日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/30	2,788	2,810	2,760	2,809	+1.66%	36,900	-	-0.95%	-	-
09/29	2,789	2,854	2,751	2,763	-3.36%	100,500	-	-2.64%	-	-
09/28	2,884	2,889	2,850	2,859	-0.73%	34,400	-	+0.6%	-	-
09/25	2,847	2,883	2,847	2,880	+1.44%	26,500	-	+1.41%	-	-
09/24	2,860	2,868	2,839	2,839	-0.56%	27,200	-	+0.04%	-	-
09/18	2,883	2,883	2,854	2,855	-0.49%	25,700	-	+0.63%	-	-
09/17	2,831	2,869	2,831	2,869	+1.49%	15,800	-	+1.16%	-	-
09/16	2,837	2,838	2,824	2,827	+0.25%	11,200	-	-0.21%	-	-
09/15	2,821	2,839	2,820	2,820	-0.42%	12,900	-	-0.39%	-	-
09/14	2,815	2,838	2,814	2,832	+0.64%	12,200	-	+0.11%	-	-
09/11	2,800	2,821	2,800	2,814	-0.14%	22,600	-	-0.42%	-	-
09/10	2,810	2,821	2,801	2,818	+0.11%	16,500	-	-0.18%	-	-
09/09	2,813	2,819	2,803	2,815	-0.28%	14,700	-	-0.11%	-	-
09/08	2,802	2,825	2,789	2,823	+0.75%	23,700	-	+0.36%	-	-
09/07	2,800	2,814	2,790	2,802	-0.71%	28,500	-	-0.28%	-	-
09/04	2,825	2,826	2,804	2,822	-0.11%	19,200	-	+0.5%	-	-
09/03	2,806	2,829	2,802	2,825	+0.61%	25,900	-	+0.57%	-	-
09/02	2,849	2,849	2,802	2,808	-1.3%	28,900	-	-0.11%	-	-
09/01	2,828	2,857	2,811	2,845	+0.49%	18,800	-	+1.25%	-	-
08/31	2,846	2,848	2,824	2,831	-0.39%	33,400	-	+0.86%	-	-
08/28	2,856	2,874	2,824	2,842	-0.49%	41,700	-	+1.43%	-	-
08/27	2,871	2,892	2,850	2,856	-0.9%	25,300	-	+2.11%	-	-
08/26	2,877	2,898	2,871	2,882	+0.17%	21,500	-	+3.22%	-	-
08/25	2,917	2,923	2,877	2,877	-0.45%	21,600	-	+3.27%	-	-
08/24	2,880	2,910	2,870	2,890	+1.12%	27,600	-	+3.99%	-	-
08/21	2,855	2,867	2,850	2,858	+0.07%	26,500	-	+3.14%	-	-
08/20	2,834	2,861	2,831	2,856	+1.1%	24,100	-	+3.29%	-	-
08/19	2,810	2,833	2,803	2,825	-0.11%	14,400	-	+2.43%	-	-
08/18	2,804	2,828	2,781	2,828	+1.14%	21,000	-	+2.72%	-	-
08/17	2,818	2,827	2,796	2,796	-1.1%	20,000	-	+1.75%	-	-
08/14	2,801	2,835	2,790	2,827	+0.96%	24,600	-	+3.06%	-	-
08/13	2,794	2,815	2,765	2,800	+0.97%	25,900	-	+2.23%	-	-
08/12	2,788	2,806	2,757	2,773	-0.11%	22,500	-	+1.35%	-	-
08/10	2,777	2,780	2,737	2,776	+0.25%	14,200	-	+1.57%	-	-
08/07	2,736	2,780	2,735	2,769	+0.95%	18,600	-	+1.5%	-	-
08/06	2,682	2,781	2,682	2,743	+2.31%	28,800	-	+0.73%	-	-
08/05	2,681	2,696	2,672	2,681	-0.37%	22,900	-	-1.32%	-	-
08/04	2,730	2,730	2,672	2,691	-1.64%	42,900	-	-0.81%	-	-
08/03	2,765	2,770	2,711	2,736	-1.05%	37,400	-	+0.96%	-	-
07/31	2,840	2,852	2,765	2,765	-3.05%	34,200	-	+2.22%	-	-
07/30	2,875	2,879	2,843	2,852	-0.52%	40,300	-	+5.75%	-	-
07/29	2,794	2,888	2,794	2,867	+2.72%	62,700	-	+6.74%	-	-
07/28	2,764	2,794	2,759	2,791	+1.12%	36,400	-	+4.34%	-	-
07/27	2,714	2,760	2,714	2,760	+1.73%	25,700	-	+3.53%	-	-
07/24	2,710	2,720	2,700	2,713	-0.33%	19,300	-	+2.03%	-	-
07/23	2,722	2,722	2,708	2,722	-0.29%	15,800	-	+2.56%	-	-
07/22	2,707	2,730	2,699	2,730	+0.33%	17,600	-	+3.1%	-	-
07/21	2,720	2,757	2,710	2,721	+0.55%	27,900	-	+3.03%	-	-
07/17	2,683	2,718	2,683	2,706	+0.86%	22,700	-	+2.69%	-	-
07/16	2,694	2,709	2,683	2,683	-0.96%	15,400	-	+2.05%	-	-
07/15	2,700	2,710	2,682	2,709	+0.44%	19,300	-	+3.24%	-	-
07/14	2,700	2,725	2,697	2,697	+0.22%	16,800	-	+3.02%	-	-
07/13	2,693	2,710	2,683	2,691	-0.07%	22,700	-	+3.06%	-	-
07/10	2,692	2,699	2,671	2,693	+0.07%	22,400	-	+3.46%	-	-
07/09	2,707	2,707	2,691	2,691	-0.59%	24,400	-	+3.62%	-	-
07/08	2,724	2,733	2,707	2,707	-0.62%	27,300	-	+4.56%	-	-
07/07	2,698	2,727	2,690	2,724	+0.96%	21,800	-	+5.5%	-	-
07/06	2,663	2,698	2,663	2,698	+1.43%	33,500	-	+4.78%	-	-
07/03	2,671	2,683	2,658	2,660	+0.87%	43,100	-	+3.58%	-	-
07/02	2,620	2,661	2,612	2,637	+1.27%	39,800	-	+2.77%	-	-
07/01	2,588	2,620	2,584	2,604	+0.7%	32,700	-	+1.56%	-	-
06/30	2,643	2,643	2,586	2,586	-1.18%	42,900	-	+0.86%	-	-
06/29	2,610	2,644	2,610	2,617	+0.89%	42,500	-	+2.03%	-	-
06/26	2,580	2,601	2,572	2,594	+0.54%	21,900	-	+1.13%	-	-
06/25	2,600	2,600	2,577	2,580	-0.04%	26,600	-	+0.55%	-	-
06/24	2,580	2,599	2,578	2,581	+0.23%	19,700	-	+0.55%	-	-
06/23	2,565	2,590	2,565	2,575	+0.23%	38,900	-	+0.23%	-	-
06/22	2,590	2,597	2,565	2,569	-1%	20,900	-	-0.08%	-	-
06/19	2,590	2,599	2,573	2,595	+0.82%	36,800	-	+0.82%	-	-
06/18	2,580	2,591	2,561	2,574	+0.12%	27,800	-	-0.16%	-	-
06/17	2,584	2,595	2,571	2,571	+0.31%	24,400	-	-0.39%	-	-
06/16	2,575	2,575	2,551	2,563	-0.31%	57,400	-	-0.81%	-	-
06/15	2,560	2,587	2,556	2,571	+0.63%	31,000	-	-0.62%	-	-
06/12	2,553	2,562	2,542	2,555	+0.08%	49,600	-	-1.35%	-	-
06/11	2,565	2,565	2,535	2,553	-0.31%	23,800	-	-1.54%	-	-
06/10	2,529	2,561	2,529	2,561	+1.71%	34,200	-	-1.42%	-	-
06/09	2,530	2,533	2,511	2,518	+0.4%	36,700	-	-3.23%	-	-
06/08	2,511	2,546	2,496	2,508	-0.52%	49,900	-	-3.83%	-	-
06/05	2,523	2,547	2,519	2,521	+0.4%	25,700	-	-3.63%	-	-
06/04	2,530	2,545	2,511	2,511	-0.91%	45,700	-	-4.23%	-	-
06/03	2,540	2,545	2,511	2,534	+0.16%	34,200	-	-3.65%	-	-
06/02	2,525	2,545	2,495	2,530	-0.43%	47,500	-	-4.06%	-	-
06/01	2,588	2,589	2,521	2,541	-2.27%	66,400	-	-3.93%	-	-
05/29	2,599	2,628	2,598	2,600	+0.15%	25,400	-	-2.03%	-	-
05/28	2,610	2,615	2,594	2,596	-0.27%	29,600	-	-2.44%	-	-
05/27	2,620	2,624	2,602	2,603	-0.42%	39,500	-	-2.47%	-	-
05/26	2,610	2,627	2,592	2,614	-0.04%	23,300	-	-2.35%	-	-
05/25	2,617	2,628	2,600	2,615	-0.08%	52,500	-	-2.61%	-	-
05/22	2,628	2,628	2,590	2,617	+0.27%	45,300	-	-2.79%	-	-
05/21	2,642	2,643	2,610	2,610	-0.38%	25,800	-	-3.37%	-	-
05/20	2,659	2,659	2,590	2,620	-0.49%	47,700	-	-3.32%	-	-
05/19	2,637	2,664	2,633	2,633	-0.15%	43,500	-	-3.23%	-	-
05/18	2,712	2,712	2,608	2,637	-2.44%	54,900	-	-3.51%	-	-
05/15	2,646	2,703	2,641	2,703	+2.66%	35,300	-	-1.49%	-	-
05/14	2,667	2,675	2,585	2,633	-0.79%	61,300	-	-4.29%	-	-
05/13	2,641	2,677	2,636	2,654	+0.49%	24,200	-	-3.88%	-	-
05/12	2,645	2,667	2,639	2,641	+0.15%	21,700	-	-4.66%	-	-
05/11	2,626	2,650	2,626	2,637	-0.08%	23,900	-	-5.14%	-	-
05/08	2,680	2,687	2,615	2,639	-1.53%	46,300	-	-5.38%	-	-
05/07	2,670	2,684	2,650	2,680	+0.87%	33,200	-	-4.18%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2012年 3月期	581 1,744 3/15	510 1,530 1/19 1,530 1/10	48,600 16,200 3/6	131億8108万	115億6368万	124億251万 3/30
2013年 3月期	806 2,419 3/25	490 1,470 7/27 1,470 6/5	88,500 29,500 2/15	182億8270万	111億1020万	173億3万 3/29
2014年 3月期	816 2,449 5/15	665 1,995 6/7	89,100 29,700 5/15	185億944万	150億7813万	156億7892万 3/31
2015年 3月期	879 2,638 3/24 2,638 3/23	701 2,102 4/17	201,000 67,000 4/17	199億3790万	158億8683万	192億9999万 3/31
2016年 3月期	1,830 5,490 12/29	853 2,560 4/20	1,001,700 333,900 11/11	414億9320万	193億4838万	303億8343万 3/31
2017年 3月期	2,059 3/14	1,295 4/12 4/11	77,300 5/2	466億8552万	293億6267万	413億5610万 3/31
2018年 3月期	2,323 12/19	1,765 4/14	44,000 2/6	526億7143万	400億1940万	462億1259万 3/30
2019年 3月期	2,396 12/3	1,905 12/25	289,200 9/21	543億2662万	431億9374万	446億4363万 3/29
2020年 3月期	2,175 3/27	1,645 3/13	46,100 3/27	493億1569万	372億9853万	441億1322万 3/31
2021年 3月期	2,032 5/21	1,727 8/20	50,600 5/21	460億7333万	391億5779万	404億8558万 3/31
2022年 3月期	1,856 4/6	1,629 11/30	48,900 6/18	420億8272万	369億3575万	372億5346万 3/31
2023年 3月期	1,975 12/27 12/26	1,635 2/6	600,100 1/25	447億8091万	573億1244万	545億4698万 3/31
2024年 3月期	2,445 3/25	1,662 4/6	534,900 9/13	857億576万	582億5888万	763億4223万 3/29
2025年 3月期	2,438 2/10	1,860 8/5	225,500 10/30	799億6663万	651億9947万	757億4585万 3/31
2026年 3月期	3,050 2/25	2,100 4/7	152,600 9/17	1000億4028万	688億8019万	936億3227万 3/31
最新	2,809 2026/9/30		36,900	921億3546万

ウェルネオシュガー（2117）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート