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
09/09	2,354	2,477	2,352	2,450	+2.94%	4,600	89億101万	+11.06%
09/08	2,470	2,478	2,380	2,380	-2.66%	5,700	86億4670万	+9.68%
09/07	2,501	2,508	2,385	2,445	-0.81%	8,700	88億8285万	+14.57%
09/04	2,346	2,473	2,346	2,465	+5.21%	15,600	89億5551万	+17.6%
09/03	2,276	2,345	2,273	2,343	+2.94%	1,900	85億1227万	+13.9%
09/02	2,270	2,305	2,260	2,276	-1.09%	2,200	82億6886万	+12.45%
09/01	2,406	2,406	2,281	2,301	-3.32%	6,200	83億5968万	+15.28%
08/31	2,329	2,400	2,329	2,380	+2.15%	4,500	86億4670万	+21.18%
08/28	2,257	2,330	2,257	2,330	+2.01%	3,200	84億6504万	+20.79%
08/27	2,232	2,314	2,232	2,284	+1.33%	8,200	82億9792万	+20.53%
08/26	2,371	2,371	2,228	2,254	-6.9%	15,600	81億8893万	+20.92%
08/25	2,480	2,480	2,420	2,421	-2.97%	4,800	87億9565万	+32.08%
08/24	2,460	2,500	2,400	2,495	+1.55%	16,900	90億6450万	+39%
08/21	2,400	2,457	2,337	2,457	+4.33%	14,300	89億2644万	+40.16%
08/20	（IR情報）16:00 2026年9月期第3四半期決算補足説明資料
08/20	2,251	2,360	2,251	2,355	+3.97%	12,800	85億5587万	+37.4%
08/19	2,210	2,320	2,195	2,265	+2.49%	28,000	82億2889万	+34.98%
08/18	2,184	2,210	2,107	2,210	+2.41%	15,800	80億2908万	+34.35%
08/17	2,075	2,160	2,035	2,158	+6.31%	27,300	78億4016万	+33.71%
08/14	2,035	2,036	1,994	2,030	-0.39%	17,900	73億7512万	+27.91%
08/13	2,065	2,097	1,963	2,038	-5.21%	43,500	74億419万	+30.22%
08/12	2,048	2,150	1,901	2,150	+9.25%	242,200	78億1109万	+39.25%
08/10	1,968	1,968	1,968	1,968	+25.51%	16,300	71億4987万	+29.73%
08/07	（IR情報）15:30 株主優待制度の導入に関するお知らせ
08/07	（IR情報）15:30 2026年9月期通期連結業績予想の修正に関するお知らせ
08/07	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	1,535	1,568	1,532	1,568	0%	900	56億9665万	+4.6%
08/06	1,531	1,568	1,531	1,568	0%	400	56億9665万	+4.74%
08/05	1,578	1,578	1,545	1,568	+1.95%	500	56億9665万	+4.95%
08/04	1,510	1,550	1,510	1,538	+3.43%	2,000	55億8765万	+3.15%
07/31	1,480	1,500	1,480	1,487	+0.47%	400	54億237万	-0.27%
07/30	1,483	1,483	1,471	1,480	-2.05%	500	53億7694万	-0.87%
07/29	1,500	1,511	1,473	1,511	-0.07%	500	54億8956万	+1%
07/28	1,551	1,551	1,504	1,512	-3.69%	600	54億9319万	+1.07%
07/27	1,530	1,570	1,530	1,570	+4.6%	900	57億391万	+4.95%
07/24	1,518	1,518	1,501	1,501	-1.12%	300	54億5323万	+0.4%
07/23	1,455	1,555	1,455	1,518	+2.57%	6,200	55億1499万	+1.34%
07/22	1,480	1,480	1,480	1,480	-1.73%	300	53億7694万	-1.2%
07/21	1,506	1,506	1,506	1,506	+1.76%	100	54億7140万	+0.33%
07/16	1,480	1,480	1,480	1,480	+1.37%	100	53億7694万	-1.53%
07/15	1,447	1,460	1,447	1,460	+0.9%	200	53億427万	-3.05%
07/14	1,447	1,447	1,447	1,447	-2.03%	100	52億5704万	-4.11%
07/13	1,477	1,477	1,477	1,477	+1.86%	100	53億6604万	-2.44%
07/10	1,446	1,450	1,446	1,450	0%	300	52億6794万	-4.42%
07/09	1,434	1,450	1,434	1,450	+0.55%	2,500	52億6794万	-4.73%
07/08	1,472	1,472	1,442	1,442	-2.1%	5,100	52億3888万	-5.57%
07/07	1,473	1,493	1,473	1,473	-0.81%	1,500	53億5150万	-3.85%
07/06	1,493	1,493	1,482	1,485	-1%	17,000	53億9510万	-3.38%
07/03	1,485	1,500	1,485	1,500	+1.01%	1,200	54億4960万	-2.72%
07/02	1,502	1,505	1,485	1,485	-2.24%	2,200	53億9510万	-3.88%
06/30	1,515	1,519	1,477	1,519	0%	600	55億1863万	-1.94%
06/29	1,486	1,519	1,475	1,519	+1.61%	1,400	55億1863万	-2.19%
06/26	1,500	1,500	1,495	1,495	-0.33%	700	54億3143万	-4.04%
06/25	1,476	1,512	1,472	1,500	-1.06%	1,700	54億4960万	-4.03%
06/24	1,550	1,550	1,499	1,516	-2.38%	2,000	55億773万	-3.32%
06/22	（IR情報）15:30 2026年9月期第2四半期決算にかかる機関投資家等との対話について
06/22	1,520	1,553	1,520	1,553	+0.65%	300	56億4215万	-1.15%
06/19	1,543	1,543	1,543	1,543	+0.78%	200	56億582万	-1.53%
06/18	1,534	1,534	1,504	1,531	+2.07%	2,700	55億6222万	-2.05%
06/17	1,530	1,533	1,454	1,500	-2.98%	13,400	54億4960万	-3.72%
06/16	1,540	1,546	1,540	1,546	-1.21%	400	56億1672万	-0.51%
06/15	1,540	1,566	1,540	1,565	+1.62%	800	56億8575万	+0.97%
06/12	1,540	1,540	1,540	1,540	0%	100	55億9492万	-0.26%
06/11	1,580	1,580	1,540	1,540	-1.72%	700	55億9492万	+0.33%
06/09	1,504	1,567	1,504	1,567	+1.49%	500	56億9301万	+2.69%
06/08	1,531	1,570	1,530	1,544	-0.32%	6,100	56億945万	+1.91%
06/05	1,580	1,580	1,548	1,549	-0.06%	600	56億2762万	+2.92%
06/04	1,549	1,560	1,507	1,550	-1.59%	12,100	56億3125万	+3.68%
06/03	1,550	1,575	1,534	1,575	+1.22%	20,400	57億2208万	+6.13%
06/02	1,598	1,598	1,551	1,556	-1.95%	5,500	56億5305万	+5.71%
06/01	1,577	1,620	1,575	1,587	+0.95%	6,900	57億6567万	+8.55%
05/29	1,600	1,600	1,570	1,572	-1.75%	8,900	57億1118万	+8.34%
05/28	1,600	1,600	1,573	1,600	-0.12%	1,300	58億1290万	+11.11%
05/27	1,554	1,602	1,554	1,602	+2.56%	2,200	58億2017万	+12.18%
05/25	1,633	1,675	1,557	1,562	-2.38%	7,500	56億7485万	+10.39%
05/22	1,592	1,600	1,591	1,600	-0.62%	1,900	58億1290万	+13.96%
05/21	1,636	1,636	1,590	1,610	-1.59%	24,800	58億4923万	+15.74%
05/20	（IR情報）11:00 2026年９月期第２四半期決算説明会質疑応答集
05/20	1,557	1,636	1,557	1,636	0%	13,900	59億4369万	+18.72%
05/19	1,646	1,710	1,630	1,636	+0.37%	10,000	59億4369万	+19.94%
05/18	1,596	1,638	1,596	1,630	+3.16%	9,300	59億2190万	+20.56%
05/15	1,535	1,598	1,530	1,580	+8.15%	12,500	57億4024万	+17.91%
05/14	（IR情報）17:20 2026年9月期第2四半期決算補足説明資料
05/14	（IR情報）13:00 2026年9月期通期連結業績予想の修正に関するお知らせ
05/14	（IR情報）13:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	1,411	1,580	1,360	1,461	+2.53%	28,300	53億791万	+9.68%
05/13	1,429	1,446	1,415	1,425	-0.28%	4,700	51億7712万	+7.3%
05/12	1,386	1,429	1,385	1,429	+2.66%	2,300	51億9165万	+7.85%
05/11	1,447	1,460	1,388	1,392	-3.8%	6,100	50億5723万	+5.14%
05/08	1,390	1,447	1,390	1,447	+1.9%	3,200	52億5704万	+9.37%
05/07	1,329	1,466	1,329	1,420	+7.82%	9,000	51億5895万	+7.49%
05/01	1,285	1,317	1,285	1,317	+1.7%	1,300	47億8475万	-0.15%
04/30	1,300	1,300	1,295	1,295	-0.77%	1,600	47億482万	-1.97%
04/28	1,300	1,318	1,300	1,305	+0.85%	700	47億4115万	-1.44%
04/27	（5%ルール）相川佳之（27.43%）SBCメディカルグループ（9.8%）
04/27	（IR情報）11:00 血液由来加工サービス「PDF-FD」の提携医院数800院突破のお知らせ
04/27	1,300	1,325	1,294	1,294	-0.46%	2,400	47億118万	-2.34%
04/24	1,300	1,301	1,299	1,300	+1.56%	1,100	47億2298万	-1.81%
04/23	1,285	1,287	1,260	1,280	+0.39%	4,400	46億5032万	-3.61%
04/22	1,295	1,295	1,275	1,275	-0.7%	1,100	46億3216万	-4.35%
04/21	1,304	1,304	1,284	1,284	-2.36%	1,500	46億6485万	-4.04%
04/20	1,290	1,319	1,290	1,315	-0.15%	500	47億7748万	-2.01%
04/17	1,320	1,320	1,317	1,317	+2.09%	300	47億8475万	-2.08%
04/16	1,289	1,290	1,288	1,290	+1.57%	500	46億8665万	-4.44%
04/15	1,263	1,285	1,263	1,270	-1.32%	3,000	46億1399万	-6.48%
04/14	1,267	1,287	1,267	1,287	+0.16%	2,200	46億7575万	-5.99%
04/13	1,272	1,297	1,272	1,285	+0.39%	1,400	46億6849万	-6.82%
04/10	1,272	1,284	1,272	1,280	-1.08%	2,600	46億5032万	-7.78%
04/09	1,295	1,300	1,294	1,294	-2.78%	4,100	47億118万	-7.44%
04/08	1,324	1,342	1,324	1,331	+0.08%	2,900	48億3561万	-5.27%
04/07	1,349	1,355	1,330	1,330	-3.55%	4,600	48億3198万	-6.01%
04/01	（IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ

Waqoo（4937）のイベントチャート

2026/04/07～2026/09/09

イベント情報＆株価推移

開示資料

決算

株式

チャート