WDB HD（2475）のイベントチャート

2025/10/30～2026/03/31

イベント情報＆株価推移

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
03/31	1,520	1,535	1,512	1,527	+1.19%	32,700	306億3162万	-2.05%
03/30	1,497	1,513	1,484	1,509	-2.27%	126,200	302億7054万	-3.33%
03/27	1,550	1,558	1,543	1,544	-0.26%	146,000	309億7264万	-1.28%
03/26	1,545	1,549	1,540	1,548	0%	34,900	310億5288万	-1.09%
03/25	1,539	1,555	1,539	1,548	+0.58%	67,800	310億5288万	-1.21%
03/24	1,547	1,547	1,533	1,539	+0.85%	54,800	308億7234万	-1.85%
03/23	1,550	1,551	1,522	1,526	-1.99%	137,100	306億1156万	-2.86%
03/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 104,054株（0.51%）新規
03/19	1,563	1,568	1,552	1,557	-0.57%	62,800	312億3342万	-1.14%
03/18	1,552	1,566	1,552	1,566	+1.03%	46,700	314億1396万	-0.7%
03/17	1,548	1,556	1,546	1,550	+0.32%	29,700	310億9300万	-1.84%
03/16	1,535	1,550	1,533	1,545	+0.32%	54,200	309億9270万	-2.34%
03/13	1,544	1,550	1,534	1,540	-0.65%	104,300	308億9240万	-2.9%
03/12	1,561	1,562	1,545	1,550	-1.08%	71,900	310億9300万	-2.45%
03/11	1,584	1,584	1,564	1,567	-0.51%	33,900	314億3402万	-1.51%
03/10	1,583	1,583	1,569	1,575	+0.57%	32,600	315億9450万	-1.13%
03/09	1,565	1,574	1,554	1,566	-1.01%	54,900	314億1396万	-1.76%
03/06	1,571	1,583	1,565	1,582	+0.44%	36,000	317億3492万	-0.82%
03/05	1,581	1,586	1,570	1,575	+1.35%	36,500	315億9450万	-1.25%
03/04	1,563	1,563	1,539	1,554	-1.08%	99,500	311億7324万	-2.63%
03/03	1,590	1,590	1,571	1,571	-0.95%	40,800	315億1426万	-1.69%
03/02	1,597	1,597	1,583	1,586	-0.94%	52,000	318億1516万	-1%
02/27	1,597	1,606	1,591	1,601	+0.76%	37,200	321億1606万	-0.25%
02/26	1,598	1,605	1,589	1,589	-0.13%	48,200	318億7534万	-1.06%
02/25	1,580	1,593	1,573	1,591	+1.14%	28,200	319億1546万	-1.06%
02/24	1,568	1,578	1,561	1,573	+0.25%	27,200	315億5438万	-2.3%
02/20	1,584	1,584	1,569	1,569	-1.01%	40,700	314億7414万	-2.79%
02/19	1,584	1,585	1,573	1,585	+0.19%	28,200	317億9510万	-1.98%
02/18	1,582	1,588	1,581	1,582	0%	22,300	317億3492万	-2.41%
02/17	1,591	1,598	1,580	1,582	-0.32%	17,400	317億3492万	-2.59%
02/16	1,600	1,600	1,579	1,587	-0.87%	70,200	318億3522万	-2.46%
02/13	1,614	1,626	1,600	1,601	-1.54%	21,900	321億1606万	-1.72%
02/12	1,621	1,626	1,609	1,626	+0.43%	18,100	326億1756万	-0.37%
02/10	1,623	1,627	1,613	1,619	+0.5%	12,000	324億7714万	-0.86%
02/09	1,625	1,625	1,598	1,611	-0.92%	28,500	323億1666万	-1.41%
02/06	（IR情報）16:00 2026年3月期第3四半期決算短信[日本基準](連結)
02/06	（IR情報）16:00 2026年3月期3Q決算説明資料
02/06	1,636	1,636	1,621	1,626	-0.31%	22,200	326億1756万	-0.49%
02/05	1,626	1,638	1,624	1,631	+0.74%	22,100	327億1786万	-0.18%
02/04	1,610	1,623	1,609	1,619	+0.43%	15,900	324億7714万	-0.92%
02/03	1,606	1,622	1,600	1,612	+0.37%	21,200	323億3672万	-1.35%
02/02	1,607	1,613	1,596	1,606	+0.19%	18,100	322億1636万	-1.65%
01/30	1,582	1,603	1,582	1,603	+1.33%	18,000	321億5618万	-1.84%
01/29	1,588	1,592	1,573	1,582	-0.38%	27,300	317億3492万	-3.12%
01/28	1,595	1,599	1,587	1,588	-0.44%	23,200	318億5528万	-2.82%
01/27	1,615	1,615	1,588	1,595	-1.36%	49,500	319億9570万	-2.39%
01/26	1,654	1,654	1,616	1,617	-2.71%	32,500	324億3702万	-0.98%
01/23	1,662	1,667	1,649	1,662	0%	23,700	333億3972万	+1.9%
01/22	1,634	1,662	1,634	1,662	+1.71%	16,600	333億3972万	+2.09%
01/21	1,627	1,636	1,624	1,634	-0.06%	12,700	327億7804万	+0.68%
01/20	1,641	1,643	1,629	1,635	-0.79%	17,300	327億9810万	+0.93%
01/19	1,660	1,667	1,648	1,648	-0.72%	16,300	330億5888万	+1.92%
01/16	1,660	1,674	1,659	1,660	-0.18%	11,400	332億9960万	+2.91%
01/15	1,665	1,669	1,658	1,663	-0.18%	10,400	333億5978万	+3.36%
01/14	1,656	1,669	1,653	1,666	+0.6%	14,400	334億1996万	+3.8%
01/13	1,680	1,687	1,656	1,656	-0.3%	21,000	332億1936万	+3.37%
01/09	1,653	1,671	1,653	1,661	+0.48%	7,900	333億1966万	+3.88%
01/08	1,665	1,667	1,653	1,653	-0.72%	6,300	331億5918万	+3.57%
01/07	1,652	1,676	1,652	1,665	+0.36%	9,400	333億9990万	+4.52%
01/06	1,632	1,669	1,632	1,659	+1.65%	26,700	332億7954万	+4.27%
01/05	1,620	1,643	1,620	1,632	+0.74%	19,700	327億3792万	+2.71%
2025
12/30	1,623	1,629	1,620	1,620	-0.06%	11,900	324億9720万	+2.02%
12/29	1,641	1,641	1,619	1,621	-0.18%	20,300	325億1726万	+2.08%
12/26	1,622	1,624	1,619	1,624	+0.56%	13,100	325億7744万	+2.33%
12/25	1,624	1,624	1,605	1,615	+0.62%	16,300	323億9690万	+1.89%
12/24	1,608	1,610	1,603	1,605	-0.31%	15,700	321億9630万	+1.45%
12/23	1,606	1,613	1,599	1,610	+0.88%	9,000	322億9660万	+1.9%
12/22	1,612	1,612	1,596	1,596	-0.56%	12,600	320億1576万	+1.08%
12/19	1,600	1,611	1,596	1,605	+0.63%	16,100	321億9630万	+1.71%
12/18	1,562	1,597	1,560	1,595	+1.85%	18,400	319億9570万	+1.14%
12/17	1,566	1,568	1,557	1,566	0%	16,600	314億1396万	-0.63%
12/16	1,571	1,576	1,566	1,566	-0.32%	13,600	314億1396万	-0.63%
12/15	（IR情報）16:00 (訂正)「連結子会社間の合併(簡易合併)に関するお知らせ」の一部訂正について
12/15	1,560	1,575	1,560	1,571	+0.83%	17,100	315億1426万	-0.32%
12/12	（IR情報）16:00 連結子会社間の合併(簡易合併)に関するお知らせ
12/12	1,568	1,573	1,558	1,558	+0.52%	20,100	312億5348万	-1.2%
12/11	1,564	1,568	1,545	1,550	-0.58%	23,800	310億9300万	-1.77%
12/10	1,552	1,560	1,551	1,559	+0.45%	12,000	312億7354万	-1.33%
12/09	1,568	1,568	1,549	1,552	-0.58%	34,100	311億3312万	-1.83%
12/08	1,571	1,575	1,561	1,561	-0.64%	21,900	313億1366万	-1.45%
12/05	1,585	1,585	1,571	1,571	-1.01%	17,900	315億1426万	-0.95%
12/04	1,576	1,591	1,576	1,587	+0.7%	8,700	318億3522万	+0.06%
12/03	1,583	1,588	1,575	1,576	-0.44%	14,800	316億1456万	-0.76%
12/02	1,599	1,608	1,580	1,583	-0.19%	12,200	317億5498万	-0.57%
12/01	（自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日)
12/01	1,603	1,610	1,586	1,586	-1%	19,200	318億1516万	-0.56%
11/28	1,614	1,621	1,602	1,602	-0.74%	17,600	321億3612万	+0.25%
11/27	1,619	1,631	1,611	1,614	-0.31%	18,000	323億7684万	+0.75%
11/26	1,612	1,630	1,606	1,619	+0.43%	24,200	324億7714万	+1%
11/25	1,618	1,620	1,596	1,612	+0.88%	23,000	323億3672万	+0.44%
11/21	1,565	1,598	1,565	1,598	+2.04%	22,100	320億5588万	-0.5%
11/20	1,561	1,570	1,558	1,566	+0.84%	10,300	314億1396万	-2.61%
11/19	1,553	1,565	1,548	1,553	+0.13%	22,100	311億5318万	-3.66%
11/18	1,576	1,579	1,551	1,551	-1.21%	21,100	311億1306万	-3.96%
11/17	1,577	1,579	1,566	1,570	-0.63%	10,300	314億9420万	-3.03%
11/14	1,570	1,589	1,569	1,580	+0.06%	10,100	316億9480万	-2.71%
11/13	1,590	1,595	1,576	1,579	+0.25%	10,700	316億7474万	-3.01%
11/12	1,569	1,590	1,569	1,575	+0.51%	16,900	315億9450万	-3.55%
11/11	1,568	1,572	1,554	1,567	+0.06%	17,500	314億3402万	-4.33%
11/10	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
11/10	（IR情報）10:00 親会社以外の支配株主の異動に関するお知らせ
11/10	1,587	1,588	1,566	1,566	-1.63%	35,500	314億1396万	-4.63%
11/07	（IR情報）16:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/07	（IR情報）16:30 2026年3月期2Q決算説明資料
11/07	（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/07	1,586	1,600	1,585	1,592	+0.57%	13,900	319億3552万	-3.34%
11/06	1,591	1,600	1,583	1,583	-0.5%	19,400	317億5498万	-4.12%
11/05	1,601	1,601	1,566	1,591	-0.62%	38,000	319億1546万	-3.98%
11/04	1,609	1,624	1,601	1,601	-0.87%	13,500	321億1606万	-3.73%
10/31	1,615	1,624	1,599	1,615	-0.12%	22,500	323億9690万	-3.35%
10/30	1,579	1,617	1,578	1,617	+2.41%	116,200	324億3702万	-3.58%

WDB HD（2475）のイベントチャート

2025/10/30～2026/03/31

イベント情報＆株価推移

開示資料

決算

株式

チャート