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
09/30	1,063	1,079	1,060	1,074	+1.32%	21,500	-	-2.1%
09/29	1,056	1,085	1,055	1,060	-4.59%	60,300	-	-3.37%
09/28	1,106	1,115	1,105	1,111	+0.45%	65,400	-	+1.18%
09/25	1,115	1,116	1,105	1,106	-0.18%	25,100	-	+0.91%
09/24	1,118	1,118	1,107	1,108	-0.36%	28,700	-	+1.19%
09/18	1,109	1,115	1,103	1,112	+0.54%	14,300	-	+1.65%
09/17	1,096	1,106	1,096	1,106	+1%	17,600	-	+1.28%
09/16	1,100	1,104	1,093	1,095	-0.27%	19,300	-	+0.37%
09/15	1,101	1,101	1,094	1,098	-0.18%	12,200	-	+0.73%
09/14	1,101	1,101	1,088	1,100	+0.92%	20,700	-	+1.1%
09/11	1,092	1,097	1,090	1,090	-0.55%	23,700	-	+0.37%
09/10	1,095	1,098	1,095	1,096	0%	3,300	-	+1.01%
09/09	1,108	1,108	1,096	1,096	-0.36%	13,500	-	+1.2%
09/08	1,100	1,104	1,100	1,100	-0.27%	13,900	-	+1.76%
09/07	1,100	1,110	1,100	1,103	+0.27%	16,200	-	+2.22%
09/04	1,103	1,108	1,099	1,100	+0.55%	13,700	-	+2.14%
09/03	1,085	1,104	1,085	1,094	-0.27%	26,400	-	+1.77%
09/02	1,104	1,109	1,096	1,097	-0.81%	22,900	-	+2.14%
09/01	（IR情報）16:00 不動産STOの組成にともなう不動産信託受益権の譲渡ならびにAM契約に関するお知らせ(開示事項の経過)
09/01	1,108	1,110	1,105	1,106	-0.18%	11,700	-	+3.17%
08/31	1,108	1,108	1,100	1,108	+0.54%	24,700	-	+3.55%
08/28	1,100	1,111	1,099	1,102	+0.55%	41,800	-	+3.28%
08/27	1,088	1,097	1,088	1,096	+0.74%	9,500	-	+2.81%
08/26	1,095	1,095	1,087	1,088	-0.37%	28,300	-	+2.26%
08/25	1,085	1,093	1,085	1,092	+0.18%	12,700	-	+2.82%
08/24	1,082	1,090	1,080	1,090	+0.74%	16,500	-	+2.83%
08/21	1,077	1,082	1,069	1,082	+0.56%	18,600	-	+2.17%
08/20	1,070	1,076	1,069	1,076	+0.47%	10,000	-	+1.7%
08/19	1,078	1,078	1,070	1,071	-0.46%	11,000	-	+1.32%
08/18	1,078	1,078	1,072	1,076	-0.28%	6,400	-	+1.89%
08/17	1,074	1,082	1,070	1,079	+0.84%	17,000	-	+2.27%
08/14	1,061	1,072	1,061	1,070	+0.47%	11,600	-	+1.52%
08/13	1,067	1,074	1,065	1,065	-0.19%	16,500	-	+1.04%
08/12	1,060	1,067	1,053	1,067	+0.66%	28,800	-	+1.33%
08/10	1,055	1,060	1,051	1,060	+0.57%	22,400	-	+0.76%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,059	1,059	1,052	1,054	0%	10,400	-	+0.19%
08/06	1,056	1,058	1,051	1,054	-0.09%	13,700	-	+0.19%
08/05	1,052	1,055	1,049	1,055	+0.67%	12,500	-	+0.38%
08/04	1,053	1,053	1,046	1,048	-0.47%	12,700	-	-0.19%
08/03	（IR情報）16:00 不動産STOの組成にともなう不動産信託受益権の譲渡ならびにAM契約に関するお知らせ
08/03	1,055	1,055	1,047	1,053	+0.38%	14,600	-	+0.29%
07/31	1,052	1,053	1,041	1,049	-0.29%	31,200	-	-0.19%
07/30	1,045	1,052	1,042	1,052	0%	25,300	-	0%
07/29	1,055	1,055	1,047	1,052	-0.28%	18,500	-	-0.09%
07/28	1,053	1,055	1,048	1,055	+0.19%	18,000	-	+0.19%
07/27	1,047	1,055	1,047	1,053	+0.57%	24,600	-	-0.09%
07/24	1,056	1,056	1,045	1,047	-0.66%	16,800	-	-0.66%
07/23	1,056	1,056	1,051	1,054	-0.09%	10,600	-	0%
07/22	1,051	1,057	1,051	1,055	+0.38%	13,400	-	0%
07/21	1,043	1,057	1,043	1,051	+0.96%	21,500	-	-0.38%
07/17	1,050	1,051	1,041	1,041	-0.95%	36,300	-	-1.33%
07/16	1,057	1,061	1,050	1,051	-0.57%	20,500	-	-0.47%
07/15	1,054	1,058	1,052	1,057	+0.48%	12,500	-	+0.09%
07/14	1,055	1,060	1,051	1,052	-0.38%	27,300	-	-0.47%
07/13	1,055	1,061	1,053	1,056	0%	22,300	-	-0.09%
07/10	1,058	1,058	1,052	1,056	+0.38%	10,000	-	-0.09%
07/09	1,052	1,058	1,052	1,052	-0.38%	12,700	-	-0.47%
07/08	1,045	1,056	1,045	1,056	+0.96%	15,000	-	-0.09%
07/07	1,050	1,056	1,044	1,046	-0.66%	28,400	-	-1.04%
07/06	1,055	1,057	1,050	1,053	-0.28%	21,900	-	-0.47%
07/03	1,047	1,056	1,042	1,056	+1.44%	23,400	-	-0.28%
07/02	1,036	1,050	1,036	1,041	+0.58%	24,000	-	-1.7%
07/01	1,039	1,042	1,035	1,035	-0.58%	29,800	-	-2.36%
06/30	1,047	1,048	1,040	1,041	+0.39%	39,300	-	-1.89%
06/29	1,054	1,054	1,036	1,037	-3.53%	100,200	-	-2.35%
06/26	1,086	1,086	1,068	1,075	-0.09%	76,100	-	+1.13%
06/25	1,082	1,084	1,072	1,076	+0.65%	41,800	-	+1.22%
06/24	（IR情報）16:00 役員就任に関するお知らせ
06/24	（IR情報）16:00 支配株主等に関する事項について
06/24	1,068	1,076	1,064	1,069	+0.56%	62,600	-	+0.56%
06/23	1,068	1,069	1,062	1,063	-0.28%	22,600	-	0%
06/22	1,060	1,066	1,056	1,066	+0.57%	27,000	-	+0.28%
06/19	1,063	1,063	1,058	1,060	-0.28%	11,400	-	-0.28%
06/18	1,063	1,065	1,057	1,063	+0.47%	26,500	-	-0.09%
06/17	1,053	1,069	1,053	1,058	0%	35,600	-	-0.47%
06/16	1,068	1,068	1,058	1,058	-0.84%	32,500	-	-0.56%
06/15	1,061	1,068	1,057	1,067	+0.66%	28,000	-	+0.19%
06/12	1,059	1,060	1,051	1,060	+0.38%	22,000	-	-0.56%
06/11	1,063	1,063	1,054	1,056	-0.66%	14,100	-	-1.03%
06/10	1,061	1,063	1,051	1,063	+0.85%	20,400	-	-0.47%
06/09	1,064	1,065	1,053	1,054	+0.19%	30,700	-	-1.4%
06/08	1,053	1,067	1,049	1,052	-1.31%	71,000	-	-1.68%
06/05	1,066	1,069	1,055	1,066	+0.95%	24,400	-	-0.47%
06/04	1,065	1,065	1,056	1,056	-0.66%	28,000	-	-1.49%
06/03	1,071	1,071	1,060	1,063	-0.47%	37,100	-	-0.84%
06/02	1,070	1,071	1,062	1,068	+0.38%	24,500	-	-0.37%
06/01	1,070	1,072	1,062	1,064	-0.37%	27,800	-	-0.75%
05/29	1,069	1,070	1,065	1,068	+0.19%	21,500	-	-0.47%
05/28	1,063	1,070	1,063	1,066	+0.38%	9,900	-	-0.74%
05/27	1,070	1,072	1,060	1,062	-0.38%	28,200	-	-1.12%
05/26	1,063	1,070	1,063	1,066	+0.38%	16,700	-	-0.74%
05/25	1,072	1,074	1,060	1,062	-0.93%	30,000	-	-1.12%
05/22	1,071	1,072	1,067	1,072	+0.19%	7,200	-	-0.19%
05/21	1,066	1,071	1,064	1,070	+0.38%	10,900	-	-0.37%
05/20	1,077	1,077	1,062	1,066	-0.84%	23,100	-	-0.74%
05/19	1,070	1,075	1,066	1,075	+0.56%	16,500	-	0%
05/18	1,065	1,072	1,063	1,069	+0.28%	14,100	-	-0.56%
05/15	（IR情報）16:00 決算説明資料公表に関するお知らせ
05/15	1,070	1,070	1,059	1,066	+1.04%	19,000	-	-0.84%
05/14	1,073	1,073	1,050	1,055	-1.12%	48,400	-	-1.86%
05/13	1,081	1,090	1,021	1,067	-2.91%	190,100	-	-0.74%
05/12	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）16:00 2026年3月期連結業績の前期実績値との差異ならびに剰余金の配当に関するお知らせ
05/12	（IR情報）16:00 株主優待制度の一部変更(保有区分追加および拡充)に関するお知らせ
05/12	1,085	1,100	1,085	1,099	+1.29%	32,400	-	+2.23%
05/11	1,085	1,110	1,081	1,085	+0.37%	49,200	-	+1.12%
05/08	1,078	1,085	1,078	1,081	+0.28%	8,200	-	+0.84%
05/07	1,080	1,090	1,078	1,078	-0.83%	10,500	-	+0.65%

ウェルス・マネジメント（3772）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート