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	2,970	2,973	2,910	2,927	0%	43,500	960億587万	-0.91%
03/05	2,945	2,972	2,927	2,927	+1.07%	41,700	960億587万	-0.81%
03/04	2,949	2,949	2,873	2,896	-2.98%	83,600	949億8907万	-1.76%
03/03	3,000	3,000	2,971	2,985	-0.67%	55,200	979億828万	+1.22%
03/02	3,005	3,010	2,980	3,005	-0.83%	35,700	985億6428万	+2%
02/27	3,000	3,035	3,000	3,030	+1%	17,200	993億8428万	+2.99%
02/26	3,010	3,025	2,999	3,000	-0.5%	31,400	984億28万	+2.18%
02/25	3,050	3,050	3,015	3,015	-0.5%	20,400	988億9228万	+2.8%
02/24	3,025	3,045	3,010	3,030	+0.83%	20,900	993億8428万	+3.41%
02/20	3,005	3,020	3,000	3,005	-0.83%	11,500	985億6428万	+2.74%
02/19	3,000	3,030	2,993	3,030	+0.83%	20,200	993億8428万	+3.73%
02/18	2,995	3,020	2,990	3,005	+0.3%	21,400	985億6428万	+3.12%
02/17	3,005	3,020	2,992	2,996	-0.3%	19,100	982億6908万	+3.03%
02/16	3,000	3,025	2,992	3,005	+0.17%	28,500	985億6428万	+3.51%
02/13	3,005	3,010	2,975	3,000	-0.17%	26,400	984億28万	+3.56%
02/12	2,929	3,010	2,929	3,005	+2.7%	46,400	985億6428万	+3.94%
02/10	2,931	2,950	2,921	2,926	-0.54%	43,300	959億7307万	+1.46%
02/09	13:00 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/09	2,950	2,960	2,904	2,942	+0.55%	61,500	964億9787万	+2.19%
02/06	2,907	2,926	2,906	2,926	+0.69%	22,100	959億7307万	+1.77%
02/05	2,919	2,922	2,901	2,906	+0.17%	23,000	953億1707万	+1.22%
02/04	2,868	2,904	2,866	2,901	+1.19%	23,300	951億5307万	+1.15%
02/03	2,856	2,875	2,840	2,867	+1.09%	19,500	940億3787万	+0.1%
02/02	2,860	2,880	2,836	2,836	-0.77%	31,900	930億2106万	-0.91%
01/30	2,858	2,858	2,830	2,858	+0.81%	22,200	937億4267万	-0.1%
01/29	2,840	2,848	2,818	2,835	-0.18%	27,300	929億8826万	-0.84%
01/28	2,865	2,865	2,834	2,840	-0.91%	37,400	931億5226万	-0.63%
01/27	2,896	2,896	2,862	2,866	-1.17%	35,300	940億507万	+0.28%
01/26	2,927	2,927	2,900	2,900	-0.82%	26,000	951億2027万	+1.58%
01/23	2,918	2,929	2,904	2,924	+0.65%	24,500	959億747万	+2.52%
01/22	2,890	2,908	2,883	2,905	+0.66%	34,800	952億8427万	+2.04%
01/21	2,920	2,921	2,845	2,886	-1.2%	68,000	946億6107万	+1.51%
01/20	2,934	2,934	2,915	2,921	-0.27%	23,800	958億907万	+2.92%
01/19	2,919	2,935	2,910	2,929	+0.58%	24,300	960億7147万	+3.39%
01/16	2,904	2,912	2,894	2,912	+0.52%	21,900	955億1387万	+3.04%
01/15	2,862	2,900	2,862	2,897	+1.4%	31,300	950億2187万	+2.73%
01/14	2,868	2,874	2,850	2,857	-0.38%	45,200	937億987万	+1.46%
01/13	2,870	2,883	2,864	2,868	+0.17%	23,000	940億7067万	+1.96%
01/09	2,842	2,865	2,842	2,863	+0.56%	18,200	939億667万	+1.92%
01/08	2,864	2,876	2,847	2,847	-0.04%	23,800	933億8187万	+1.43%
01/07	2,826	2,855	2,826	2,848	-0.07%	20,900	934億1467万	+1.5%
01/06	2,811	2,850	2,810	2,850	+1.68%	27,500	934億8027万	+1.6%
01/05	2,830	2,841	2,798	2,803	-0.74%	74,000	919億3866万	0%
2025
12/30	2,840	2,840	2,816	2,824	-0.35%	14,000	926億2746万	+0.75%
12/29	2,829	2,837	2,817	2,834	+0.18%	22,800	929億5546万	+1.14%
12/26	2,810	2,840	2,810	2,829	+0.68%	17,700	927億9146万	+0.93%
12/25	2,819	2,819	2,803	2,810	+0.25%	16,700	921億6826万	+0.36%
12/24	2,820	2,827	2,795	2,803	-0.5%	22,800	919億3866万	+0.18%
12/23	2,802	2,817	2,801	2,817	+0.57%	15,500	923億9786万	+0.79%
12/22	2,837	2,840	2,801	2,801	-0.88%	12,800	918億7306万	+0.36%
12/19	2,840	2,840	2,816	2,826	-0.21%	22,300	926億9306万	+1.4%
12/18	2,800	2,832	2,800	2,832	+1.29%	19,500	928億8986万	+1.83%
12/17	2,810	2,810	2,793	2,796	-0.6%	14,300	917億906万	+0.83%
12/16	2,809	2,819	2,791	2,813	+0.14%	13,900	922億6666万	+1.74%
12/15	13:00 自己株式の処分の払込完了および一部失権に関するお知らせ
12/15	2,810	2,826	2,809	2,809	+0.36%	20,500	921億3546万	+1.92%
12/12	2,796	2,799	2,788	2,799	+1.08%	19,700	918億746万	+1.97%
12/11	2,796	2,796	2,765	2,769	-0.68%	26,200	908億2346万	+1.28%
12/10	2,764	2,788	2,764	2,788	+1.05%	12,900	914億4666万	+2.35%
12/09	2,769	2,776	2,753	2,759	-0.36%	16,400	904億9546万	+1.62%
12/08	2,778	2,795	2,755	2,769	-0.32%	32,500	908億2346万	+2.37%
12/05	2,800	2,804	2,770	2,778	-0.68%	40,500	911億1866万	+3.04%
12/04	2,773	2,797	2,766	2,797	+0.87%	34,700	917億4186万	+4.09%
12/03	2,798	2,805	2,773	2,773	-0.93%	41,900	909億5466万	+3.51%
12/02	2,810	2,816	2,787	2,799	-0.5%	27,300	918億746万	+4.71%
12/01	2,825	2,839	2,800	2,813	-0.39%	46,400	922億6666万	+5.51%
11/28	2,802	2,830	2,802	2,824	+0.68%	26,300	926億2746万	+6.21%
11/27	2,802	2,820	2,800	2,805	-0.36%	31,300	920億426万	+5.85%
11/26	2,804	2,817	2,804	2,815	+0.39%	27,900	923億3226万	+6.55%
11/25	2,844	2,844	2,795	2,804	-1.51%	42,700	919億7146万	+6.45%
11/21	2,769	2,847	2,769	2,847	+2.97%	52,700	933億8187万	+8.37%
11/20	2,753	2,788	2,752	2,765	+0.55%	41,500	906億9226万	+5.61%
11/19	2,735	2,770	2,733	2,750	+0.92%	35,200	902億26万	+5.28%
11/18	2,720	2,738	2,708	2,725	+0.18%	42,300	893億8025万	+4.61%
11/17	2,700	2,726	2,700	2,720	+0.74%	50,800	892億1625万	+4.66%
11/14	2,680	2,700	2,673	2,700	+1.05%	37,900	885億6025万	+4.01%
11/13	2,643	2,684	2,643	2,672	+1.1%	42,400	876億4185万	+3.05%
11/12	2,614	2,644	2,606	2,643	+1.65%	33,000	866億9065万	+1.97%
11/11	2,590	2,611	2,575	2,600	+0.85%	31,600	852億8024万	+0.46%
11/10	2,550	2,586	2,548	2,578	+1.74%	33,700	845億5864万	-0.27%
11/07	13:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/07	13:00 剰余金の配当(中間配当)に関するお知らせ
11/07	2,543	2,560	2,527	2,534	+0.12%	45,200	831億1544万	-1.9%
11/06	2,523	2,548	2,516	2,531	+0.36%	27,500	830億1704万	-2.01%
11/05	2,558	2,560	2,515	2,522	-0.9%	37,400	827億2183万	-2.44%
11/04	2,520	2,554	2,512	2,545	+0.91%	32,400	834億7624万	-1.7%
10/31	2,559	2,560	2,517	2,522	-0.86%	35,300	827億2183万	-2.81%
10/30	2,556	2,560	2,544	2,544	-0.43%	35,300	834億4344万	-2.19%
10/29	2,581	2,581	2,555	2,555	-1.31%	31,700	838億424万	-1.96%
10/28	2,626	2,626	2,588	2,589	-1.45%	32,800	849億1944万	-0.8%
10/27	2,622	2,643	2,620	2,627	+0.23%	17,800	861億6584万	+0.57%
10/24	2,641	2,650	2,620	2,621	-0.64%	24,000	859億6904万	+0.27%
10/23	2,605	2,640	2,605	2,638	+1.42%	18,500	865億2665万	+0.84%
10/22	2,614	2,616	2,593	2,601	+0.12%	40,600	853億1304万	-0.54%
10/21	2,625	2,625	2,595	2,598	-0.84%	26,800	852億1464万	-0.61%
10/20	2,630	2,642	2,615	2,620	-0.04%	20,500	859億3624万	+0.23%
10/17	2,630	2,634	2,608	2,621	+0.04%	21,800	859億6904万	+0.34%
10/16	2,622	2,627	2,608	2,620	+0.31%	19,100	859億3624万	+0.34%
10/15	2,603	2,623	2,602	2,612	+0.89%	19,800	856億7384万	+0.11%
10/14	2,581	2,596	2,555	2,589	+0.27%	31,400	849億1944万	-0.65%
10/10	2,613	2,613	2,578	2,582	-1.97%	49,400	846億8984万	-0.81%
10/09	2,665	2,667	2,625	2,634	+0.08%	40,400	863億9545万	+1.35%
10/08	2,642	2,667	2,631	2,632	+0.08%	52,000	863億2985万	+1.5%
10/07	15:00 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)
10/07	2,600	2,637	2,597	2,630	+2.85%	58,400	862億6424万	+1.7%

2117 ウェルネオシュガー

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