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	952	960	952	960	-0.41%	500	-	-0.31%
09/29	976	977	964	964	0%	2,300	-	+0.1%
09/28	960	994	960	964	+2.01%	3,400	-	+0.21%
09/25	946	966	945	945	-1.15%	2,100	-	-1.66%
09/24	943	958	943	956	+1.49%	1,500	-	-0.62%
09/18	940	951	940	942	-0.74%	900	-	-2.08%
09/17	951	964	949	949	-1.15%	800	-	-1.35%
09/16	950	960	937	960	+0.1%	4,400	-	-0.1%
09/15	955	970	955	959	+0.31%	1,700	-	0%
09/14	968	970	956	956	+0.1%	600	-	-0.21%
09/11	966	969	955	955	-1.14%	1,000	-	-0.1%
09/10	967	968	943	966	+0.21%	8,800	-	+1.15%
09/09	956	964	946	964	+0.63%	2,400	-	+1.15%
09/08	956	971	956	958	+0.21%	1,100	-	+0.63%
09/07	961	967	956	956	-0.62%	1,400	-	+0.53%
09/04	977	977	962	962	0%	1,400	-	+1.26%
09/03	972	972	962	962	-1.03%	400	-	+1.37%
09/02	999	999	967	972	-1.22%	700	-	+2.64%
09/01	970	1,000	965	984	-4.47%	10,900	-	+4.24%
08/31	990	1,050	945	1,030	-1.9%	17,300	-	+9.34%
08/28	924	1,060	924	1,050	+11.82%	40,000	-	+12.06%
08/27	940	950	939	939	+0.11%	400	-	+0.75%
08/26	933	950	933	938	-0.95%	1,200	-	+0.75%
08/25	941	947	932	947	+0.42%	600	-	+1.83%
08/24	955	955	943	943	-0.32%	300	-	+1.62%
08/21	954	954	944	946	+0.75%	1,100	-	+1.94%
08/20	962	963	939	939	-1.57%	900	-	+1.19%
08/19	963	963	950	954	-0.63%	2,600	-	+2.69%
08/18	960	970	958	960	+0.31%	2,100	-	+3.56%
08/17	943	957	943	957	+1.81%	10,100	-	+3.46%
08/14	922	940	922	940	+1.95%	2,400	-	+1.73%
08/13	914	930	914	922	+0.88%	3,200	-	-0.11%
08/12	930	930	914	914	-1.72%	1,000	-	-0.98%
08/10	910	930	888	930	+2.2%	3,700	-	+0.76%
08/07	914	914	910	910	-2.05%	200	-	-1.3%
08/06	914	929	900	929	+0.22%	800	-	+0.87%
08/05	919	927	870	927	-0.75%	6,000	-	+0.76%
08/04	934	934	934	934	0%	200	-	+1.63%
08/03	925	934	914	934	0%	800	-	+1.74%
07/31	925	934	920	934	+1.3%	1,100	-	+1.85%
07/30	913	924	913	922	+0.99%	1,600	-	+0.77%
07/29	913	925	913	913	-0.33%	900	-	-0.11%
07/28	914	916	913	916	0%	600	-	+0.33%
07/27	915	921	905	916	+0.11%	2,200	-	+0.33%
07/24	932	932	915	915	-1.08%	400	-	+0.33%
07/23	920	925	913	925	+1.31%	1,600	-	+1.31%
07/22	913	920	913	913	0%	400	-	0%
07/21	906	921	906	913	+0.88%	300	-	-0.11%
07/17	921	921	902	905	-1.74%	3,700	-	-0.98%
07/16	934	934	919	921	-2.95%	900	-	+0.66%
07/15	911	949	911	949	-1.76%	3,500	-	+3.6%
07/14	（IR情報）15:30 2026年8月期第3四半期決算説明資料
07/14	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/14	926	966	926	966	+6.74%	2,700	-	+5.57%
07/13	905	910	905	905	-0.55%	700	-	-0.88%
07/10	925	925	910	910	-1.94%	200	-	-0.33%
07/09	929	929	907	928	-0.85%	1,500	-	+1.75%
07/08	914	936	914	936	+1.74%	700	-	+2.74%
07/07	920	920	919	920	+2.22%	5,500	-	+1.1%
07/06	900	900	900	900	0%	1,400	-	-0.99%
07/03	915	915	900	900	0%	300	-	-1.1%
07/02	897	900	888	900	+0.33%	2,100	-	-1.32%
07/01	900	900	897	897	-0.44%	800	-	-1.75%
06/30	910	910	901	901	-0.88%	300	-	-1.64%
06/29	900	909	899	909	+1%	4,100	-	-1.09%
06/26	907	907	900	900	-0.77%	200	-	-2.49%
06/25	885	907	885	907	+2.25%	1,100	-	-2.16%
06/24	894	901	885	887	-0.89%	1,400	-	-4.73%
06/23	918	918	895	895	-1%	2,600	-	-4.38%
06/22	903	904	900	904	-0.22%	2,600	-	-3.83%
06/19	917	917	900	906	-1.84%	2,600	-	-4.13%
06/18	937	937	922	923	-1.49%	1,200	-	-2.74%
06/17	917	937	917	937	+1.74%	900	-	-1.68%
06/16	927	927	904	921	-0.65%	2,900	-	-3.76%
06/15	930	930	913	927	0%	1,200	-	-3.54%
06/12	949	949	926	927	-2.22%	1,400	-	-4.04%
06/11	924	948	912	948	+3.04%	1,300	-	-2.17%
06/09	902	920	895	920	+0.33%	1,300	-	-5.45%
06/08	890	934	890	917	+1.89%	2,700	-	-6.14%
06/05	900	900	885	900	+1.01%	2,700	-	-8.26%
06/04	893	898	886	891	-1.87%	800	-	-9.73%
06/03	900	908	888	908	+0.44%	7,300	-	-8.65%
06/02	907	907	871	904	+1.35%	20,000	-	-9.6%
06/01	913	915	887	892	-2.94%	19,600	-	-11.33%
05/29	959	959	910	919	-4.17%	28,200	-	-9.28%
05/28	939	959	926	959	+2.24%	13,400	-	-5.89%
05/27	959	970	924	938	-3.4%	11,600	-	-8.4%
05/26	967	990	940	971	+0.1%	13,600	-	-5.73%
05/25	994	994	957	970	-2.9%	10,400	-	-6.28%
05/22	995	1,000	988	999	-0.99%	8,800	-	-3.94%
05/21	1,005	1,009	999	1,009	+0.5%	1,700	-	-3.44%
05/20	1,017	1,017	990	1,004	-0.1%	7,000	-	-4.29%
05/19	1,000	1,022	997	1,005	+1.01%	4,800	-	-4.65%
05/18	1,010	1,010	995	995	-2.74%	9,300	-	-6.13%
05/15	1,012	1,027	1,009	1,023	+0.29%	2,100	-	-3.94%
05/14	1,021	1,021	1,020	1,020	-0.1%	800	-	-4.58%
05/13	1,020	1,022	1,020	1,021	-0.87%	500	-	-4.85%
05/12	1,049	1,049	1,024	1,030	-0.39%	1,200	-	-4.36%
05/11	1,020	1,034	1,020	1,034	0%	900	-	-4.35%
05/08	1,015	1,034	1,015	1,034	+0.98%	2,600	-	-4.61%
05/07	1,033	1,033	1,017	1,024	-0.87%	1,900	-	-5.8%
05/01	1,030	1,033	1,017	1,033	+1.47%	1,500	-	-5.32%

ウォンテッドリー（3991）のイベントチャート

2026/05/01～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート