スクウェア・エニックス・ホールディングス
9684プライム/情報･通信業/SQUARE ENIX HOLDINGS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,598.5 | 2,668.5 | 2,596.5 | 2,644.5 | +12.5 | +0.47% | 1,165,200 |
| 2026-03-12 | 2,620.0 | 2,650.5 | 2,600.0 | 2,632.0 | -8.5 | -0.32% | 1,039,000 |
| 2026-03-11 | 2,598.0 | 2,663.0 | 2,595.0 | 2,640.5 | +51.0 | +1.97% | 1,245,000 |
| 2026-03-10 | 2,551.0 | 2,589.5 | 2,535.5 | 2,589.5 | +58.5 | +2.31% | 1,351,500 |
| 2026-03-09 | 2,460.0 | 2,534.0 | 2,460.0 | 2,531.0 | -35.5 | -1.38% | 1,512,300 |
| 2026-03-06 | 2,534.0 | 2,570.5 | 2,515.0 | 2,566.5 | +32.5 | +1.28% | 1,387,000 |
| 2026-03-05 | 2,598.0 | 2,607.0 | 2,508.0 | 2,534.0 | -44.0 | -1.71% | 1,624,900 |
| 2026-03-04 | 2,586.5 | 2,603.5 | 2,534.0 | 2,578.0 | +41.5 | +1.64% | 2,561,300 |
| 2026-03-03 | 2,535.0 | 2,544.5 | 2,506.0 | 2,536.5 | -11.0 | -0.43% | 1,205,700 |
| 2026-03-02 | 2,535.0 | 2,577.0 | 2,520.5 | 2,547.5 | -27.0 | -1.05% | 1,382,600 |
| 2026-02-27 | 2,579.0 | 2,609.0 | 2,552.0 | 2,574.5 | +59.5 | +2.37% | 1,589,500 |
| 2026-02-26 | 2,505.5 | 2,543.5 | 2,499.5 | 2,515.0 | +27.0 | +1.09% | 1,157,500 |
| 2026-02-25 | 2,437.0 | 2,497.0 | 2,431.0 | 2,488.0 | +50.0 | +2.05% | 1,550,400 |
| 2026-02-24 | 2,493.0 | 2,508.0 | 2,437.0 | 2,438.0 | -76.0 | -3.02% | 2,080,600 |
| 2026-02-20 | 2,543.0 | 2,543.5 | 2,510.0 | 2,514.0 | -29.5 | -1.16% | 1,176,200 |
| 2026-02-19 | 2,520.5 | 2,549.5 | 2,501.5 | 2,543.5 | +51.5 | +2.07% | 1,325,000 |
| 2026-02-18 | 2,530.0 | 2,535.0 | 2,492.0 | 2,492.0 | -28.5 | -1.13% | 2,337,600 |
| 2026-02-17 | 2,550.0 | 2,570.5 | 2,502.5 | 2,520.5 | -55.0 | -2.14% | 2,671,600 |
| 2026-02-16 | 2,607.0 | 2,639.0 | 2,562.5 | 2,575.5 | +2.0 | +0.08% | 2,206,200 |
| 2026-02-13 | 2,720.0 | 2,733.5 | 2,573.5 | 2,573.5 | -160.5 | -5.87% | 2,584,000 |
| 2026-02-12 | 2,848.0 | 2,856.5 | 2,734.0 | 2,734.0 | -123.0 | -4.31% | 2,503,800 |
| 2026-02-10 | 2,820.0 | 2,893.0 | 2,811.0 | 2,857.0 | +57.0 | +2.04% | 2,169,000 |
| 2026-02-09 | 2,765.0 | 2,835.0 | 2,737.0 | 2,800.0 | +85.0 | +3.13% | 3,187,900 |
| 2026-02-06 | 2,754.5 | 2,779.5 | 2,623.0 | 2,715.0 | +160.5 | +6.28% | 6,998,000 |
| 2026-02-05 | 2,546.0 | 2,581.5 | 2,503.0 | 2,554.5 | +30.0 | +1.19% | 2,257,500 |
| 2026-02-04 | 2,533.5 | 2,563.5 | 2,461.0 | 2,524.5 | -77.0 | -2.96% | 2,817,200 |
| 2026-02-03 | 2,588.5 | 2,601.5 | 2,560.0 | 2,601.5 | +12.0 | +0.46% | 1,168,400 |
| 2026-02-02 | 2,624.0 | 2,630.0 | 2,557.5 | 2,589.5 | -84.5 | -3.16% | 2,043,500 |
| 2026-01-30 | 2,697.0 | 2,700.0 | 2,669.0 | 2,674.0 | +12.5 | +0.47% | 1,082,200 |
| 2026-01-29 | 2,660.0 | 2,694.0 | 2,643.0 | 2,661.5 | -32.0 | -1.19% | 872,100 |
| 2026-01-28 | 2,685.0 | 2,714.0 | 2,666.0 | 2,693.5 | -31.5 | -1.16% | 928,200 |
| 2026-01-27 | 2,753.0 | 2,760.0 | 2,723.5 | 2,725.0 | -28.0 | -1.02% | 1,013,400 |
| 2026-01-26 | 2,752.0 | 2,766.0 | 2,717.0 | 2,753.0 | -12.5 | -0.45% | 1,191,400 |
| 2026-01-23 | 2,778.0 | 2,830.0 | 2,765.0 | 2,765.5 | +14.5 | +0.53% | 1,116,200 |
| 2026-01-22 | 2,798.0 | 2,815.0 | 2,751.0 | 2,751.0 | -57.0 | -2.03% | 1,090,000 |
| 2026-01-21 | 2,826.0 | 2,859.5 | 2,796.5 | 2,808.0 | -41.5 | -1.46% | 1,472,900 |
| 2026-01-20 | 2,830.0 | 2,870.0 | 2,815.0 | 2,849.5 | +25.5 | +0.90% | 1,032,300 |
| 2026-01-19 | 2,811.0 | 2,855.0 | 2,811.0 | 2,824.0 | -15.0 | -0.53% | 1,075,000 |
| 2026-01-16 | 2,815.5 | 2,847.5 | 2,799.0 | 2,839.0 | -8.5 | -0.30% | 808,400 |
| 2026-01-15 | 2,886.0 | 2,906.5 | 2,847.5 | 2,847.5 | -15.5 | -0.54% | 1,085,100 |
| 2026-01-14 | 2,754.0 | 2,888.5 | 2,751.0 | 2,863.0 | +112.5 | +4.09% | 1,659,400 |
| 2026-01-13 | 2,798.5 | 2,821.0 | 2,743.0 | 2,750.5 | -47.0 | -1.68% | 1,507,600 |
| 2026-01-09 | 2,797.5 | 2,904.0 | 2,762.5 | 2,797.5 | -25.0 | -0.89% | 1,428,400 |
| 2026-01-08 | 2,820.5 | 2,833.0 | 2,791.0 | 2,822.5 | +23.0 | +0.82% | 843,600 |
| 2026-01-07 | 2,853.0 | 2,865.5 | 2,778.0 | 2,799.5 | -103.5 | -3.57% | 1,576,700 |
| 2026-01-06 | 2,869.5 | 2,921.0 | 2,869.5 | 2,903.0 | +24.0 | +0.83% | 799,800 |
| 2026-01-05 | 2,860.0 | 2,909.0 | 2,859.5 | 2,879.0 | +19.5 | +0.68% | 746,200 |
| 2025-12-30 | 2,896.0 | 2,910.0 | 2,859.5 | 2,859.5 | -37.0 | -1.28% | 669,200 |
| 2025-12-29 | 2,897.0 | 2,900.0 | 2,876.0 | 2,896.5 | -7.0 | -0.24% | 651,200 |
| 2025-12-26 | 2,880.0 | 2,918.0 | 2,879.5 | 2,903.5 | +2.0 | +0.07% | 577,400 |
| 2025-12-25 | 2,890.5 | 2,902.5 | 2,872.0 | 2,901.5 | +41.5 | +1.45% | 509,500 |
| 2025-12-24 | 2,861.5 | 2,879.0 | 2,841.5 | 2,860.0 | -7.0 | -0.24% | 779,900 |
| 2025-12-23 | 2,849.0 | 2,908.0 | 2,820.0 | 2,867.0 | +51.5 | +1.83% | 1,251,600 |
| 2025-12-22 | 2,892.0 | 2,910.0 | 2,807.5 | 2,815.5 | -62.5 | -2.17% | 1,617,100 |
| 2025-12-19 | 2,862.5 | 2,890.0 | 2,827.0 | 2,878.0 | +5.0 | +0.17% | 2,184,800 |
| 2025-12-18 | 2,865.0 | 2,896.0 | 2,863.0 | 2,873.0 | +42.0 | +1.48% | 1,599,300 |
| 2025-12-17 | 2,846.0 | 2,865.0 | 2,815.5 | 2,831.0 | -14.5 | -0.51% | 1,587,100 |
| 2025-12-16 | 2,862.5 | 2,894.0 | 2,845.5 | 2,845.5 | -16.0 | -0.56% | 1,887,100 |
| 2025-12-15 | 2,914.5 | 2,925.0 | 2,842.5 | 2,861.5 | +72.5 | +2.60% | 2,045,000 |
| 2025-12-12 | 2,802.0 | 2,824.5 | 2,774.5 | 2,789.0 | -1.0 | -0.04% | 2,112,300 |
| 2025-12-11 | 2,826.0 | 2,859.0 | 2,766.0 | 2,790.0 | -77.0 | -2.69% | 2,886,400 |
| 2025-12-10 | 3,000.0 | 3,018.0 | 2,852.0 | 2,867.0 | -160.0 | -5.29% | 4,097,800 |
| 2025-12-09 | 3,106.0 | 3,132.0 | 3,015.0 | 3,027.0 | -45.0 | -1.46% | 1,392,500 |
| 2025-12-08 | 3,065.0 | 3,078.0 | 3,033.0 | 3,072.0 | +37.0 | +1.22% | 1,135,300 |
| 2025-12-05 | 3,049.0 | 3,057.0 | 3,005.0 | 3,035.0 | +3.0 | +0.10% | 952,800 |
| 2025-12-04 | 3,005.0 | 3,046.0 | 3,003.0 | 3,032.0 | +13.0 | +0.43% | 472,500 |
| 2025-12-03 | 3,036.0 | 3,051.0 | 3,018.0 | 3,019.0 | -32.0 | -1.05% | 753,400 |
| 2025-12-02 | 3,071.0 | 3,094.0 | 3,049.0 | 3,051.0 | -30.0 | -0.97% | 695,600 |
| 2025-12-01 | 3,115.0 | 3,120.0 | 3,061.0 | 3,081.0 | -41.0 | -1.31% | 740,600 |
| 2025-11-28 | 3,093.0 | 3,160.0 | 3,087.0 | 3,122.0 | +54.0 | +1.76% | 656,900 |
| 2025-11-27 | 3,081.0 | 3,106.0 | 3,068.0 | 3,068.0 | -30.0 | -0.97% | 589,600 |
| 2025-11-26 | 3,052.0 | 3,116.0 | 3,051.0 | 3,098.0 | +20.0 | +0.65% | 622,100 |
| 2025-11-25 | 3,150.0 | 3,159.0 | 3,078.0 | 3,078.0 | -56.0 | -1.79% | 574,400 |
| 2025-11-21 | 3,061.0 | 3,134.0 | 3,055.0 | 3,134.0 | +72.0 | +2.35% | 862,900 |
| 2025-11-20 | 3,094.0 | 3,106.0 | 3,043.0 | 3,062.0 | -12.0 | -0.39% | 538,300 |
| 2025-11-19 | 3,050.0 | 3,116.0 | 3,026.0 | 3,074.0 | +38.0 | +1.25% | 852,100 |
| 2025-11-18 | 3,107.0 | 3,110.0 | 3,036.0 | 3,036.0 | -82.0 | -2.63% | 780,800 |
| 2025-11-17 | 3,053.0 | 3,118.0 | 3,050.0 | 3,118.0 | +51.0 | +1.66% | 736,500 |
| 2025-11-14 | 3,063.0 | 3,103.0 | 3,050.0 | 3,067.0 | -13.0 | -0.42% | 573,400 |
| 2025-11-13 | 3,062.0 | 3,080.0 | 3,049.0 | 3,080.0 | +4.0 | +0.13% | 655,800 |
| 2025-11-12 | 3,047.0 | 3,088.0 | 3,026.0 | 3,076.0 | +21.0 | +0.69% | 742,000 |
| 2025-11-11 | 3,090.0 | 3,090.0 | 3,006.0 | 3,055.0 | -12.0 | -0.39% | 978,900 |
| 2025-11-10 | 3,185.0 | 3,185.0 | 3,021.0 | 3,067.0 | -147.0 | -4.57% | 1,777,700 |
| 2025-11-07 | 3,161.0 | 3,245.0 | 3,107.0 | 3,214.0 | +192.0 | +6.35% | 2,502,400 |
| 2025-11-06 | 3,043.0 | 3,083.0 | 3,002.0 | 3,022.0 | -54.0 | -1.76% | 1,575,000 |
| 2025-11-05 | 3,000.0 | 3,089.0 | 2,985.0 | 3,076.0 | +81.5 | +2.72% | 1,432,400 |
| 2025-11-04 | 3,050.0 | 3,078.0 | 2,973.5 | 2,994.5 | +8.5 | +0.28% | 1,255,000 |
| 2025-10-31 | 2,995.5 | 3,035.0 | 2,969.0 | 2,986.0 | +28.0 | +0.95% | 1,714,200 |
| 2025-10-30 | 2,973.0 | 3,004.0 | 2,944.5 | 2,958.0 | -47.0 | -1.56% | 4,342,200 |
| 2025-10-29 | 3,015.0 | 3,051.0 | 2,998.0 | 3,005.0 | -26.0 | -0.86% | 1,054,900 |
| 2025-10-28 | 3,069.0 | 3,076.0 | 3,031.0 | 3,031.0 | -45.0 | -1.46% | 994,000 |
| 2025-10-27 | 3,113.0 | 3,137.0 | 3,074.0 | 3,076.0 | -32.0 | -1.03% | 880,500 |
| 2025-10-24 | 3,103.0 | 3,150.0 | 3,103.0 | 3,108.0 | -4.0 | -0.13% | 649,100 |
| 2025-10-23 | 3,112.0 | 3,130.0 | 3,090.0 | 3,112.0 | -12.0 | -0.38% | 669,300 |
| 2025-10-22 | 3,155.0 | 3,211.0 | 3,121.0 | 3,124.0 | -46.0 | -1.45% | 829,800 |
| 2025-10-21 | 3,142.0 | 3,191.0 | 3,108.0 | 3,170.0 | +44.0 | +1.41% | 566,200 |
| 2025-10-20 | 3,115.0 | 3,157.0 | 3,104.0 | 3,126.0 | +51.0 | +1.66% | 682,900 |
| 2025-10-17 | 3,080.0 | 3,089.0 | 3,033.0 | 3,075.0 | +2.0 | +0.07% | 747,300 |
| 2025-10-16 | 3,124.0 | 3,130.0 | 3,073.0 | 3,073.0 | -42.0 | -1.35% | 612,700 |
| 2025-10-15 | 3,093.0 | 3,150.0 | 3,092.0 | 3,115.0 | +42.0 | +1.37% | 672,000 |
| 2025-10-14 | 3,073.0 | 3,125.0 | 3,041.0 | 3,073.0 | -54.0 | -1.73% | 1,135,000 |
| 2025-10-10 | 3,188.0 | 3,205.0 | 3,122.0 | 3,127.0 | -90.0 | -2.80% | 1,220,000 |
| 2025-10-09 | 3,202.0 | 3,228.0 | 3,175.0 | 3,217.0 | +17.0 | +0.53% | 807,500 |
| 2025-10-08 | 3,291.0 | 3,340.0 | 3,200.0 | 3,200.0 | -79.0 | -2.41% | 828,900 |
| 2025-10-07 | 3,307.0 | 3,323.0 | 3,241.0 | 3,279.0 | -32.0 | -0.97% | 663,900 |
| 2025-10-06 | 3,350.0 | 3,352.0 | 3,264.0 | 3,311.0 | +25.0 | +0.76% | 964,300 |
| 2025-10-03 | 3,252.0 | 3,328.0 | 3,252.0 | 3,286.0 | +61.0 | +1.89% | 1,273,000 |
| 2025-10-02 | 3,227.0 | 3,236.0 | 3,153.0 | 3,225.0 | -41.0 | -1.26% | 1,212,700 |
| 2025-10-01 | 3,166.0 | 3,289.0 | 3,166.0 | 3,266.0 | +84.0 | +2.64% | 1,696,600 |
| 2025-09-30 | 3,212.0 | 3,240.0 | 3,143.0 | 3,182.0 | +35.0 | +1.11% | 1,199,700 |
| 2025-09-29 | 3,212.0 | 3,232.0 | 3,130.0 | 3,147.0 | -65.0 | -2.02% | 1,212,600 |
| 2025-09-26 | 3,174.7 | 3,275.7 | 3,170.3 | 3,212.0 | +27.3 | +0.86% | 1,447,800 |
| 2025-09-25 | 3,198.7 | 3,223.0 | 3,170.7 | 3,184.7 | -40.0 | -1.24% | 1,744,200 |
| 2025-09-24 | 3,240.0 | 3,240.0 | 3,176.7 | 3,224.7 | -12.7 | -0.39% | 1,519,800 |
| 2025-09-22 | 3,294.3 | 3,332.3 | 3,216.7 | 3,237.3 | -45.3 | -1.38% | 1,583,100 |
| 2025-09-19 | 3,370.0 | 3,370.0 | 3,256.7 | 3,282.7 | -94.0 | -2.78% | 2,480,700 |
| 2025-09-18 | 3,435.0 | 3,443.3 | 3,350.0 | 3,376.7 | -41.7 | -1.22% | 861,000 |
| 2025-09-17 | 3,350.0 | 3,428.3 | 3,346.7 | 3,418.3 | +46.7 | +1.38% | 695,400 |
| 2025-09-16 | 3,363.3 | 3,413.3 | 3,345.0 | 3,371.7 | +23.3 | +0.70% | 960,900 |
| 2025-09-12 | 3,329.7 | 3,366.7 | 3,300.0 | 3,348.3 | — | — | 933,900 |
直近120営業日分を表示