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	1,252	1,252	1,237	1,237	-1.36%	35,600	-	-1.98%
10/01	1,249	1,257	1,245	1,254	-0.24%	18,700	-	-0.79%
09/30	1,249	1,261	1,245	1,257	+1.05%	22,200	-	-0.63%
09/29	1,261	1,261	1,244	1,244	-2.51%	38,100	-	-1.74%
09/28	1,276	1,276	1,268	1,276	0%	25,000	-	+0.63%
09/25	1,275	1,283	1,269	1,276	+0.39%	20,800	-	+0.63%
09/24	1,280	1,282	1,271	1,271	-0.16%	19,700	-	+0.24%
09/18	1,262	1,276	1,262	1,273	0%	13,200	-	+0.39%
09/17	1,263	1,273	1,260	1,273	+0.79%	12,800	-	+0.32%
09/16	1,259	1,269	1,256	1,263	-0.08%	8,700	-	-0.55%
09/15	1,256	1,264	1,255	1,264	-0.08%	10,300	-	-0.47%
09/14	1,242	1,265	1,242	1,265	+1.61%	12,600	-	-0.39%
09/11	1,241	1,246	1,232	1,245	-0.4%	29,700	-	-1.97%
09/10	1,250	1,255	1,244	1,250	0%	16,000	-	-1.57%
09/09	1,253	1,256	1,250	1,250	-0.24%	15,800	-	-1.57%
09/08	1,259	1,260	1,253	1,253	-0.56%	16,700	-	-1.42%
09/07	1,273	1,273	1,258	1,260	-1.02%	18,300	-	-1.02%
09/04	1,256	1,276	1,256	1,273	+0.87%	15,300	-	-0.24%
09/03	1,253	1,263	1,253	1,262	+0.72%	18,700	-	-1.25%
09/02	1,266	1,271	1,253	1,253	-1.03%	34,100	-	-2.26%
09/01	1,268	1,280	1,266	1,266	-0.39%	20,700	-	-1.4%
09/01	（空売り報告）Nomura International plc 192,958株（0.63%）-0.21%
08/31	1,270	1,281	1,264	1,271	+0.24%	19,400	-	-1.24%
08/28	1,272	1,279	1,268	1,268	-0.39%	23,300	-	-1.63%
08/27	1,274	1,284	1,268	1,273	-0.24%	20,400	-	-1.32%
08/26	1,285	1,285	1,272	1,276	-0.23%	15,600	-	-1.24%
08/25	1,279	1,294	1,269	1,279	-0.62%	24,400	-	-1.16%
08/25	（空売り報告）Nomura International plc 256,407株（0.84%）+0.07%
08/24	1,289	1,293	1,280	1,287	-0.16%	11,200	-	-0.62%
08/21	1,270	1,290	1,270	1,289	+0.47%	15,100	-	-0.46%
08/20	1,273	1,288	1,265	1,283	+0.79%	17,600	-	-1%
08/19	1,275	1,280	1,266	1,273	-0.16%	15,600	-	-1.85%
08/18	1,277	1,286	1,266	1,275	-0.39%	14,100	-	-1.77%
08/18	（空売り報告）Nomura International plc 237,686株（0.77%）+0.17%
08/17	1,294	1,294	1,280	1,280	-1.16%	14,600	-	-1.54%
08/14	1,266	1,298	1,266	1,295	+0.78%	22,300	-	-0.46%
08/13	1,277	1,286	1,264	1,285	+1.18%	13,500	-	-1.15%
08/12	1,265	1,284	1,252	1,270	+0.87%	13,500	-	-2.31%
08/10	1,263	1,280	1,256	1,259	-0.47%	15,400	-	-3.15%
08/07	1,247	1,273	1,247	1,265	+1.36%	16,500	-	-2.62%
08/06	1,260	1,270	1,247	1,248	-0.95%	21,800	-	-3.85%
08/06	（空売り報告）Nomura International plc 183,906株（0.6%）+0.01%
08/05	1,270	1,281	1,258	1,260	-1.87%	19,500	-	-2.93%
08/04	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	1,300	1,313	1,284	1,284	-1.46%	20,300	-	-1%
08/03	1,320	1,320	1,300	1,303	-1.36%	17,700	-	+0.62%
07/31	1,336	1,351	1,321	1,321	-0.3%	11,300	-	+2.17%
07/30	1,352	1,354	1,325	1,325	-2.36%	22,100	-	+2.79%
07/29	1,317	1,359	1,317	1,357	+3.04%	22,100	-	+5.6%
07/28	1,336	1,340	1,310	1,317	-1.35%	17,200	-	+2.89%
07/27	1,338	1,341	1,330	1,335	+2.06%	12,000	-	+4.62%
07/24	1,314	1,323	1,308	1,308	-0.46%	7,300	-	+2.83%
07/23	1,323	1,328	1,314	1,314	-0.68%	7,400	-	+3.55%
07/22	1,303	1,328	1,302	1,323	+1.22%	13,500	-	+4.5%
07/21	1,320	1,320	1,305	1,307	+0.08%	13,200	-	+3.57%
07/21	（空売り報告）Nomura International plc 182,054株（0.59%）-0.1%
07/17	1,306	1,322	1,300	1,306	+0.38%	10,200	-	+3.82%
07/16	1,312	1,328	1,301	1,301	-0.84%	11,800	-	+3.75%
07/15	1,317	1,322	1,309	1,312	+0.69%	9,300	-	+4.96%
07/14	1,314	1,351	1,298	1,303	+0.23%	24,100	-	+4.57%
07/13	1,341	1,346	1,300	1,300	-1.89%	36,700	-	+4.67%
07/10	1,296	1,325	1,296	1,325	+2.24%	27,600	-	+7.11%
07/09	1,290	1,308	1,285	1,296	+0.86%	12,800	-	+5.19%
07/08	1,285	1,299	1,285	1,285	+0.31%	13,800	-	+4.73%
07/07	1,272	1,294	1,272	1,281	+1.18%	14,200	-	+4.66%
07/06	1,254	1,285	1,254	1,266	+2.01%	17,100	-	+3.77%
07/03	1,251	1,277	1,241	1,241	0%	16,900	-	+1.89%
07/02	1,244	1,265	1,239	1,241	+0.65%	17,600	-	+1.97%
07/01	1,235	1,240	1,233	1,233	-0.16%	6,000	-	+1.4%
06/30	1,248	1,248	1,235	1,235	-0.72%	12,300	-	+1.56%
06/29	1,240	1,247	1,237	1,244	+0.16%	16,200	-	+2.39%
06/26	1,240	1,250	1,235	1,242	+1.55%	14,800	-	+2.22%
06/25	1,244	1,244	1,223	1,223	-0.97%	7,800	-	+0.74%
06/25	（空売り報告）Nomura International plc 213,342株（0.69%）-0.01%
06/24	1,233	1,248	1,233	1,235	+0.65%	9,400	-	+1.73%
06/23	1,224	1,235	1,223	1,227	0%	10,000	-	+1.07%
06/22	1,237	1,244	1,226	1,227	+0.16%	9,300	-	+1.15%
06/19	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.67%）フィデリティマネジメントトラストカンパニー(Fid…（1.2%）フィデリティマネジメントアンドリサーチカンパニー…（7.86%）
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…（1%）フィデリティマネジメントアンドリサーチカンパニー…（7.66%）
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…（1.38%）フィデリティマネジメントアンドリサーチカンパニー…（8.62%）
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…（0.27%）フィデリティマネジメントアンドリサーチカンパニー…（9.73%）
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・ジ…（2.1%）フィデリティマネジメントアンドリサーチカンパニー…（7.9%）
06/19	1,237	1,237	1,225	1,225	-0.97%	13,100	-	+0.99%
06/18	1,234	1,239	1,230	1,237	+0.24%	13,100	-	+1.89%
06/17	1,210	1,234	1,210	1,234	+1.56%	14,200	-	+1.65%
06/16	1,215	1,220	1,206	1,215	-0.08%	7,700	-	0%
06/15	1,220	1,233	1,216	1,216	+1.08%	13,200	-	0%
06/12	1,215	1,221	1,203	1,203	-0.74%	19,400	-	-1.07%
06/11	1,208	1,212	1,198	1,212	+1.08%	9,800	-	-0.49%
06/10	1,188	1,205	1,188	1,199	+0.17%	11,400	-	-1.72%
06/09	1,192	1,208	1,190	1,197	+1.01%	11,300	-	-2.05%
06/08	1,186	1,205	1,179	1,185	-0.92%	20,900	-	-3.27%
06/05	1,188	1,211	1,188	1,196	+0.67%	26,200	-	-2.61%
06/04	1,191	1,203	1,188	1,188	-1.08%	20,200	-	-3.41%
06/03	1,187	1,201	1,175	1,201	+1.01%	19,800	-	-2.6%
06/02	1,205	1,205	1,187	1,189	-1.33%	32,200	-	-3.72%
06/01	（自社株買い）取締役会(2025年6月11日)での決議状況(取得期間2025年6月12日)
06/01	1,218	1,224	1,205	1,205	-0.66%	28,300	-	-2.67%
05/29	1,230	1,239	1,213	1,213	-0.98%	13,700	-	-2.33%
05/28	1,221	1,226	1,214	1,225	+0.33%	19,200	-	-1.61%
05/27	1,218	1,229	1,218	1,221	0%	17,200	-	-2.16%
05/26	1,221	1,228	1,218	1,221	-0.57%	19,800	-	-2.4%
05/25	1,230	1,232	1,220	1,228	0%	11,900	-	-2.15%
05/22	1,239	1,239	1,224	1,228	-0.32%	9,000	-	-2.31%
05/21	1,216	1,239	1,215	1,232	+1.32%	10,200	-	-2.22%
05/20	1,220	1,226	1,210	1,216	-0.33%	15,800	-	-3.65%
05/19	1,210	1,232	1,210	1,220	+0.83%	18,700	-	-3.63%
05/18	1,260	1,260	1,202	1,210	-3.2%	37,900	-	-4.72%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,232	1,255	1,232	1,250	+0.48%	17,600	-	-1.88%
05/14	1,244	1,247	1,235	1,244	-0.56%	7,000	-	-2.58%
05/13	1,245	1,257	1,236	1,251	+0.89%	10,000	-	-2.34%
05/12	1,233	1,240	1,231	1,240	+0.73%	11,700	-	-3.43%
05/11	1,246	1,246	1,231	1,231	-1.68%	26,700	-	-4.5%

ウイン・パートナーズ（3183）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