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
10/02	1,725	1,727	1,712	1,714	-1.61%	16,400	-	-3.6%
10/01	1,725	1,742	1,724	1,742	+0.29%	10,600	-	-2.3%
09/30	1,739	1,746	1,725	1,737	-0.4%	14,600	-	-2.8%
09/29	1,757	1,757	1,740	1,744	-2.24%	25,200	-	-2.62%
09/28	1,784	1,788	1,762	1,784	+0.62%	25,600	-	-0.61%
09/25	1,779	1,779	1,763	1,773	+0.51%	21,700	-	-1.34%
09/24	1,783	1,793	1,764	1,764	-1.07%	20,200	-	-1.95%
09/18	1,780	1,784	1,761	1,783	+0.28%	17,400	-	-1.05%
09/17	1,747	1,778	1,747	1,778	+1.77%	15,400	-	-1.39%
09/16	1,760	1,766	1,747	1,747	-0.29%	10,600	-	-3.11%
09/15	1,740	1,765	1,737	1,752	+0.23%	12,700	-	-2.88%
09/14	1,733	1,755	1,733	1,748	+0.87%	7,800	-	-3.1%
09/11	1,731	1,747	1,728	1,733	-0.74%	16,200	-	-4.04%
09/10	1,733	1,748	1,733	1,746	+0.75%	9,600	-	-3.43%
09/09	1,742	1,743	1,733	1,733	-0.86%	13,500	-	-4.2%
09/08	1,765	1,765	1,748	1,748	-0.96%	13,600	-	-3.43%
09/07	1,793	1,793	1,750	1,765	-1.94%	27,500	-	-2.59%
09/04	1,816	1,824	1,800	1,800	-1.26%	12,000	-	-0.77%
09/03	1,827	1,835	1,820	1,823	-0.22%	11,100	-	+0.44%
09/02	1,835	1,840	1,819	1,827	-0.76%	15,800	-	+0.61%
09/01	1,851	1,858	1,839	1,841	-0.32%	14,700	-	+1.38%
08/31	1,855	1,864	1,842	1,847	+0.11%	8,600	-	+1.65%
08/28	1,841	1,874	1,840	1,845	+0.27%	19,500	-	+1.65%
08/27	1,831	1,860	1,831	1,840	0%	21,100	-	+1.43%
08/26	1,830	1,848	1,818	1,840	+0.38%	19,400	-	+1.49%
08/25	1,838	1,859	1,830	1,833	-0.16%	14,500	-	+1.16%
08/24	1,839	1,859	1,829	1,836	-0.16%	19,300	-	+1.38%
08/21	1,819	1,845	1,819	1,839	-0.22%	12,400	-	+1.6%
08/20	1,832	1,843	1,813	1,843	+0.6%	16,200	-	+1.94%
08/19	1,834	1,834	1,815	1,832	-0.11%	13,600	-	+1.44%
08/18	1,827	1,849	1,824	1,834	-0.38%	20,500	-	+1.66%
08/17	1,810	1,849	1,808	1,841	+1.99%	27,900	-	+2.16%
08/14	1,774	1,808	1,765	1,805	+1.75%	21,300	-	+0.28%
08/13	1,771	1,776	1,760	1,774	+0.17%	11,400	-	-1.39%
08/12	1,769	1,785	1,751	1,771	+0.17%	34,700	-	-1.67%
08/10	1,772	1,775	1,731	1,768	-0.95%	40,500	-	-1.78%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	（IR情報）16:00 2027年3月期1Q決算説明資料
08/07	1,796	1,803	1,776	1,785	+0.28%	15,900	-	-0.83%
08/06	1,770	1,799	1,770	1,780	+0.56%	11,500	-	-1.06%
08/05	1,768	1,782	1,768	1,770	+0.11%	5,000	-	-1.56%
08/04	1,778	1,786	1,765	1,768	-0.95%	11,700	-	-1.56%
08/03	1,824	1,824	1,776	1,785	-1.6%	15,700	-	-0.61%
07/31	1,835	1,835	1,792	1,814	-1.14%	13,200	-	+1.17%
07/30	1,855	1,857	1,815	1,835	-1.08%	17,600	-	+2.51%
07/29	1,845	1,870	1,820	1,855	+1.37%	20,500	-	+3.86%
07/28	1,836	1,845	1,824	1,830	-0.92%	8,600	-	+2.69%
07/27	1,828	1,847	1,823	1,847	+2.33%	8,700	-	+3.88%
07/24	1,826	1,826	1,802	1,805	-0.44%	8,300	-	+1.69%
07/23	1,821	1,830	1,801	1,813	-0.33%	10,600	-	+2.2%
07/22	1,831	1,831	1,797	1,819	+0.17%	8,700	-	+2.59%
07/21	1,820	1,831	1,803	1,816	+0.06%	13,300	-	+2.54%
07/17	1,794	1,827	1,794	1,815	+1.17%	16,200	-	+2.66%
07/16	1,814	1,822	1,794	1,794	-0.55%	14,500	-	+1.7%
07/15	1,786	1,813	1,785	1,804	+1.01%	8,500	-	+2.38%
07/14	1,782	1,819	1,781	1,786	+0.28%	19,400	-	+1.48%
07/13	1,797	1,809	1,781	1,781	-0.34%	8,400	-	+1.37%
07/10	1,775	1,797	1,775	1,787	+0.17%	9,700	-	+1.82%
07/09	1,800	1,812	1,784	1,784	-0.45%	12,100	-	+1.77%
07/08	1,811	1,819	1,792	1,792	-1.05%	20,500	-	+2.34%
07/07	1,774	1,820	1,774	1,811	+3.25%	20,100	-	+3.54%
07/06	1,779	1,779	1,754	1,754	-0.23%	3,300	-	+0.29%
07/03	1,765	1,790	1,758	1,758	-1.07%	9,800	-	+0.4%
07/02	1,771	1,790	1,770	1,777	+2.01%	7,400	-	+1.37%
07/01	1,737	1,754	1,737	1,742	+0.17%	5,800	-	-0.68%
06/30	1,768	1,768	1,739	1,739	-0.46%	10,300	-	-1.02%
06/29	1,732	1,771	1,732	1,747	+0.92%	10,200	-	-0.74%
06/26	1,740	1,741	1,731	1,731	+0.06%	7,500	-	-1.82%
06/25	1,750	1,755	1,730	1,730	-0.86%	7,400	-	-1.93%
06/24	1,748	1,763	1,735	1,745	+0.63%	8,000	-	-1.36%
06/24	（空売り報告）Barclays Capital Securities Ltd 100,208株（0.49%）-0.01%義務消失
06/23	1,734	1,748	1,731	1,734	-0.34%	15,500	-	-2.14%
06/22	1,777	1,782	1,740	1,740	-1.64%	7,800	-	-2.03%
06/19	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.63%）フィデリティマネジメントアンドリサーチカンパニー…（4.82%）エフアイエーエムエルエルシー(FIAM LLC)（4.06%）
06/19	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（4.64%）フィデリティマネジメントトラストカンパニー(Fid…（0.55%）エフアイエーエムエルエルシー(FIAM LLC)（3.28%）
06/19	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（4.68%）フィデリティマネジメントトラストカンパニー(Fid…（0.5%）エフアイエーエムエルエルシー(FIAM LLC)（2.28%）
06/19	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.48%）フィデリティマネジメントアンドリサーチカンパニー…（4.58%）エフアイエーエムエルエルシー(FIAM LLC)（1.21%）
06/19	1,783	1,783	1,757	1,769	-0.79%	14,000	-	-0.45%
06/18	（IR情報）16:00 支配株主等に関する事項について
06/18	1,800	1,800	1,768	1,783	-0.5%	10,800	-	+0.51%
06/17	1,769	1,810	1,769	1,792	+1.64%	34,300	-	+1.7%
06/17	（空売り報告）Barclays Capital Securities Ltd 100,708株（0.5%）再IN
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 93,154株（0.46%）-0.05%義務消失
06/16	1,741	1,768	1,726	1,763	+1.91%	23,700	-	+0.74%
06/15	1,748	1,749	1,726	1,730	-0.23%	5,400	-	-0.52%
06/12	1,718	1,734	1,716	1,734	-0.17%	18,000	-	+0.29%
06/11	1,741	1,742	1,728	1,737	-0.74%	9,900	-	+0.99%
06/10	1,711	1,754	1,711	1,750	+1.86%	13,600	-	+2.34%
06/09	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.48%）エフアイエーエムエルエルシー(FIAM LLC)（0.56%）フィデリティマネジメントアンドリサーチカンパニー…（4.14%）
06/09	1,731	1,737	1,718	1,718	-0.35%	20,800	-	+1.06%
06/08	1,746	1,757	1,724	1,724	-1.32%	20,200	-	+1.95%
06/05	1,723	1,762	1,718	1,747	+0.52%	9,700	-	+3.86%
06/04	1,725	1,738	1,708	1,738	-0.34%	15,600	-	+3.95%
06/03	1,773	1,773	1,717	1,744	-2.52%	25,800	-	+4.93%
06/02	1,795	1,812	1,786	1,789	-1.6%	37,100	-	+8.23%
06/01	（5%ルール）中野敏光（2.99%）中野まゆみ（0.55%）中野商店（48.15%）
06/01	（5%ルール）中野商店（48.15%）中野敏光（2.99%）中野まゆみ（0.55%）
06/01	1,801	1,826	1,781	1,818	+0.94%	21,700	-	+10.72%
05/29	1,799	1,830	1,799	1,801	-0.22%	16,400	-	+10.42%
05/28	1,806	1,815	1,791	1,805	-0.28%	24,900	-	+11.35%
05/27	1,835	1,835	1,796	1,810	-0.55%	27,800	-	+12.42%
05/26	1,808	1,840	1,808	1,820	+0.5%	26,300	-	+13.82%
05/25	1,780	1,820	1,748	1,811	+1.74%	31,800	-	+14.11%
05/22	1,839	1,839	1,733	1,780	-3.05%	36,200	-	+13.02%
05/21	1,827	1,880	1,827	1,836	0%	53,700	-	+17.39%
05/20	1,820	1,861	1,795	1,836	+0.88%	71,800	-	+18.3%
05/19	1,763	1,851	1,738	1,820	+3.23%	118,100	-	+18.18%
05/18	1,697	1,783	1,669	1,763	+3.46%	144,400	-	+15.3%
05/15	1,621	1,724	1,611	1,704	+14.75%	205,200	-	+12.11%
05/14	（IR情報）16:00 2026年3月期決算短信[日本基準](連結)
05/14	（IR情報）16:00 役員の異動に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算説明資料
05/14	1,487	1,496	1,483	1,485	-0.4%	17,600	-	-1.92%
05/13	1,492	1,500	1,485	1,491	+0.34%	22,400	-	-1.65%
05/12	1,486	1,495	1,486	1,486	-0.13%	9,000	-	-2.11%
05/11	1,492	1,500	1,486	1,488	-0.33%	9,500	-	-2.04%
05/08	（空売り報告）Barclays Capital Securities Ltd 99,408株（0.49%）-0.01%義務消失

WDB HD（2475）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート