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
11/13	2,800	2,818	2,780	2,809	+0.36%	18,200	-	+1.59%
11/12	2,759	2,799	2,750	2,799	+1.97%	24,200	-	+1.41%
11/11	2,730	2,775	2,730	2,745	-0.58%	19,200	-	-0.4%
11/10	（IR情報）13:00 2027年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/10	（IR情報）13:00 剰余金の配当(中間配当)に関するお知らせ
11/10	2,760	2,786	2,714	2,761	-0.25%	27,600	-	+0.25%
11/09	2,752	2,775	2,739	2,768	+1.88%	20,700	-	+0.51%
11/06	（自社株買い）取締役会(2026年9月29日)での決議状況(取得期間2026年10月1日～2026年10月14日)
11/06	2,759	2,776	2,716	2,717	-3.28%	32,900	-	-1.42%
11/05	2,780	2,837	2,780	2,809	+3.2%	39,000	-	+1.78%
11/04	2,740	2,782	2,722	2,722	-0.73%	27,500	-	-1.31%
11/02	2,756	2,774	2,733	2,742	-0.51%	18,000	-	-0.76%
10/30	2,732	2,769	2,726	2,756	+1.29%	21,300	-	-0.47%
10/29	2,737	2,738	2,708	2,721	+0.15%	44,900	-	-1.84%
10/28	2,790	2,796	2,717	2,717	-2.72%	28,200	-	-2.2%
10/27	2,825	2,825	2,793	2,793	-1.03%	21,400	-	+0.32%
10/26	2,811	2,846	2,809	2,822	+0.36%	18,900	-	+1.33%
10/23	2,833	2,873	2,804	2,812	+0.43%	32,900	-	+0.97%
10/22	2,789	2,808	2,780	2,800	+0.97%	14,000	-	+0.5%
10/21	2,793	2,793	2,767	2,773	-0.18%	14,700	-	-0.47%
10/20	（自社株買い）取締役会(2026年9月29日)での決議状況(取得期間2026年10月1日～2026年10月14日)
10/20	2,790	2,813	2,770	2,778	-0.47%	16,500	-	-0.36%
10/19	2,820	2,831	2,790	2,791	-0.25%	19,400	-	+0.04%
10/16	2,794	2,818	2,785	2,798	+0.18%	23,800	-	+0.25%
10/15	2,766	2,793	2,758	2,793	+1.16%	33,600	-	+0.07%
10/14	2,744	2,762	2,739	2,761	+0.62%	15,000	-	-1.11%
10/13	2,727	2,755	2,727	2,744	+1.14%	21,800	-	-1.82%
10/09	2,670	2,715	2,670	2,713	+1.5%	29,600	-	-3%
10/08	2,675	2,677	2,642	2,673	-0.41%	37,400	-	-4.64%
10/07	2,695	2,700	2,678	2,684	-0.41%	26,800	-	-4.45%
10/06	2,706	2,718	2,683	2,695	-0.41%	40,800	-	-4.26%
10/05	（IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
10/05	2,751	2,756	2,697	2,706	-1.74%	56,800	-	-4.11%
10/02	2,815	2,815	2,754	2,754	-2.62%	42,900	-	-2.65%
10/01	2,809	2,832	2,790	2,828	+0.68%	32,400	-	-0.21%
09/30	2,788	2,810	2,760	2,809	+1.66%	36,900	-	-0.95%
09/29	（IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
09/29	（IR情報）13:00 従業員持株会に対する第三者割当による自己株式の処分に関するお知らせ
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	（IR情報）13:00 持分法適用関連会社の異動(株式譲渡)に関するお知らせ
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	（IR情報）13:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
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	（IR情報）15:00 2026年10月１日付連結子会社との合併後の機構改革および部長等人事に関するお知らせ
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	（IR情報）17:00 支配株主等に関する事項について
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%

ウェルネオシュガー（2117）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート