	9108億9988万	-2.75%
05/07	2,446	2,457	2,414	2,456	+0.41%	1,358,500	9028億1279万	-3.57%
05/01	2,420	2,452	2,404	2,446	-0.45%	701,300	8991億3685万	-4.08%
04/30	2,480	2,486	2,407	2,457	-1.96%	1,137,500	9031億8039万	-3.72%
04/28	2,453	2,512	2,446	2,506	+2.49%	925,000	9211億9253万	-1.84%
04/28	（空売り報告）Citigroup Global Markets Limited 1,050,472株（0.28%）-0.4%義務消失
04/27	2,460	2,460	2,392	2,445	-1.73%	1,436,300	8987億6925万	-4.27%
04/24	2,490	2,510	2,468	2,488	-0.8%	902,200	9145億7583万	-2.66%
04/24	（空売り報告）Citigroup Global Markets Limited 2,535,020株（0.68%）-0.13%
04/23	2,555	2,556	2,494	2,508	-2.45%	1,226,900	9219億2772万	-1.95%
04/22	2,592	2,623	2,563	2,571	-0.04%	851,200	9450億8619万	+0.35%
04/21	2,644	2,644	2,572	2,572	-2.83%	966,500	9454億5379万	+0.35%
04/20	2,639	2,658	2,630	2,647	-0.11%	851,400	9730億2340万	+3.16%
04/17	2,632	2,655	2,623	2,650	+0.65%	1,051,400	9741億2618万	+3.27%
04/16	2,671	2,680	2,621	2,633	+1.19%	1,143,200	9678億7707万	+2.65%
04/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,545,485株（1.5%）+0.06%
04/15	2,600	2,614	2,575	2,602	+1.56%	1,091,300	9564億8163万	+1.4%
04/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,296,146株（1.44%）+0.34%
04/14	2,572	2,591	2,548	2,562	+1.59%	911,700	9417億7784万	-0.12%
04/13	2,485	2,536	2,468	2,522	-0.51%	991,900	9270億7405万	-1.64%
04/13	（空売り報告）Citigroup Global Markets Limited 2,986,320株（0.81%）+0.06%
04/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,061,146株（1.1%）+0.1%
04/10	2,541	2,580	2,535	2,535	-2.12%	1,165,700	9318億5278万	-1.21%
04/06	（空売り報告）Citigroup Global Markets Limited 2,763,520株（0.75%）+0.15%

スクウェア・エニックスHD（9684）のイベントチャート

2026/04/10～2026/09/04

イベント情報＆株価推移

開示資料

決算

株式

チャート