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
10/09	2,369	2,369	2,327	2,355	+1.2%	2,100	-	-1.34%
10/08	2,348	2,351	2,327	2,327	-1.77%	5,000	-	-2.43%
10/07	2,370	2,370	2,345	2,369	-0.04%	1,300	-	-0.75%
10/06	2,343	2,370	2,343	2,370	+0.68%	400	-	-0.63%
10/05	2,328	2,379	2,328	2,354	-1.01%	44,700	-	-1.18%
10/02	2,376	2,379	2,345	2,378	-0.92%	1,100	-	0%
10/01	2,397	2,400	2,307	2,400	+0.42%	3,900	-	+0.88%
09/30	2,360	2,390	2,360	2,390	+0.72%	2,200	-	+0.29%
09/29	2,350	2,373	2,333	2,373	+0.04%	3,800	-	-0.54%
09/28	2,407	2,407	2,365	2,372	+0.13%	7,200	-	-0.55%
09/25	2,371	2,371	2,349	2,369	-0.59%	7,000	-	-0.5%
09/24	2,398	2,398	2,381	2,383	-0.63%	3,300	-	+0.34%
09/18	2,400	2,400	2,373	2,398	-0.08%	1,900	-	+1.35%
09/17	2,401	2,429	2,376	2,400	0%	2,500	-	+2.08%
09/16	2,381	2,409	2,381	2,400	-0.08%	1,900	-	+2.74%
09/15	2,434	2,434	2,402	2,402	-1.31%	1,800	-	+3.27%
09/14	10:00 「特定細胞加工物製造許可」取得に関するお知らせ
09/14	2,397	2,435	2,340	2,434	+1.54%	6,200	-	+5.41%
09/11	16:00 (訂正)2026年9月期第3四半期決算短信〔日本基準〕(連結)の一部訂正について
09/11	2,409	2,409	2,378	2,397	-1.68%	2,100	-	+5.41%
09/10	2,467	2,467	2,409	2,438	-0.49%	1,200	-	+8.79%
09/09	2,354	2,477	2,352	2,450	+2.94%	4,600	-	+11.06%
09/08	2,470	2,478	2,380	2,380	-2.66%	5,700	-	+9.68%
09/07	2,501	2,508	2,385	2,445	-0.81%	8,700	-	+14.57%
09/04	2,346	2,473	2,346	2,465	+5.21%	15,600	-	+17.6%
09/03	2,276	2,345	2,273	2,343	+2.94%	1,900	-	+13.9%
09/02	2,270	2,305	2,260	2,276	-1.09%	2,200	-	+12.45%
09/01	2,406	2,406	2,281	2,301	-3.32%	6,200	-	+15.28%
08/31	2,329	2,400	2,329	2,380	+2.15%	4,500	-	+21.18%
08/28	2,257	2,330	2,257	2,330	+2.01%	3,200	-	+20.79%
08/27	2,232	2,314	2,232	2,284	+1.33%	8,200	-	+20.53%
08/26	2,371	2,371	2,228	2,254	-6.9%	15,600	-	+20.92%
08/25	2,480	2,480	2,420	2,421	-2.97%	4,800	-	+32.08%
08/24	2,460	2,500	2,400	2,495	+1.55%	16,900	-	+39%
08/21	2,400	2,457	2,337	2,457	+4.33%	14,300	-	+40.16%
08/20	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	-	+37.4%
08/19	2,210	2,320	2,195	2,265	+2.49%	28,000	-	+34.98%
08/18	2,184	2,210	2,107	2,210	+2.41%	15,800	-	+34.35%
08/17	2,075	2,160	2,035	2,158	+6.31%	27,300	-	+33.71%
08/14	2,035	2,036	1,994	2,030	-0.39%	17,900	-	+27.91%
08/13	2,065	2,097	1,963	2,038	-5.21%	43,500	-	+30.22%
08/12	2,048	2,150	1,901	2,150	+9.25%	242,200	-	+39.25%
08/10	1,968	1,968	1,968	1,968	+25.51%	16,300	-	+29.73%
08/07	15:30 株主優待制度の導入に関するお知らせ
08/07	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	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	-	+4.6%
08/06	1,531	1,568	1,531	1,568	0%	400	-	+4.74%
08/05	1,578	1,578	1,545	1,568	+1.95%	500	-	+4.95%
08/04	1,510	1,550	1,510	1,538	+3.43%	2,000	-	+3.15%
07/31	1,480	1,500	1,480	1,487	+0.47%	400	-	-0.27%
07/30	1,483	1,483	1,471	1,480	-2.05%	500	-	-0.87%
07/29	1,500	1,511	1,473	1,511	-0.07%	500	-	+1%
07/28	1,551	1,551	1,504	1,512	-3.69%	600	-	+1.07%
07/27	1,530	1,570	1,530	1,570	+4.6%	900	-	+4.95%
07/24	1,518	1,518	1,501	1,501	-1.12%	300	-	+0.4%
07/23	1,455	1,555	1,455	1,518	+2.57%	6,200	-	+1.34%
07/22	1,480	1,480	1,480	1,480	-1.73%	300	-	-1.2%
07/21	1,506	1,506	1,506	1,506	+1.76%	100	-	+0.33%
07/16	1,480	1,480	1,480	1,480	+1.37%	100	-	-1.53%
07/15	1,447	1,460	1,447	1,460	+0.9%	200	-	-3.05%
07/14	1,447	1,447	1,447	1,447	-2.03%	100	-	-4.11%
07/13	1,477	1,477	1,477	1,477	+1.86%	100	-	-2.44%
07/10	1,446	1,450	1,446	1,450	0%	300	-	-4.42%
07/09	1,434	1,450	1,434	1,450	+0.55%	2,500	-	-4.73%
07/08	1,472	1,472	1,442	1,442	-2.1%	5,100	-	-5.57%
07/07	1,473	1,493	1,473	1,473	-0.81%	1,500	-	-3.85%
07/06	1,493	1,493	1,482	1,485	-1%	17,000	-	-3.38%
07/03	1,485	1,500	1,485	1,500	+1.01%	1,200	-	-2.72%
07/02	1,502	1,505	1,485	1,485	-2.24%	2,200	-	-3.88%
06/30	1,515	1,519	1,477	1,519	0%	600	-	-1.94%
06/29	1,486	1,519	1,475	1,519	+1.61%	1,400	-	-2.19%
06/26	1,500	1,500	1,495	1,495	-0.33%	700	-	-4.04%
06/25	1,476	1,512	1,472	1,500	-1.06%	1,700	-	-4.03%
06/24	1,550	1,550	1,499	1,516	-2.38%	2,000	-	-3.32%
06/22	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	-	-1.15%
06/19	1,543	1,543	1,543	1,543	+0.78%	200	-	-1.53%
06/18	1,534	1,534	1,504	1,531	+2.07%	2,700	-	-2.05%
06/17	1,530	1,533	1,454	1,500	-2.98%	13,400	-	-3.72%
06/16	1,540	1,546	1,540	1,546	-1.21%	400	-	-0.51%
06/15	1,540	1,566	1,540	1,565	+1.62%	800	-	+0.97%
06/12	1,540	1,540	1,540	1,540	0%	100	-	-0.26%
06/11	1,580	1,580	1,540	1,540	-1.72%	700	-	+0.33%
06/09	1,504	1,567	1,504	1,567	+1.49%	500	-	+2.69%
06/08	1,531	1,570	1,530	1,544	-0.32%	6,100	-	+1.91%
06/05	1,580	1,580	1,548	1,549	-0.06%	600	-	+2.92%
06/04	1,549	1,560	1,507	1,550	-1.59%	12,100	-	+3.68%
06/03	1,550	1,575	1,534	1,575	+1.22%	20,400	-	+6.13%
06/02	1,598	1,598	1,551	1,556	-1.95%	5,500	-	+5.71%
06/01	1,577	1,620	1,575	1,587	+0.95%	6,900	-	+8.55%
05/29	1,600	1,600	1,570	1,572	-1.75%	8,900	-	+8.34%
05/28	1,600	1,600	1,573	1,600	-0.12%	1,300	-	+11.11%
05/27	1,554	1,602	1,554	1,602	+2.56%	2,200	-	+12.18%
05/25	1,633	1,675	1,557	1,562	-2.38%	7,500	-	+10.39%
05/22	1,592	1,600	1,591	1,600	-0.62%	1,900	-	+13.96%
05/21	1,636	1,636	1,590	1,610	-1.59%	24,800	-	+15.74%
05/20	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	-	+18.72%
05/19	1,646	1,710	1,630	1,636	+0.37%	10,000	-	+19.94%
05/18	1,596	1,638	1,596	1,630	+3.16%	9,300	-	+20.56%
05/15	1,535	1,598	1,530	1,580	+8.15%	12,500	-	+17.91%
05/14	17:20 2026年9月期第2四半期決算補足説明資料
05/14	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	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	-	+9.68%
05/13	1,429	1,446	1,415	1,425	-0.28%	4,700	-	+7.3%
05/12	1,386	1,429	1,385	1,429	+2.66%	2,300	-	+7.85%
05/11	1,447	1,460	1,388	1,392	-3.8%	6,100	-	+5.14%
05/08	1,390	1,447	1,390	1,447	+1.9%	3,200	-	+9.37%

Waqoo（4937）のIR情報・決算資料

2026/05/08～2026/10/09

IR情報＆株価推移

開示資料

決算

株式

チャート