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	2,995	2,996	2,995	2,996	-0.3%	400	-	-0.23%
10/01	2,993	3,005	2,993	3,005	+0.4%	800	-	0%
09/30	3,000	3,005	2,992	2,993	-0.17%	1,400	-	-0.47%
09/29	3,005	3,005	2,992	2,998	+0.2%	1,400	-	-0.37%
09/28	2,997	2,997	2,992	2,992	+0.07%	2,400	-	-0.63%
09/25	2,992	2,997	2,990	2,990	-0.07%	1,600	-	-0.8%
09/24	2,995	2,998	2,992	2,992	-0.17%	2,000	-	-0.83%
09/18	2,997	2,997	2,994	2,997	+0.07%	800	-	-0.76%
09/17	2,991	2,995	2,990	2,995	+0.13%	1,100	-	-0.93%
09/16	2,997	3,000	2,991	2,991	-0.2%	1,000	-	-1.12%
09/15	2,993	2,997	2,993	2,997	+0.13%	900	-	-1.02%
09/14	2,994	3,000	2,990	2,993	-0.03%	1,800	-	-1.22%
09/11	2,995	3,000	2,994	2,994	-0.37%	1,500	-	-1.25%
09/10	3,000	3,005	2,995	3,005	+0.2%	1,800	-	-0.96%
09/09	3,005	3,005	2,999	2,999	+0.03%	700	-	-1.22%
09/08	3,000	3,015	2,998	2,998	-0.07%	1,400	-	-1.28%
09/07	3,005	3,015	3,000	3,000	-0.17%	4,800	-	-1.25%
09/04	2,997	3,005	2,994	3,005	+0.27%	3,100	-	-1.12%
09/03	2,995	2,997	2,991	2,997	+0.07%	1,300	-	-1.41%
09/02	2,988	2,995	2,982	2,995	+0.2%	7,200	-	-1.48%
09/01	2,995	2,995	2,988	2,989	-0.2%	5,200	-	-1.71%
08/31	2,998	3,000	2,993	2,995	-0.07%	5,900	-	-1.58%
08/28	（IR情報）15:30 連結子会社の商号変更及び本店移転に関するお知らせ
08/28	2,981	3,000	2,980	2,997	-2.69%	20,300	-	-1.54%
08/27	3,070	3,090	3,060	3,080	+0.16%	14,700	-	+1.15%
08/26	3,060	3,075	3,055	3,075	+0.65%	3,100	-	+1.05%
08/25	3,060	3,060	3,045	3,055	+0.16%	2,700	-	+0.46%
08/24	3,045	3,055	3,045	3,050	-0.16%	4,300	-	+0.36%
08/21	3,040	3,060	3,035	3,055	+0.16%	3,600	-	+0.53%
08/20	3,060	3,065	3,040	3,050	-0.33%	5,500	-	+0.43%
08/19	3,065	3,075	3,060	3,060	-0.16%	2,400	-	+0.79%
08/18	3,070	3,075	3,065	3,065	-0.16%	2,300	-	+1.02%
08/17	3,065	3,070	3,055	3,070	+0.16%	4,400	-	+1.25%
08/14	3,060	3,070	3,060	3,065	+0.33%	2,100	-	+1.19%
08/13	3,055	3,065	3,055	3,055	0%	1,800	-	+0.93%
08/12	3,055	3,060	3,050	3,055	0%	3,400	-	+0.99%
08/10	3,045	3,055	3,040	3,055	+0.33%	2,100	-	+1.06%
08/07	3,030	3,045	3,030	3,045	0%	1,000	-	+0.83%
08/06	3,040	3,045	3,035	3,045	+0.33%	1,600	-	+0.89%
08/05	3,030	3,035	3,030	3,035	+0.17%	900	-	+0.63%
08/04	3,035	3,035	3,030	3,030	0%	700	-	+0.5%
08/03	3,020	3,030	3,020	3,030	+0.33%	1,000	-	+0.56%
07/31	3,035	3,035	3,010	3,020	0%	3,100	-	+0.3%
07/30	3,015	3,025	3,015	3,020	+0.17%	1,300	-	+0.37%
07/29	3,020	3,035	3,015	3,015	-0.33%	1,700	-	+0.23%
07/28	3,035	3,035	3,025	3,025	-0.17%	2,000	-	+0.63%
07/27	3,025	3,035	3,025	3,030	+0.17%	1,500	-	+0.83%
07/24	3,025	3,025	3,020	3,025	0%	1,500	-	+0.73%
07/23	3,030	3,030	3,020	3,025	0%	600	-	+0.77%
07/22	3,020	3,025	3,015	3,025	+0.33%	1,200	-	+0.83%
07/21	3,015	3,020	3,015	3,015	0%	1,800	-	+0.53%
07/17	3,040	3,040	3,015	3,015	-0.66%	1,700	-	+0.6%
07/16	3,015	3,035	3,010	3,035	+0.66%	4,800	-	+1.3%
07/15	（IR情報）16:00 特別利益(負ののれん発生益)の計上並びに2027年2月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
07/15	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/15	3,020	3,020	3,005	3,015	0%	1,900	-	+0.7%
07/14	3,015	3,020	3,010	3,015	0%	1,100	-	+0.74%
07/13	3,005	3,015	3,005	3,015	+0.17%	900	-	+0.77%
07/10	3,015	3,015	3,010	3,010	+0.17%	1,000	-	+0.64%
07/09	3,005	3,010	3,005	3,005	-0.17%	400	-	+0.5%
07/08	3,010	3,010	3,005	3,010	+0.17%	1,200	-	+0.67%
07/07	2,998	3,005	2,998	3,005	+0.17%	500	-	+0.54%
07/06	3,000	3,010	3,000	3,000	+0.07%	2,000	-	+0.4%
07/03	2,995	2,998	2,990	2,998	+0.23%	800	-	+0.33%
07/02	2,989	2,995	2,989	2,991	-0.13%	1,500	-	+0.1%
07/01	2,995	2,995	2,990	2,995	0%	1,600	-	+0.23%
06/30	2,988	3,000	2,988	2,995	+0.23%	1,600	-	+0.23%
06/29	2,983	2,994	2,983	2,988	+0.27%	2,300	-	0%
06/26	2,979	2,980	2,979	2,980	+0.03%	700	-	-0.27%
06/25	2,982	2,982	2,978	2,979	-0.17%	1,100	-	-0.3%
06/24	2,979	2,984	2,977	2,984	+0.13%	500	-	-0.17%
06/23	2,978	2,981	2,978	2,980	-0.2%	1,000	-	-0.3%
06/22	2,990	2,990	2,986	2,986	-0.13%	1,200	-	-0.13%
06/19	2,991	2,991	2,989	2,990	0%	700	-	0%
06/18	2,985	2,990	2,985	2,990	+0.07%	1,100	-	0%
06/17	2,979	2,988	2,978	2,988	+0.3%	900	-	-0.07%
06/16	2,977	2,994	2,977	2,979	-0.1%	1,000	-	-0.37%
06/15	2,988	2,994	2,977	2,982	-0.2%	1,400	-	-0.27%
06/12	2,994	2,994	2,968	2,988	-0.1%	1,000	-	-0.1%
06/11	2,971	2,993	2,966	2,991	+0.03%	1,200	-	0%
06/10	2,980	2,991	2,980	2,990	+0.1%	2,000	-	-0.03%
06/09	2,987	2,996	2,985	2,987	0%	1,300	-	-0.13%
06/08	2,987	2,996	2,986	2,987	-0.03%	1,700	-	-0.13%
06/05	2,987	2,994	2,987	2,988	0%	1,200	-	-0.1%
06/04	2,986	2,997	2,986	2,988	-0.2%	800	-	-0.1%
06/03	2,989	2,996	2,987	2,994	+0.23%	600	-	+0.13%
06/02	2,986	2,999	2,986	2,987	-0.03%	1,200	-	-0.07%
06/01	2,999	2,999	2,987	2,988	-0.37%	1,800	-	-0.03%
05/29	2,998	3,000	2,989	2,999	+0.13%	1,600	-	+0.33%
05/28	2,997	2,999	2,991	2,995	-0.13%	1,000	-	+0.23%
05/27	2,995	2,999	2,990	2,999	+0.13%	1,500	-	+0.4%
05/26	2,997	2,998	2,989	2,995	+0.23%	900	-	+0.3%
05/25	2,997	2,997	2,986	2,988	+0.1%	1,000	-	+0.13%
05/22	2,985	2,988	2,983	2,985	-0.1%	900	-	+0.07%
05/21	2,997	2,997	2,988	2,988	-0.3%	500	-	+0.2%
05/20	2,990	2,997	2,986	2,997	+0.17%	2,300	-	+0.57%
05/19	2,990	2,998	2,988	2,992	+0.03%	1,400	-	+0.44%
05/18	2,993	2,995	2,991	2,991	-0.07%	900	-	+0.44%
05/15	2,988	2,995	2,988	2,993	+0.13%	1,800	-	+0.54%
05/14	2,994	2,994	2,989	2,989	-0.03%	1,100	-	+0.47%
05/13	2,990	2,991	2,990	2,990	+0.1%	700	-	+0.54%
05/12	2,998	2,998	2,987	2,987	-0.33%	1,600	-	+0.54%
05/11	2,988	2,997	2,987	2,997	+0.13%	3,500	-	+0.94%

ワイズテーブルコーポレーション（2798）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