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
09/15	3,045	3,060	3,045	3,050	+0.33%	800	-	+0.36%
09/14	3,045	3,060	3,040	3,040	-0.49%	600	-	+0.07%
09/11	3,040	3,060	3,035	3,055	+0.33%	600	-	+0.59%
09/10	3,055	3,065	3,030	3,045	-0.33%	1,400	-	+0.33%
09/09	3,060	3,065	3,055	3,055	+0.16%	2,100	-	+0.73%
09/08	3,070	3,070	3,050	3,050	-0.16%	1,100	-	+0.59%
09/07	3,055	3,060	3,050	3,055	+0.33%	2,400	-	+0.83%
09/04	3,040	3,060	3,035	3,045	+0.16%	1,300	-	+0.56%
09/03	3,040	3,050	3,040	3,040	0%	1,000	-	+0.46%
09/02	3,065	3,065	3,040	3,040	0%	1,500	-	+0.53%
09/01	3,035	3,060	3,035	3,040	0%	2,500	-	+0.6%
08/31	3,065	3,065	3,035	3,040	-0.49%	2,600	-	+0.63%
08/28	3,050	3,070	3,030	3,055	+0.66%	3,200	-	+1.19%
08/27	3,035	3,045	3,030	3,035	0%	1,100	-	+0.6%
08/26	3,045	3,050	3,030	3,035	+0.33%	1,200	-	+0.66%
08/25	3,030	3,040	3,025	3,025	+0.17%	2,500	-	+0.36%
08/24	3,035	3,040	3,015	3,020	-0.17%	2,400	-	+0.23%
08/21	3,035	3,035	3,020	3,025	-0.17%	1,800	-	+0.43%
08/20	3,020	3,030	3,020	3,030	+0.33%	1,000	-	+0.63%
08/19	3,025	3,030	3,015	3,020	-0.33%	5,300	-	+0.37%
08/18	（IR情報）16:00 持分法適用関連会社の異動(持分譲渡)に関するお知らせ
08/18	（IR情報）16:00 北米における添好運(Tim Ho Wan)事業の展開権の譲渡に関するお知らせ
08/18	（IR情報）16:00 固定資産の譲渡に関するお知らせ
08/18	（IR情報）16:00 当社連結子会社の株式取得(完全子会社化)に関するお知らせ
08/18	3,040	3,050	3,025	3,030	-0.33%	2,000	-	+0.7%
08/17	3,050	3,050	3,035	3,040	+0.16%	3,000	-	+1.1%
08/14	3,040	3,045	3,030	3,035	-0.16%	2,700	-	+0.96%
08/13	3,035	3,055	3,035	3,040	+0.16%	2,900	-	+1.2%
08/12	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	3,025	3,090	3,010	3,035	+0.33%	13,500	-	+1.07%
08/10	3,015	3,030	3,005	3,025	+0.67%	4,200	-	+0.8%
08/07	3,005	3,005	3,000	3,005	0%	800	-	+0.17%
08/06	2,995	3,005	2,990	3,005	-0.17%	2,400	-	+0.2%
08/05	3,010	3,015	2,995	3,010	0%	1,000	-	+0.5%
08/04	3,010	3,015	3,010	3,010	+0.17%	1,400	-	+0.7%
08/03	3,010	3,030	3,005	3,005	+0.17%	4,500	-	+0.7%
07/31	2,996	3,015	2,996	3,000	+0.17%	2,600	-	+0.7%
07/30	2,995	3,000	2,994	2,995	+0.03%	2,900	-	+0.74%
07/29	3,005	3,005	2,991	2,994	-0.1%	3,100	-	+0.91%
07/28	2,996	3,010	2,991	2,997	-0.43%	3,200	-	+1.18%
07/27	3,010	3,010	2,993	3,010	+0.57%	1,700	-	+1.79%
07/24	3,005	3,005	2,991	2,993	-0.2%	2,700	-	+1.42%
07/23	2,992	3,005	2,991	2,999	-0.03%	2,400	-	+1.8%
07/22	（IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/22	3,010	3,010	3,000	3,000	-0.17%	2,000	-	+2.04%
07/21	2,992	3,005	2,992	3,005	+0.47%	1,300	-	+2.39%
07/17	2,995	3,000	2,991	2,991	0%	1,100	-	+2.12%
07/16	3,015	3,015	2,991	2,991	-0.63%	1,400	-	+2.29%
07/15	2,990	3,010	2,990	3,010	+0.67%	2,000	-	+3.15%
07/14	3,005	3,010	2,990	2,990	-0.5%	1,100	-	+2.68%
07/13	2,995	3,015	2,989	3,005	+0.47%	3,400	-	+3.34%
07/10	3,010	3,010	2,991	2,991	-0.47%	1,500	-	+3.03%
07/09	2,990	3,005	2,990	3,005	+0.5%	700	-	+3.66%
07/08	3,015	3,015	2,990	2,990	-0.66%	800	-	+3.28%
07/07	3,000	3,015	2,993	3,010	+0.33%	1,600	-	+4.08%
07/06	2,975	3,000	2,975	3,000	+0.3%	1,400	-	+3.88%
07/03	2,950	3,025	2,950	2,991	+0.47%	6,300	-	+3.71%
07/02	2,921	2,977	2,921	2,977	+2.62%	5,000	-	+3.3%
07/01	2,899	2,921	2,875	2,901	+1.01%	4,700	-	+0.69%
06/30	2,900	2,922	2,871	2,872	-0.1%	2,900	-	-0.35%
06/29	2,860	2,896	2,860	2,875	+0.14%	4,700	-	-0.31%
06/26	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	2,860	2,871	2,852	2,871	+0.42%	3,000	-	-0.52%
06/25	2,871	2,871	2,854	2,859	+0.11%	1,800	-	-1%
06/24	2,855	2,868	2,855	2,856	-0.24%	3,100	-	-1.21%
06/23	2,856	2,863	2,855	2,863	0%	1,800	-	-1.07%
06/22	2,859	2,867	2,857	2,863	-0.17%	2,300	-	-1.17%
06/19	2,862	2,868	2,860	2,868	+0.21%	4,700	-	-1.07%
06/18	2,858	2,863	2,858	2,862	-0.03%	3,100	-	-1.41%
06/17	2,855	2,864	2,855	2,863	+0.1%	2,700	-	-1.51%
06/16	2,865	2,865	2,858	2,860	+0.03%	6,100	-	-1.79%
06/15	2,863	2,865	2,858	2,859	-0.14%	3,000	-	-1.95%
06/12	2,850	2,865	2,850	2,863	+0.46%	3,200	-	-2.02%
06/11	2,867	2,867	2,849	2,850	-0.59%	5,900	-	-2.63%
06/10	2,856	2,871	2,855	2,867	-0.1%	5,000	-	-2.22%
06/09	2,886	2,898	2,860	2,870	-0.55%	6,000	-	-2.25%
06/08	2,862	2,910	2,862	2,886	-0.48%	8,700	-	-1.84%
06/05	2,901	2,915	2,886	2,900	-0.17%	9,200	-	-1.46%
06/04	2,900	2,908	2,900	2,905	+0.14%	3,800	-	-1.39%
06/03	2,910	2,935	2,900	2,901	-0.34%	5,100	-	-1.59%
06/02	2,927	2,927	2,911	2,911	-0.1%	3,800	-	-1.32%
06/01	2,940	2,940	2,914	2,914	-1.09%	2,700	-	-1.29%
05/29	2,940	2,949	2,916	2,946	+0.24%	2,400	-	-0.3%
05/28	2,923	2,939	2,920	2,939	+0.55%	1,800	-	-0.58%
05/27	2,921	2,944	2,920	2,923	+0.1%	900	-	-1.18%
05/26	2,943	2,943	2,920	2,920	-0.68%	2,800	-	-1.35%
05/25	2,956	2,956	2,920	2,940	+0.65%	3,700	-	-0.74%
05/22	2,925	2,950	2,921	2,921	-0.14%	1,700	-	-1.42%
05/21	2,926	2,929	2,924	2,925	-0.14%	1,700	-	-1.38%
05/20	2,948	2,948	2,920	2,929	-0.14%	1,100	-	-1.35%
05/19	2,916	2,963	2,916	2,933	+0.69%	5,900	-	-1.28%
05/18	2,951	2,952	2,909	2,913	-1.69%	12,400	-	-2.05%
05/15	2,965	2,980	2,962	2,963	+0.03%	1,000	-	-0.47%
05/14	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:00 個別業績の前期実績値との差異に関するお知らせ
05/14	2,970	2,997	2,962	2,962	-1%	6,100	-	-0.5%
05/13	2,977	2,992	2,963	2,992	+0.44%	5,300	-	+0.47%
05/12	3,030	3,030	2,979	2,979	-0.57%	4,700	-	+0.07%
05/11	3,015	3,015	2,971	2,996	+0.2%	4,000	-	+0.67%
05/08	2,963	2,991	2,963	2,990	+0.54%	1,400	-	+0.54%
05/07	2,972	2,987	2,960	2,974	-0.1%	4,300	-	0%
05/01	2,960	2,977	2,956	2,977	+0.2%	3,900	-	-0.07%
04/30	2,960	2,971	2,960	2,971	+0.37%	900	-	-0.47%
04/28	2,958	2,973	2,958	2,960	+0.07%	300	-	-1.04%
04/27	2,970	2,970	2,956	2,958	+0.03%	3,000	-	-1.33%
04/24	2,962	2,965	2,955	2,957	-0.14%	5,800	-	-1.6%
04/23	2,969	2,970	2,961	2,961	-0.27%	2,700	-	-1.69%
04/22	2,975	2,975	2,964	2,969	-0.2%	5,200	-	-1.69%
04/21	2,987	2,987	2,971	2,975	-0.13%	2,300	-	-1.72%
04/16	（IR情報）15:00 通期連結業績予想の修正、営業外収益(連結・個別)の計上及び特別損失(連結・個別)の計上に関するお知らせ

WDI（3068）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート