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
03/09	2,075	2,120	2,053	2,080	-1.38%	257,900	985億4208万	+0.78%
03/06	2,090	2,119	2,075	2,109	+2.83%	256,400	999億1598万	+2.28%
03/05	2,054	2,070	2,025	2,051	+1.99%	165,200	971億6817万	-0.39%
03/04	2,016	2,028	1,982	2,011	-1.61%	356,500	952億7313万	-2.38%
03/03	2,078	2,123	2,041	2,044	-2.2%	295,100	968億3654万	-0.82%
03/02	2,100	2,131	2,078	2,090	-2.15%	232,200	990億1584万	+1.41%
03/01	株式分割 1→2
02/27	2,149	2,149	2,112	2,136	-0.6%	281,600	1011億9513万	+3.79%
02/26	2,200	2,200	2,113	2,149	+1.37%	235,100	1018億1102万	+4.68%
02/25	2,113	2,138	2,105	2,120	+0.71%	223,400	1004億3712万	+3.47%
02/24	2,090	2,113	2,075	2,105	+1.57%	262,200	997億2648万	+2.93%
02/20	2,100	2,100	2,063	2,073	-0.84%	142,000	981億8676万	+1.49%
02/19	2,115	2,120	2,083	2,090	-0.59%	204,000	990億1584万	+2.35%
02/18	2,100	2,123	2,090	2,103	+1.45%	210,200	996億804万	+3.11%
02/17	2,050	2,090	2,035	2,073	+2.09%	222,000	981億8676万	+1.94%
02/16	2,043	2,050	2,030	2,030	-0.61%	156,000	961億7328万	+0.1%
02/13	2,083	2,093	2,035	2,043	-2.51%	159,400	967億6548万	+0.86%
02/12	2,093	2,105	2,085	2,095	+0.6%	182,000	992億5272万	+3.66%
02/10	2,060	2,095	2,053	2,083	+2.08%	226,200	986億6052万	+3.35%
02/09	2,040	2,045	2,023	2,040	+0.99%	141,800	966億4704万	+1.49%
02/06	2,050	2,055	1,995	2,020	-0.74%	167,400	956億9952万	+0.65%
02/05	2,003	2,050	1,985	2,035	+3.43%	249,400	964億1016万	+1.4%
02/04	2,000	2,000	1,963	1,968	-1.63%	180,200	932億1228万	-1.63%
02/03	2,005	2,025	1,995	2,000	-0.25%	168,600	947億5200万	+0.15%
02/02	2,045	2,055	1,993	2,005	-1.6%	267,800	949億8888万	+0.75%
01/30	2,033	2,045	2,018	2,038	+0.25%	195,400	965億2860万	+2.7%
01/29	2,038	2,048	1,998	2,033	-0.97%	509,800	962億9172万	+2.91%
01/28	2,053	2,065	2,038	2,053	-0.73%	161,800	972億3924万	+4.29%
01/27	2,028	2,080	2,020	2,068	+1.97%	244,600	979億4988万	+5.43%
01/26	2,030	2,053	2,023	2,028	-0.61%	142,400	960億5484万	+3.87%
01/23	2,023	2,053	2,015	2,040	+0.99%	118,400	966億4704万	+4.83%
01/22	2,015	2,043	2,010	2,020	+0.12%	134,800	956億9952万	+4.07%
01/21	2,003	2,023	2,000	2,018	-0.98%	138,200	955億8108万	+4.21%
01/20	2,020	2,063	2,003	2,038	+0.87%	161,000	965億2860万	+5.52%
01/19	2,033	2,040	2,020	2,020	-0.62%	93,200	956億9952万	+4.88%
01/16	2,080	2,085	2,008	2,033	-2.05%	262,400	962億9172万	+5.75%
01/15	2,045	2,090	2,040	2,075	+3.23%	478,600	983億520万	+8.19%
01/14	1,970	2,023	1,970	2,010	+2.29%	437,200	952億2576万	+5.13%
01/13	1,968	1,983	1,940	1,965	+0.9%	353,600	930億9384万	+2.93%
01/09	1,943	1,953	1,930	1,948	+0.26%	172,400	922億6476万	+2.12%
01/08	1,945	1,950	1,920	1,943	-0.13%	277,400	920億2788万	+1.86%
01/07	1,955	1,965	1,935	1,945	-0.77%	245,000	921億4632万	+1.99%
01/06	1,960	1,985	1,955	1,960	+0.77%	213,400	928億5696万	+2.56%
01/05	1,970	1,993	1,933	1,945	-1.14%	358,800	921億4632万	+1.67%
2025
12/30	2,030	2,030	1,965	1,968	-3.2%	486,600	932億1228万	+2.69%
12/29	2,103	2,148	2,023	2,033	+9.42%	1,371,200	962億9172万	+6.03%
12/26	15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
12/26	15:30 2026年5月期第2四半期決算説明資料
12/26	15:30 株式分割、株式分割に伴う定款の一部変更、及び配当予想の修正(40周年記念配当)に関するお知らせ
12/26	1,888	1,888	1,840	1,858	-1.33%	396,600	880億92万	-3%
12/25	1,845	1,885	1,835	1,883	+2.59%	288,400	891億8532万	-1.95%
12/24	1,840	1,848	1,825	1,835	-0.27%	251,600	869億3496万	-4.58%
12/23	1,828	1,843	1,820	1,840	+0.68%	291,200	871億7184万	-4.56%
12/22	1,855	1,858	1,820	1,828	-1.88%	345,800	865億7964万	-5.46%
12/19	1,853	1,868	1,840	1,863	+0.4%	192,800	882億3780万	-3.99%
12/18	1,855	1,870	1,853	1,855	-0.13%	176,800	878億8248万	-4.68%
12/17	1,875	1,883	1,833	1,858	-1.46%	196,200	880億92万	-4.94%
12/16	1,905	1,905	1,880	1,885	-1.05%	163,800	893億376万	-3.83%
12/15	1,903	1,913	1,898	1,905	+0.13%	116,800	902億5128万	-3%
12/12	1,905	1,933	1,900	1,903	+0.53%	134,600	901億3284万	-3.28%
12/11	1,898	1,905	1,880	1,893	-0.26%	127,600	896億5908万	-3.89%
12/10	1,923	1,940	1,898	1,898	-1.81%	138,200	898億9596万	-3.73%
12/09	1,950	1,960	1,915	1,933	0%	106,000	915億5412万	-2.1%
12/08	1,920	1,943	1,920	1,933	+0.65%	81,000	915億5412万	-2.25%
12/05	1,925	1,938	1,920	1,920	-0.65%	159,200	909億6192万	-3.03%
12/04	1,928	1,943	1,920	1,933	+0.39%	120,400	915億5412万	-2.55%
12/03	1,930	1,945	1,920	1,925	-0.26%	140,600	911億9880万	-3.12%
12/02	1,953	1,963	1,930	1,930	-1.53%	160,800	914億3568万	-3.21%
12/01	2,030	2,030	1,960	1,960	-3.57%	196,400	928億5696万	-1.95%
11/28	2,020	2,033	2,010	2,033	+1.37%	165,200	962億9172万	+1.42%
11/27	1,995	2,025	1,988	2,005	-0.99%	244,800	949億8888万	-0.15%
11/26	2,000	2,028	1,993	2,025	+1.89%	474,000	959億3640万	+0.6%
11/25	2,000	2,008	1,985	1,988	-0.63%	217,200	941億5980万	-1.46%
11/21	1,975	2,013	1,975	2,000	+1.39%	167,000	947億5200万	-1.04%
11/20	1,975	1,990	1,968	1,973	+0.51%	129,400	934億4916万	-2.59%
11/19	1,953	1,983	1,953	1,963	+0.51%	96,400	929億7540万	-3.37%
11/18	1,973	1,990	1,950	1,953	-0.89%	174,600	925億164万	-4.1%
11/17	2,008	2,010	1,970	1,970	-1.87%	137,000	933億3072万	-3.62%
11/14	2,040	2,048	2,008	2,008	-0.5%	204,200	951億732万	-2.17%
11/13	2,050	2,053	2,015	2,018	-0.74%	168,000	955億8108万	-2.39%
11/12	2,030	2,055	2,023	2,033	+0.74%	200,400	962億9172万	-2.33%
11/11	2,033	2,035	2,000	2,018	+1%	171,400	955億8108万	-3.61%
11/10	1,975	2,010	1,973	1,998	+1.4%	123,000	946億3356万	-5.02%
11/07	1,925	1,978	1,925	1,970	+1.55%	145,200	933億3072万	-6.72%
11/06	1,955	1,968	1,940	1,940	-1.02%	210,600	919億944万	-8.66%
11/05	1,980	1,985	1,933	1,960	-0.51%	234,600	928億5696万	-8.45%
11/04	2,000	2,008	1,968	1,970	-1.99%	210,600	933億3072万	-8.63%
10/31	2,000	2,023	1,995	2,010	+0.5%	150,000	952億2576万	-7.5%
10/30	1,973	2,010	1,968	2,000	+0.76%	239,000	947億5200万	-8.51%
10/29	2,043	2,045	1,980	1,985	-3.29%	335,600	940億4136万	-9.81%
10/28	2,083	2,095	2,053	2,053	-1.44%	272,600	972億3924万	-7.38%
10/27	2,065	2,095	2,065	2,083	+1.09%	151,800	986億6052万	-6.61%
10/24	2,070	2,085	2,058	2,060	-0.96%	204,800	975億9456万	-8.16%
10/23	2,120	2,128	2,070	2,080	-2.69%	355,000	985億4208万	-7.76%
10/22	2,138	2,153	2,120	2,138	-0.23%	198,800	1012億6620万	-5.75%
10/21	2,120	2,153	2,100	2,143	+0.94%	282,400	1015億308万	-5.91%
10/20	2,115	2,123	2,100	2,123	+1.68%	216,400	1005億5556万	-7.15%
10/17	2,090	2,100	2,078	2,088	-0.6%	214,600	988億9740万	-9.16%
10/16	2,115	2,123	2,093	2,100	-0.71%	204,800	994億8960万	-9.09%
10/15	2,100	2,130	2,078	2,115	+0.71%	281,200	1002億24万	-8.88%
10/14	2,110	2,158	2,095	2,100	-2.1%	581,000	994億8960万	-9.91%
10/10	2,193	2,195	2,120	2,145	-0.58%	863,600	1016億2152万	-8.37%
10/09	2,390	2,395	2,153	2,158	-9.92%	2,018,000	1022億1372万	-8.15%
10/08	15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結)
10/08	15:30 2026年5月期第1四半期決算説明資料
10/08	2,353	2,395	2,345	2,395	+1.81%	506,600	1134億6552万	+1.7%
10/06	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ

ウェザーニューズ（4825）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート