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
10/01	21,350	22,235	21,210	22,140	+3.46%	829,000	-	+3.4%
09/30	21,075	21,400	20,825	21,400	+1.54%	619,600	-	-0.07%
09/29	21,010	21,455	20,855	21,075	-1.15%	494,700	-	-1.67%
09/28	21,195	21,520	21,050	21,320	+0.24%	521,100	-	-0.73%
09/25	21,390	21,620	21,230	21,270	-0.56%	441,000	-	-1.03%
09/24	21,465	21,605	21,120	21,390	+1.59%	446,200	-	-0.52%
09/18	21,255	21,270	20,640	21,055	-1.01%	534,900	-	-2.12%
09/17	20,880	21,570	20,780	21,270	+2.88%	375,600	-	-1.29%
09/16	21,400	21,410	20,570	20,675	-2.87%	416,900	-	-4.04%
09/15	22,000	22,050	21,165	21,285	-1.28%	305,600	-	-1.39%
09/14	21,500	21,780	21,120	21,560	+4%	436,500	-	-0.19%
09/11	20,320	20,800	20,300	20,730	+1.87%	749,000	-	-3.94%
09/10	20,305	20,490	20,210	20,350	-1.64%	501,600	-	-5.62%
09/09	20,485	20,955	20,430	20,690	-1.41%	584,700	-	-4.02%
09/08	20,680	21,100	20,600	20,985	+1.01%	368,600	-	-2.53%
09/07	21,000	21,155	20,705	20,775	-3.37%	492,500	-	-3.42%
09/04	22,020	22,030	21,500	21,500	-0.51%	385,800	-	-0.02%
09/03	21,585	21,725	21,310	21,610	-0.51%	318,800	-	+0.42%
09/02	21,750	21,895	21,450	21,720	-1.21%	506,500	-	+0.73%
09/01	22,395	22,420	21,985	21,985	-0.54%	351,800	-	+2.26%
08/31	22,300	22,430	21,915	22,105	-0.79%	514,500	-	+3.3%
08/28	21,545	22,325	21,520	22,280	+2.51%	432,300	-	+4.86%
08/27	21,945	22,545	21,730	21,735	-2.27%	387,700	-	+3.08%
08/26	22,120	22,450	22,040	22,240	+0.23%	331,600	-	+6.13%
08/25	22,400	22,400	21,935	22,190	+0.14%	342,800	-	+6.65%
08/24	21,920	22,410	21,750	22,160	+1.26%	271,000	-	+7.19%
08/21	22,165	22,450	21,705	21,885	-1.24%	346,400	-	+6.67%
08/20	22,180	22,685	22,075	22,160	+2.21%	449,600	-	+8.81%
08/19	22,080	22,080	21,375	21,680	+0.65%	561,000	-	+7.22%
08/18	21,405	21,700	21,160	21,540	-0.25%	380,800	-	+7.2%
08/17	22,060	22,150	21,455	21,595	-1.8%	446,100	-	+8.12%
08/14	21,695	22,035	21,080	21,990	+3.56%	802,600	-	+10.78%
08/13	21,480	21,535	20,935	21,235	-1.96%	512,700	-	+7.7%
08/12	21,690	22,085	21,570	21,660	0%	558,300	-	+10.41%
08/10	21,095	21,790	20,900	21,660	+2.92%	504,000	-	+11.08%
08/07	20,660	21,380	20,455	21,045	+3.8%	525,300	-	+8.68%
08/06	20,640	20,720	20,230	20,275	+0.42%	482,200	-	+5.35%
08/05	20,050	20,410	19,865	20,190	+0.67%	486,700	-	+5.52%
08/04	20,390	20,660	19,975	20,055	-2.12%	416,300	-	+5.38%
08/03	20,640	20,775	19,915	20,490	-0.73%	578,100	-	+8.14%
07/31	19,840	21,070	19,830	20,640	-5.49%	1,292,500	-	+9.68%
07/30	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
07/30	22,815	22,980	21,305	21,840	-3.81%	951,700	-	+16.87%
07/29	20,800	22,705	20,660	22,705	+12.74%	1,829,500	-	+22.67%
07/28	19,880	20,195	19,420	20,140	+3.39%	747,100	-	+9.98%
07/27	18,660	19,550	18,530	19,480	+6.33%	627,100	-	+6.94%
07/24	17,995	18,430	17,830	18,320	+0.41%	418,100	-	+1.03%
07/23	18,260	18,340	17,940	18,245	-1.33%	525,100	-	+0.83%
07/22	18,200	18,570	18,140	18,490	-0.05%	533,200	-	+2.01%
07/21	18,875	18,965	18,345	18,500	-1.99%	534,800	-	+1.93%
07/17	18,440	19,125	18,405	18,875	+3.57%	776,100	-	+3.9%
07/16	18,000	18,345	17,980	18,225	+0.8%	441,600	-	+0.3%
07/15	18,545	18,615	18,005	18,080	-2.48%	430,700	-	-0.72%
07/14	18,720	18,845	18,480	18,540	+0.03%	333,400	-	+1.51%
07/13	18,500	18,665	18,275	18,535	+0.03%	339,200	-	+1.3%
07/10	18,755	18,755	18,455	18,530	+0.05%	499,300	-	+1.07%
07/09	18,495	18,725	18,415	18,520	-0.72%	462,300	-	+0.76%
07/08	19,120	19,350	18,655	18,655	-0.37%	634,000	-	+1.26%
07/07	18,800	19,120	18,725	18,725	-0.13%	500,600	-	+1.38%
07/06	18,145	18,750	18,035	18,750	+2.66%	374,700	-	+1.19%
07/03	19,000	19,200	18,200	18,265	+1.16%	506,700	-	-1.66%
07/02	17,875	18,655	17,760	18,055	+3.32%	764,500	-	-2.93%
07/01	17,465	17,775	17,410	17,475	-1.08%	493,400	-	-6.27%
06/30	17,935	18,000	17,485	17,665	-1.48%	558,800	-	-5.71%
06/29	17,465	18,140	17,465	17,930	+3.76%	650,500	-	-4.54%
06/26	（IR情報）15:30 投資単位の引下げに関する考え方及び方針等について
06/26	17,005	17,450	16,900	17,280	-0.58%	403,600	-	-8.23%
06/25	17,375	17,490	16,965	17,380	+0.09%	482,900	-	-8.15%
06/24	17,770	17,930	17,260	17,365	-2.31%	559,400	-	-8.64%
06/23	17,895	18,170	17,540	17,775	+0.4%	692,100	-	-7.04%
06/22	17,600	17,830	17,435	17,705	+1.58%	421,100	-	-7.93%
06/19	17,065	17,675	16,850	17,430	+0.32%	1,005,700	-	-9.55%
06/18	19,030	19,030	17,130	17,375	-8.7%	1,335,000	-	-10.25%
06/17	19,295	19,530	19,010	19,030	-0.16%	471,100	-	-2.13%
06/16	19,005	19,060	18,750	19,060	+0.53%	494,000	-	-2.21%
06/15	18,890	19,235	18,805	18,960	+0.05%	378,500	-	-2.96%
06/12	19,635	19,635	18,940	18,950	-1.48%	662,700	-	-3.43%
06/11	19,200	19,545	19,025	19,235	-0.98%	535,400	-	-2.02%
06/10	19,025	19,425	18,525	19,425	+0.21%	668,900	-	-1%
06/09	19,255	19,775	18,820	19,385	-0.05%	671,000	-	-1.11%
06/08	20,280	20,365	19,270	19,395	-1.55%	503,000	-	-0.97%
06/05	19,380	20,260	19,305	19,700	+0.61%	394,500	-	+0.52%
06/04	19,865	19,995	19,490	19,580	-1.53%	454,800	-	-0.12%
06/03	19,800	19,990	19,410	19,885	-1.56%	517,200	-	+1.37%
06/02	20,235	20,600	19,960	20,200	+1.84%	859,600	-	+2.91%
06/01	19,200	20,155	19,180	19,835	+4.78%	604,400	-	+1.05%
05/29	19,045	19,310	18,880	18,930	-0.99%	1,163,600	-	-3.72%
05/28	19,925	20,035	19,100	19,120	-3.39%	612,200	-	-3.22%
05/27	19,430	19,950	19,105	19,790	+5.15%	853,800	-	-0.19%
05/26	19,275	19,390	18,715	18,820	-1.52%	500,900	-	-5.35%
05/25	19,410	19,605	18,910	19,110	-2.65%	410,800	-	-4.29%
05/22	19,230	19,670	19,135	19,630	+0.69%	500,900	-	-1.95%
05/21	19,865	19,900	19,495	19,495	-3.59%	417,900	-	-2.67%
05/20	20,470	20,685	20,155	20,220	-1.15%	643,700	-	+0.96%
05/19	19,200	20,615	19,085	20,455	+9.18%	866,100	-	+2.34%
05/18	19,735	19,840	18,605	18,735	-4.66%	499,000	-	-6.07%
05/15	19,775	19,980	19,330	19,650	+0.56%	522,600	-	-1.56%
05/14	19,660	19,850	19,250	19,540	-3.08%	602,100	-	-2.01%
05/13	20,375	20,590	19,655	20,160	-0.57%	612,000	-	+1.19%
05/12	20,850	21,305	20,260	20,275	-3.86%	843,000	-	+1.93%
05/11	20,940	21,730	20,700	21,090	+10.25%	1,299,900	-	+6.13%
05/08	（IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結)
05/08	（IR情報）15:30 剰余金の配当に関するお知らせ
05/08	（IR情報）15:30 代表取締役の異動に関するお知らせ
05/08	19,375	19,400	18,900	19,130	+0.82%	780,900	-	-3.39%

コナミグループ（9766）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート