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
10/16	1,206	1,243	1,206	1,223	+1.83%	28,900	-	+4.09%
10/15	1,211	1,221	1,197	1,201	-3.15%	44,100	-	+2.3%
10/14	1,241	1,241	1,220	1,240	-0.72%	19,300	-	+5.71%
10/13	1,205	1,256	1,205	1,249	+3.48%	56,400	-	+6.75%
10/09	1,170	1,209	1,170	1,207	+3.16%	22,000	-	+3.43%
10/08	1,180	1,180	1,164	1,170	-0.85%	15,300	-	+0.26%
10/07	1,200	1,202	1,180	1,180	-0.67%	20,000	-	+1.03%
10/06	1,198	1,205	1,174	1,188	+0.42%	22,700	-	+1.63%
10/05	1,190	1,199	1,172	1,183	+1.98%	22,300	-	+1.37%
10/02	1,185	1,186	1,157	1,160	-1.28%	28,500	-	-0.43%
10/01	1,202	1,202	1,175	1,175	-2.57%	51,800	-	+0.95%
09/30	1,188	1,206	1,186	1,206	+3.08%	20,100	-	+3.7%
09/29	1,186	1,199	1,158	1,170	-3.07%	40,100	-	+0.86%
09/28	1,224	1,224	1,194	1,207	+1.09%	28,900	-	+4.14%
09/25	1,185	1,214	1,179	1,194	+1.36%	55,800	-	+3.29%
09/24	1,149	1,178	1,149	1,178	+2.88%	21,400	-	+2.17%
09/18	1,165	1,165	1,145	1,145	+0.17%	14,400	-	-0.52%
09/17	1,148	1,158	1,142	1,143	-0.44%	14,500	-	-0.44%
09/16	1,164	1,164	1,144	1,148	+0.44%	13,400	-	+0.26%
09/15	1,145	1,150	1,135	1,143	-0.09%	6,300	-	+0.18%
09/14	1,129	1,147	1,125	1,144	+2.14%	15,900	-	+0.62%
09/11	1,113	1,128	1,111	1,120	-1.06%	17,600	-	-1.06%
09/10	1,125	1,136	1,113	1,132	+0.18%	23,100	-	+0.35%
09/09	1,138	1,147	1,123	1,130	-1.65%	21,600	-	+0.62%
09/08	1,181	1,181	1,140	1,149	-2.87%	38,200	-	+2.68%
09/07	1,190	1,197	1,177	1,183	-0.08%	16,800	-	+6.29%
09/04	1,169	1,192	1,168	1,184	+1.02%	20,400	-	+6.96%
09/03	1,187	1,187	1,161	1,172	+1.03%	20,200	-	+6.55%
09/02	1,201	1,201	1,158	1,160	-4.37%	43,000	-	+6.03%
09/01	1,205	1,234	1,196	1,213	+1.25%	82,100	-	+11.49%
08/31	1,220	1,220	1,185	1,198	+0.67%	48,000	-	+10.82%
08/28	1,142	1,197	1,142	1,190	+3.66%	79,000	-	+10.8%
08/27	1,140	1,153	1,135	1,148	+0.26%	43,400	-	+7.49%
08/26	1,134	1,150	1,133	1,145	+1.06%	16,700	-	+7.61%
08/25	1,143	1,143	1,131	1,133	-0.35%	14,900	-	+6.89%
08/24	1,147	1,154	1,129	1,137	+0.35%	30,700	-	+7.67%
08/21	1,139	1,143	1,122	1,133	-0.61%	18,300	-	+7.6%
08/20	1,133	1,155	1,131	1,140	+0.62%	31,200	-	+8.47%
08/19	1,137	1,137	1,111	1,133	+0.44%	21,900	-	+8.01%
08/18	1,137	1,170	1,120	1,128	-0.44%	77,700	-	+7.63%
08/17	1,146	1,156	1,100	1,133	+7.09%	140,000	-	+8.32%
08/14	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/14	（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)
08/14	1,055	1,074	1,052	1,058	-0.47%	35,200	-	+1.44%
08/13	1,065	1,065	1,042	1,063	0%	29,000	-	+1.92%
08/12	1,044	1,078	1,040	1,063	+3.3%	39,100	-	+1.92%
08/10	1,030	1,041	1,021	1,029	+0.19%	40,400	-	-1.34%
08/07	1,015	1,029	1,012	1,027	+1.18%	25,400	-	-1.82%
08/06	1,019	1,024	1,013	1,015	-0.29%	15,900	-	-3.06%
08/05	1,028	1,028	1,018	1,018	-0.2%	6,400	-	-2.96%
08/04	1,010	1,024	1,006	1,020	+0.69%	21,200	-	-3.04%
08/03	1,013	1,027	1,001	1,013	-0.2%	27,300	-	-3.8%
07/31	1,029	1,030	1,012	1,015	-0.2%	19,100	-	-3.7%
07/30	1,015	1,026	1,015	1,017	-0.1%	13,200	-	-3.51%
07/29	1,018	1,027	1,010	1,018	+0.1%	26,100	-	-3.51%
07/28	1,041	1,041	1,012	1,017	-1.93%	38,500	-	-3.6%
07/27	1,019	1,037	1,019	1,037	+1.37%	14,200	-	-1.8%
07/24	1,029	1,029	1,022	1,023	-0.58%	12,900	-	-3.13%
07/23	1,045	1,045	1,027	1,029	-1.53%	25,900	-	-2.56%
07/22	1,050	1,051	1,037	1,045	-0.19%	20,000	-	-1.23%
07/21	1,038	1,055	1,038	1,047	+0.96%	12,000	-	-0.95%
07/17	（IR情報）15:30 支配株主等に関する事項について
07/17	1,054	1,071	1,036	1,037	-2.9%	41,200	-	-1.89%
07/16	1,093	1,098	1,052	1,068	-2.29%	25,700	-	+0.85%
07/15	1,098	1,098	1,079	1,093	+0.28%	10,300	-	+3.21%
07/14	1,076	1,092	1,062	1,090	-0.09%	11,000	-	+3.02%
07/13	1,089	1,099	1,079	1,091	+1.02%	19,800	-	+3.31%
07/10	1,064	1,087	1,064	1,080	+1.6%	19,100	-	+2.47%
07/09	1,054	1,075	1,048	1,063	+0.57%	12,900	-	+1.05%
07/08	1,063	1,069	1,057	1,057	-0.84%	14,800	-	+0.57%
07/07	1,085	1,085	1,064	1,066	-0.56%	13,100	-	+1.52%
07/06	1,106	1,106	1,065	1,072	-1.38%	35,000	-	+2%
07/03	1,073	1,088	1,069	1,087	+1.68%	15,800	-	+3.52%
07/02	1,065	1,098	1,065	1,069	+0.38%	37,300	-	+1.71%
07/01	1,071	1,082	1,063	1,065	-0.56%	10,800	-	+1.33%
06/30	（IR情報）15:30 支配株主等に関する事項について
06/30	1,064	1,075	1,056	1,071	+1.81%	41,500	-	+1.81%
06/29	1,040	1,067	1,040	1,052	+1.94%	37,000	-	-0.19%
06/26	1,041	1,046	1,026	1,032	-0.19%	15,900	-	-2.18%
06/25	1,045	1,045	1,021	1,034	-0.19%	15,800	-	-2.27%
06/24	1,033	1,045	1,023	1,036	+1.47%	18,900	-	-2.36%
06/23	（IR情報）16:00 事業計画及び成長可能性に関する事項
06/23	1,044	1,044	1,011	1,021	-1.64%	50,000	-	-4.04%
06/22	1,045	1,060	1,023	1,038	+0.87%	31,600	-	-2.81%
06/19	1,031	1,039	1,005	1,029	-1.06%	53,100	-	-3.74%
06/18	1,070	1,070	1,036	1,040	-1.61%	14,500	-	-2.89%
06/17	1,049	1,070	1,041	1,057	+2.13%	26,700	-	-0.94%
06/16	1,050	1,050	1,022	1,035	-0.96%	25,700	-	-2.73%
06/15	1,077	1,087	1,033	1,045	-2.88%	79,000	-	-1.51%
06/12	1,075	1,081	1,043	1,076	+0.37%	41,600	-	+1.61%
06/11	1,061	1,076	1,037	1,072	0%	34,600	-	+1.71%
06/10	1,048	1,085	1,045	1,072	+2.78%	68,100	-	+2.19%
06/09	1,027	1,051	1,027	1,043	+0.77%	18,200	-	-0.19%
06/08	1,035	1,067	1,021	1,035	0%	46,900	-	-0.67%
06/05	1,025	1,050	1,020	1,035	-0.29%	50,000	-	-0.58%
06/04	1,030	1,051	1,022	1,038	-0.1%	47,800	-	-0.1%
06/03	1,080	1,080	1,038	1,039	-3.97%	47,600	-	0%
06/02	1,052	1,100	1,042	1,082	+2.17%	45,300	-	+4.14%
06/01	1,082	1,085	1,053	1,059	-3.46%	59,200	-	+2.12%
05/29	（IR情報）13:00 2026年3月期決算説明会の書き起こしと参加者からお寄せいただいた主な質問と回答
05/29	1,074	1,104	1,074	1,097	+2.14%	21,800	-	+5.99%
05/28	1,073	1,095	1,060	1,074	-2.27%	33,400	-	+4.07%
05/27	1,090	1,106	1,074	1,099	-0.09%	32,500	-	+6.7%
05/26	1,098	1,113	1,085	1,100	+2.14%	33,900	-	+7.21%
05/25	1,108	1,118	1,066	1,077	-2.53%	76,500	-	+5.18%
05/22	1,116	1,128	1,100	1,105	-1.16%	37,600	-	+8.12%
05/20	（IR情報）17:00 自己株式の取得に関する定款変更のお知らせ

ウェルネス・コミュニケーションズ（366A）のイベントチャート

2026/05/22～2026/10/16

イベント情報＆株価推移

開示資料

決算

株式

チャート