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	2,534	2,571	2,515	2,567	+1.3%	1,387,000	9436億1582万	-0.85%
03/05	2,598	2,607	2,508	2,534	-1.71%	1,624,900	9314億8519万	-2.31%
03/04	2,587	2,604	2,534	2,578	+1.62%	2,561,300	9476億5936万	-0.88%
03/03	2,535	2,545	2,506	2,537	-0.43%	1,205,700	9325億8797万	-2.72%
03/02	2,535	2,577	2,521	2,548	-1.05%	1,382,600	9366億3151万	-2.64%
02/27	2,579	2,609	2,552	2,575	+2.39%	1,589,500	9465億5657万	-1.94%
02/26	2,506	2,544	2,500	2,515	+1.09%	1,157,500	9245億89万	-4.55%
02/25	2,437	2,497	2,431	2,488	+2.05%	1,550,400	9145億7583万	-6.04%
02/24	2,493	2,508	2,437	2,438	-3.02%	2,080,600	8961億9609万	-8.41%
02/20	2,543	2,544	2,510	2,514	-1.18%	1,176,200	9241億3329万	-6.12%
02/19	2,521	2,550	2,502	2,544	+2.09%	1,325,000	9351億6114万	-5.46%
02/18	2,530	2,535	2,492	2,492	-1.15%	2,337,600	9160億4621万	-7.84%
02/17	2,550	2,571	2,503	2,521	-2.14%	2,671,600	9267億646万	-7.11%
02/16	2,607	2,639	2,563	2,576	+0.08%	2,206,200	9469億2417万	-5.47%
02/13	2,720	2,734	2,574	2,574	-5.85%	2,584,000	9461億8898万	-5.89%
02/12	2,848	2,857	2,734	2,734	-4.31%	2,503,800	1兆50億	-0.36%
02/10	2,820	2,893	2,811	2,857	+2.04%	2,169,000	1兆502億	+3.85%
02/09	2,765	2,835	2,737	2,800	+3.13%	3,187,900	1兆292億	+1.74%
02/06	2,755	2,780	2,623	2,715	+6.26%	6,998,000	9980億1984万	-1.42%
02/05	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	15:30 株主優待制度の導入に関するお知らせ
02/05	15:30 通期連結業績予想修正に関するお知らせ
02/05	15:30 2026年3月期第3四半期決算説明会
02/05	2,546	2,582	2,503	2,555	+1.19%	2,257,500	9392億468万	-7.49%
02/04	2,534	2,564	2,461	2,525	-2.96%	2,817,200	9281億7683万	-9.04%
02/03	2,589	2,602	2,560	2,602	+0.46%	1,168,400	9564億8163万	-6.77%
02/02	2,624	2,630	2,558	2,590	-3.14%	2,043,500	9520億7050万	-7.53%
01/30	2,697	2,700	2,669	2,674	+0.45%	1,082,200	9829億4846万	-4.91%
01/29	2,660	2,694	2,643	2,662	-1.19%	872,100	9785億3732万	-5.54%
01/28	2,685	2,714	2,666	2,694	-1.14%	928,200	9903億35万	-4.67%
01/27	2,753	2,760	2,724	2,725	-1.02%	1,013,400	1兆16億	-3.85%
01/26	2,752	2,766	2,717	2,753	-0.47%	1,191,400	1兆119億	-3%
01/23	2,778	2,830	2,765	2,766	+0.55%	1,116,200	1兆167億	-2.64%
01/22	2,798	2,815	2,751	2,751	-2.03%	1,090,000	1兆112億	-3.3%
01/21	2,826	2,860	2,797	2,808	-1.47%	1,472,900	1兆322億	-1.37%
01/20	2,830	2,870	2,815	2,850	+0.92%	1,032,300	1兆476億	+0.14%
01/19	2,811	2,855	2,811	2,824	-0.53%	1,075,000	1兆380億	-0.81%
01/16	2,816	2,848	2,799	2,839	-0.32%	808,400	1兆436億	-0.56%
01/15	2,886	2,907	2,848	2,848	-0.52%	1,085,100	1兆469億	-0.56%
01/14	2,754	2,889	2,751	2,863	+4.07%	1,659,400	1兆524億	-0.31%
01/13	2,799	2,821	2,743	2,751	-1.68%	1,507,600	1兆112億	-4.41%
01/09	2,798	2,904	2,763	2,798	-0.89%	1,428,400	1兆285億	-3.15%
01/08	2,821	2,833	2,791	2,823	+0.82%	843,600	1兆377億	-2.62%
01/07	2,853	2,866	2,778	2,800	-3.55%	1,576,700	1兆292億	-3.78%
01/06	2,870	2,921	2,870	2,903	+0.83%	799,800	1兆671億	-0.68%
01/05	2,860	2,909	2,860	2,879	+0.66%	746,200	1兆583億	-1.71%
2025
12/30	2,896	2,910	2,860	2,860	-1.28%	669,200	1兆513億	-2.65%
12/29	2,897	2,900	2,876	2,897	-0.24%	651,200	1兆649億	-1.7%
12/26	2,880	2,918	2,880	2,904	+0.07%	577,400	1兆674億	-1.76%
12/25	2,891	2,903	2,872	2,902	+1.47%	509,500	1兆667億	-2.03%
12/24	2,862	2,879	2,842	2,860	-0.24%	779,900	1兆513億	-3.67%
12/23	2,849	2,908	2,820	2,867	+1.81%	1,251,600	1兆538億	-3.66%
12/22	2,892	2,910	2,808	2,816	-2.15%	1,617,100	1兆351億	-5.69%
12/19	2,863	2,890	2,827	2,878	+0.17%	2,184,800	1兆579億	-3.94%
12/18	2,865	2,896	2,863	2,873	+1.48%	1,599,300	1兆560億	-4.36%
12/17	2,846	2,865	2,816	2,831	-0.53%	1,587,100	1兆406億	-6.04%
12/16	2,863	2,894	2,846	2,846	-0.56%	1,887,100	1兆461億	-5.82%
12/15	2,915	2,925	2,843	2,862	+2.62%	2,045,000	1兆520億	-5.54%
12/12	2,802	2,825	2,775	2,789	-0.04%	2,112,300	1兆252億	-8.38%
12/11	2,826	2,859	2,766	2,790	-2.69%	2,886,400	1兆255億	-8.64%
12/10	3,000	3,018	2,852	2,867	-5.29%	4,097,800	1兆538億	-6.46%
12/09	3,106	3,132	3,015	3,027	-1.46%	1,392,500	1兆1127億	-1.4%
12/08	3,065	3,078	3,033	3,072	+1.22%	1,135,300	1兆1292億	+0.1%
12/05	3,049	3,057	3,005	3,035	+0.1%	952,800	1兆1156億	-0.95%
12/04	3,005	3,046	3,003	3,032	+0.43%	472,500	1兆1145億	-1.01%
12/03	3,036	3,051	3,018	3,019	-1.05%	753,400	1兆1097億	-1.44%
12/02	3,071	3,094	3,049	3,051	-0.97%	695,600	1兆1215億	-0.46%
12/01	3,115	3,120	3,061	3,081	-1.31%	740,600	1兆1325億	+0.46%
11/28	3,093	3,160	3,087	3,122	+1.76%	656,900	1兆1476億	+1.73%
11/27	3,081	3,106	3,068	3,068	-0.97%	589,600	1兆1277億	-0.03%
11/26	3,052	3,116	3,051	3,098	+0.65%	622,100	1兆1388億	+0.81%
11/25	3,150	3,159	3,078	3,078	-1.79%	574,400	1兆1314億	+0.13%
11/21	3,061	3,134	3,055	3,134	+2.35%	862,900	1兆1520億	+1.95%
11/20	3,094	3,106	3,043	3,062	-0.39%	538,300	1兆1255億	-0.29%
11/19	3,050	3,116	3,026	3,074	+1.25%	852,100	1兆1299億	0%
11/18	3,107	3,110	3,036	3,036	-2.63%	780,800	1兆1160億	-1.24%
11/17	3,053	3,118	3,050	3,118	+1.66%	736,500	1兆1461億	+1.33%
11/14	3,063	3,103	3,050	3,067	-0.42%	573,400	1兆1274億	-0.45%
11/13	3,062	3,080	3,049	3,080	+0.13%	655,800	1兆1321億	-0.19%
11/12	3,047	3,088	3,026	3,076	+0.69%	742,000	1兆1307億	-0.58%
11/11	3,090	3,090	3,006	3,055	-0.39%	978,900	1兆1230億	-1.58%
11/10	3,185	3,185	3,021	3,067	-4.57%	1,777,700	1兆1274億	-1.48%
11/07	3,161	3,245	3,107	3,214	+6.35%	2,502,400	1兆1814億	+3.05%
11/06	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)
11/06	15:30 中期経営計画進捗報告(2025年3月期～2027年3月期
11/06	15:30 2026年3月期第2四半期決算説明会
11/06	15:30 特別損失の計上及び通期連結業績予想修正に関するお知らせ
11/06	3,043	3,083	3,002	3,022	-1.76%	1,575,000	1兆1108億	-3.17%
11/05	3,000	3,089	2,985	3,076	+2.7%	1,432,400	1兆1307億	-1.66%
11/04	3,050	3,078	2,974	2,995	+0.3%	1,255,000	1兆1009億	-4.34%
10/31	2,996	3,035	2,969	2,986	+0.95%	1,714,200	1兆976億	-4.87%
10/30	2,973	3,004	2,945	2,958	-1.56%	4,342,200	1兆873億	-6.01%
10/29	3,015	3,051	2,998	3,005	-0.86%	1,054,900	1兆1046億	-4.84%
10/28	3,069	3,076	3,031	3,031	-1.46%	994,000	1兆1141億	-4.29%
10/27	3,113	3,137	3,074	3,076	-1.03%	880,500	1兆1307億	-3.18%
10/24	3,103	3,150	3,103	3,108	-0.13%	649,100	1兆1424億	-2.54%
10/23	3,112	3,130	3,090	3,112	-0.38%	669,300	1兆1439億	-2.81%
10/22	3,155	3,211	3,121	3,124	-1.45%	829,800	1兆1483億	-2.74%
10/21	3,142	3,191	3,108	3,170	+1.41%	566,200	1兆1652億	-1.58%
10/20	3,115	3,157	3,104	3,126	+1.66%	682,900	1兆1491億	-3.16%
10/17	3,080	3,089	3,033	3,075	+0.07%	747,300	1兆1303億	-5%
10/16	3,124	3,130	3,073	3,073	-1.35%	612,700	1兆1296億	-5.36%
10/15	3,093	3,150	3,092	3,115	+1.37%	672,000	1兆1450億	-4.39%
10/14	3,073	3,125	3,041	3,073	-1.73%	1,135,000	1兆1296億	-5.94%
10/10	3,188	3,205	3,122	3,127	-2.8%	1,220,000	1兆1494億	-4.61%
10/09	3,202	3,228	3,175	3,217	+0.53%	807,500	1兆1825億	-2.13%
10/08	3,291	3,340	3,200	3,200	-2.41%	828,900	1兆1763億	-2.79%
10/07	3,307	3,323	3,241	3,279	-0.97%	663,900	1兆2053億	-0.64%

9684 スクウェア・エニックスHD

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