日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
11/26	15:30 当社株式の上場廃止のお知らせ
11/26	3,300	3,345	3,000	3,160	-2.86%	7,780,300	6630億4023万	+1.97%
11/25	3,311	3,343	3,250	3,253	-1.66%	816,800	6825億5376万	+5.31%
11/21	3,238	3,323	3,180	3,308	+2.13%	428,700	6940億9402万	+7.61%
11/20	3,183	3,312	3,181	3,239	+1.79%	707,800	6796億1624万	+6.02%
11/19	3,173	3,203	3,147	3,182	+0.92%	383,500	6676億5634万	+4.64%
11/18	15:30 自己株式の消却に関するお知らせ
11/18	3,150	3,215	3,138	3,153	+0.35%	730,400	6615億7147万	+4.16%
11/17	3,101	3,171	3,089	3,142	+1.16%	1,034,500	6592億6342万	+4.32%
11/14	3,122	3,200	3,060	3,106	-1.05%	526,100	6517億980万	+3.64%
11/13	3,150	3,179	3,139	3,139	-0.51%	288,900	6586億3395万	+5.3%
11/12	3,145	3,163	3,113	3,155	+0.16%	310,000	6619億9112万	+6.48%
11/11	3,125	3,150	3,104	3,150	+0.8%	380,300	6609億4200万	+7.03%
11/10	3,075	3,145	3,074	3,125	+2.22%	581,700	6556億9643万	+6.87%
11/07	3,016	3,084	3,014	3,057	+1.36%	404,900	6414億2848万	+5.27%
11/06	3,050	3,086	2,999	3,016	-0.53%	313,200	6328億2574万	+4.4%
11/05	3,075	3,102	3,013	3,032	-2.19%	819,300	6361億8291万	+5.42%
11/04	3,005	3,100	2,994	3,100	+0.85%	574,900	6504億5086万	+8.32%
10/31	3,060	3,077	3,047	3,074	+0.89%	296,200	6449億9547万	+7.9%
10/30	2,992	3,088	2,988	3,047	+2.45%	608,500	6393億3025万	+7.4%
10/29	3,000	3,024	2,958	2,974	-0.97%	512,300	6240億1318万	+5.24%
10/28	3,027	3,058	3,003	3,003	-1.18%	349,500	6300億9804万	+6.72%
10/27	3,045	3,134	3,027	3,039	-0.13%	447,600	6376億5167万	+8.46%
10/24	3,030	3,053	3,012	3,043	+0.13%	345,300	6384億9096万	+9.03%
10/23	3,030	3,055	3,017	3,039	+0.7%	557,100	6376億5167万	+9.36%
10/22	2,935	3,051	2,932	3,018	+2.97%	747,800	6332億4539万	+8.95%
10/21	2,912	2,970	2,895	2,931	+0.65%	711,400	6149億9080万	+6.12%
10/20	2,877	2,912	2,860	2,912	+1.82%	451,800	6110億416万	+5.51%
10/17	2,860	2,930	2,845	2,860	+0.35%	537,300	6000億9337万	+3.7%
10/16	2,892	2,922	2,815	2,850	-0.77%	351,500	5979億9515万	+3.22%
10/15	2,830	2,890	2,824	2,872	+1.56%	667,400	6026億1125万	+3.91%
10/14	2,750	2,848	2,750	2,828	+1.65%	568,800	5933億7904万	+2.28%
10/10	2,774	2,823	2,746	2,782	-0.04%	510,800	5837億2719万	+0.54%
10/09	2,749	2,816	2,724	2,783	+3.07%	1,050,500	5839億3701万	+0.43%
10/08	15:30 2026年2月期第2四半期決算説明会資料
10/08	15:30 2026年2月期第2四半期決算補足資料
10/08	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/08	2,705	2,741	2,700	2,700	+0.48%	721,300	5665億2172万	-2.42%
10/07	2,672	2,699	2,660	2,687	+0.98%	503,800	5637億9402万	-2.68%
10/06	2,700	2,715	2,655	2,661	+0.08%	528,700	5583億3863万	-3.48%
10/03	2,650	2,672	2,643	2,659	+0.64%	361,900	5579億1898万	-3.45%
10/02	2,649	2,683	2,634	2,642	-0.79%	471,900	5543億5199万	-3.96%
10/01	2,680	2,704	2,649	2,663	-1.37%	380,200	5587億5827万	-3.13%
09/30	2,705	2,715	2,700	2,700	+0.19%	270,800	5665億2172万	-1.68%
09/29	2,745	2,750	2,691	2,695	-2.18%	347,300	5654億7260万	-1.71%
09/26	2,771	2,779	2,735	2,755	-0.54%	390,900	5780億6197万	+0.58%
09/25	2,795	2,806	2,730	2,770	-0.5%	507,600	5812億932万	+1.32%
09/24	2,720	2,793	2,698	2,784	+3.69%	605,400	5841億4684万	+2.09%
09/22	2,693	2,711	2,674	2,685	-0.44%	264,300	5633億7437万	-1.29%
09/19	2,741	2,751	2,693	2,697	-2.03%	365,800	5658億9225万	-0.7%
09/18	2,755	2,762	2,722	2,753	-0.04%	315,300	5776億4233万	+1.55%
09/17	2,786	2,797	2,754	2,754	-1.75%	336,500	5778億5215万	+1.74%
09/16	2,819	2,846	2,802	2,803	-0.92%	338,200	5881億3347万	+3.7%
09/12	2,879	2,879	2,827	2,829	-1.46%	605,700	5935億8887万	+4.89%
09/11	2,860	2,894	2,847	2,871	+0.17%	509,100	6024億143万	+6.81%
09/10	2,928	2,934	2,866	2,866	-2.15%	320,200	6013億5231万	+7.06%
09/09	2,943	2,949	2,893	2,929	-0.44%	363,200	6145億7115万	+9.91%
09/08	2,889	2,949	2,888	2,942	+1.83%	780,400	6172億9885万	+10.98%
09/05	2,852	2,906	2,850	2,889	+0.59%	544,500	6061億7824万	+9.6%
09/04	2,890	2,915	2,853	2,872	-0.76%	1,015,500	6026億1125万	+9.53%
09/03	2,691	2,948	2,690	2,894	+8.63%	3,459,500	6072億2735万	+10.92%
09/02	2,576	2,664	2,576	2,664	+3.86%	648,800	5589億6809万	+2.7%
09/01	2,591	2,640	2,565	2,565	-1%	331,400	5381億9563万	-0.97%
08/29	2,575	2,602	2,551	2,591	+0.39%	603,100	5436億5103万	+0.08%
08/28	2,552	2,595	2,525	2,581	-0.27%	576,500	5415億5280万	-0.35%
08/27	2,585	2,603	2,585	2,588	-0.12%	330,600	5430億2156万	-0.08%
08/26	2,581	2,591	2,574	2,591	+0.54%	300,400	5436億5103万	0%
08/25	2,585	2,592	2,570	2,577	-1.04%	222,700	5407億1351万	-0.58%
08/22	2,625	2,635	2,604	2,604	-0.53%	195,700	5463億7872万	+0.23%
08/21	2,636	2,638	2,611	2,618	-0.38%	186,400	5493億1624万	+0.69%
08/20	2,623	2,636	2,614	2,628	+0.69%	198,800	5514億1447万	+1.08%
08/19	2,615	2,620	2,606	2,610	-0.04%	211,000	5476億3766万	+0.46%
08/18	2,590	2,618	2,588	2,611	+1.12%	322,600	5478億4748万	+0.5%
08/15	2,555	2,590	2,555	2,582	+0.43%	295,500	5417億6262万	-0.54%
08/14	2,610	2,618	2,571	2,571	-2.58%	454,600	5394億5457万	-1%
08/13	2,626	2,648	2,611	2,639	-0.57%	491,800	5537億2252万	+1.62%
08/12	2,660	2,660	2,612	2,654	-0.23%	629,400	5568億6987万	+2.27%
08/08	2,627	2,660	2,616	2,660	+1.76%	465,300	5581億2880万	+2.7%
08/07	2,608	2,639	2,591	2,614	+1.04%	620,100	5484億7695万	+1.16%
08/06	2,570	2,587	2,560	2,587	+0.66%	205,200	5428億1173万	+0.27%
08/05	2,592	2,593	2,564	2,570	-0.04%	279,300	5392億4475万	-0.27%
08/04	2,560	2,585	2,544	2,571	+0.08%	244,500	5394億5457万	-0.19%
08/01	2,550	2,569	2,539	2,569	+1.38%	252,900	5390億3492万	-0.23%
07/31	2,544	2,549	2,527	2,534	-0.39%	271,900	5316億9112万	-1.52%
07/30	2,519	2,544	2,517	2,544	+0.87%	229,200	5337億8935万	-1.13%
07/29	2,546	2,550	2,519	2,522	-1.41%	250,900	5291億7325万	-2.02%
07/28	2,563	2,576	2,544	2,558	-0.16%	273,800	5367億2687万	-0.66%
07/25	2,577	2,597	2,562	2,562	-1.46%	231,700	5375億6616万	-0.5%
07/24	2,581	2,600	2,574	2,600	+0.39%	295,900	5455億3943万	+0.93%
07/23	2,596	2,605	2,572	2,590	-0.8%	399,300	5434億4120万	+0.62%
07/22	15:30 (訂正)「2026年2月期第1四半期決算説明会資料」及び「2026年2月期第1四半期決算補足資料」の一部訂正について
07/22	2,623	2,646	2,590	2,611	-0.53%	396,100	5476億1354万	+1.56%
07/18	2,709	2,714	2,625	2,625	-3.14%	439,800	5505億4980万	+2.18%
07/17	2,655	2,713	2,643	2,710	+2.07%	716,500	5683億7713万	+5.65%
07/16	2,613	2,655	2,612	2,655	+1.61%	452,200	5568億4180万	+3.79%
07/15	2,620	2,649	2,606	2,613	+0.5%	337,000	5480億3300万	+2.35%
07/14	2,592	2,625	2,579	2,600	+0.31%	483,600	5453億647万	+1.96%
07/11	2,572	2,597	2,561	2,592	+0.78%	535,800	5436億2860万	+1.73%
07/10	2,600	2,608	2,572	2,572	-1.11%	468,700	5394億3394万	+0.98%
07/09	2,700	2,702	2,568	2,601	+1.32%	1,261,000	5455億1620万	+2.12%
07/08	15:30 2026年2月期第1四半期決算説明会資料
07/08	15:30 2026年2月期第1四半期決算補足資料
07/08	15:30 2026年2月期第1四半期決算短信〔日本基準〕(連結)
07/08	2,582	2,600	2,566	2,567	-0.81%	721,500	5383億8527万	+0.82%
07/07	2,540	2,588	2,540	2,588	+2.33%	394,300	5427億8967万	+1.53%
07/04	2,515	2,533	2,509	2,529	+0.6%	213,900	5304億1541万	-0.82%
07/03	2,506	2,515	2,491	2,514	0%	523,900	5272億6941万	-1.45%
07/02	2,514	2,536	2,507	2,514	-0.32%	368,500	5272億2049万	-1.53%
07/01	2,546	2,560	2,522	2,522	-0.71%	324,200	5288億9820万	-1.25%
06/25	15:30 定款一部変更に関するお知らせ

ウエルシア HD（3141）のIR情報・決算資料

2025/07/01～2025/11/26

IR情報＆株価推移

開示資料

決算

株式

チャート