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
09/18	2,139	2,168	2,100	2,110	-0.47%	91,400	-	-1.86%
09/17	2,088	2,153	2,088	2,120	+1.05%	27,300	-	-1.76%
09/16	2,107	2,117	2,070	2,098	-0.43%	12,500	-	-2.78%
09/15	2,154	2,170	2,101	2,107	+0.1%	39,800	-	-2.41%
09/14	2,070	2,105	2,050	2,105	+1.99%	18,700	-	-2.55%
09/11	2,056	2,079	2,045	2,064	-0.86%	29,600	-	-4.53%
09/10	2,110	2,123	2,081	2,082	-2.71%	24,100	-	-3.92%
09/09	2,149	2,154	2,116	2,140	-0.51%	27,700	-	-1.29%
09/08	2,194	2,194	2,145	2,151	-0.23%	24,600	-	-0.74%
09/07	2,125	2,168	2,085	2,156	+2.28%	32,900	-	-0.37%
09/04	2,105	2,150	2,105	2,108	+1.39%	48,200	-	-2.54%
09/03	2,106	2,107	2,062	2,079	-1.24%	51,600	-	-3.93%
09/02	2,180	2,180	2,101	2,105	-3.93%	55,600	-	-2.73%
09/01	2,210	2,241	2,182	2,191	-0.86%	58,100	-	+1.44%
08/31	2,179	2,250	2,160	2,210	-5.11%	122,500	-	+2.6%
08/28	2,157	2,330	2,140	2,329	+9.86%	106,700	-	+8.38%
08/27	2,160	2,160	2,116	2,120	-1.53%	35,600	-	-0.84%
08/26	2,169	2,208	2,149	2,153	+1.6%	31,900	-	+0.8%
08/25	2,214	2,232	2,119	2,119	-2.62%	41,700	-	-0.66%
08/24	2,266	2,290	2,176	2,176	-3.55%	35,200	-	+2.21%
08/21	2,221	2,278	2,190	2,256	+0.8%	58,100	-	+6.26%
08/20	17:00 2026年12月期第2四半期決算説明会書き起こし記事及び動画の公開のお知らせ
08/20	2,119	2,238	2,119	2,238	+7.08%	50,800	-	+5.82%
08/19	11:00 2026年12月期第2四半期決算説明会質疑応答(要旨)書き起こし
08/19	2,153	2,153	2,061	2,090	-3.15%	41,600	-	-0.95%
08/18	2,251	2,251	2,132	2,158	-5.93%	71,400	-	+2.18%
08/17	2,299	2,320	2,240	2,294	-0.35%	81,600	-	+8.77%
08/14	12:00 2026年12月期第2四半期決算説明会資料
08/14	12:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/14	2,090	2,397	2,046	2,302	+8.89%	167,200	-	+9.62%
08/13	2,118	2,120	2,069	2,114	-0.19%	26,600	-	+1.1%
08/12	2,185	2,185	2,060	2,118	-1.17%	18,900	-	+1.39%
08/10	2,187	2,194	2,122	2,143	-0.88%	23,600	-	+2.78%
08/07	2,170	2,170	2,053	2,162	-0.41%	21,800	-	+4.14%
08/06	2,120	2,171	2,090	2,171	+2.12%	17,400	-	+4.98%
08/05	2,126	2,158	2,126	2,126	+0.57%	15,500	-	+3.45%
08/04	2,070	2,114	2,050	2,114	+1.63%	8,900	-	+3.42%
08/03	2,116	2,129	2,049	2,080	-1.7%	20,700	-	+2.36%
07/31	2,150	2,183	2,071	2,116	-0.42%	32,200	-	+4.91%
07/30	2,124	2,125	2,060	2,125	+1.67%	20,400	-	+6.2%
07/29	2,036	2,099	2,016	2,090	+4.71%	43,400	-	+5.24%
07/28	2,044	2,060	1,984	1,996	-2.35%	28,900	-	+1.17%
07/27	2,070	2,090	2,035	2,044	-1.97%	11,800	-	+4.02%
07/24	2,031	2,085	2,024	2,085	+1.71%	19,200	-	+6.65%
07/23	2,080	2,085	2,040	2,050	-1.44%	11,600	-	+5.45%
07/22	2,070	2,085	2,044	2,080	+0.48%	22,000	-	+7.55%
07/21	2,070	2,088	2,056	2,070	+1.77%	15,500	-	+7.76%
07/17	15:00 2026年12月期第２四半期（中間期）決算発表予定時刻ならびに機関投資家・個人投資家向け決算説明会開催に関するお知らせ
07/17	2,025	2,060	2,000	2,034	+0.44%	16,900	-	+6.66%
07/16	2,070	2,097	2,025	2,025	-1.65%	21,700	-	+6.86%
07/15	2,108	2,135	2,056	2,059	-2.32%	30,600	-	+9.23%
07/14	2,128	2,148	2,101	2,108	-1.22%	12,600	-	+12.43%
07/13	2,085	2,137	2,085	2,134	+2.65%	20,200	-	+14.67%
07/10	2,096	2,104	2,072	2,079	0%	36,700	-	+12.62%
07/09	2,082	2,090	2,014	2,079	-0.19%	26,500	-	+13.17%
07/08	2,058	2,125	2,043	2,083	+1.12%	89,000	-	+14.2%
07/07	2,049	2,097	2,013	2,060	+2.69%	74,700	-	+13.69%
07/06	1,973	2,016	1,973	2,006	+3.78%	25,900	-	+11.2%
07/03	1,955	1,955	1,917	1,933	-0.72%	39,200	-	+7.51%
07/02	1,915	1,996	1,885	1,947	+4.79%	49,700	-	+8.41%
07/01	1,887	1,930	1,840	1,858	+0.6%	40,300	-	+3.63%
06/30	1,871	1,874	1,782	1,847	+1.88%	34,700	-	+3.07%
06/29	1,742	1,813	1,742	1,813	+6.27%	32,400	-	+1.28%
06/26	1,725	1,725	1,695	1,706	-1.1%	19,800	-	-4.96%
06/25	1,750	1,781	1,695	1,725	-1.26%	39,700	-	-4.33%
06/24	1,751	1,777	1,730	1,747	-0.17%	18,900	-	-3.53%
06/23	1,817	1,817	1,750	1,750	-2.67%	33,000	-	-3.85%
06/22	1,800	1,825	1,778	1,798	-0.11%	20,500	-	-1.8%
06/19	1,839	1,839	1,759	1,800	-0.06%	33,400	-	-1.85%
06/18	1,855	1,855	1,800	1,801	-1.04%	16,800	-	-1.96%
06/17	1,758	1,853	1,746	1,820	+4.66%	32,000	-	-1.25%
06/17	8:00 公開買付に準ずる行為として政令で定める買集め行為に関するお知らせ
06/16	1,739	1,750	1,720	1,739	+1.58%	21,800	-	-6%
06/15	1,747	1,758	1,712	1,712	-2%	42,400	-	-8.01%
06/12	1,780	1,792	1,729	1,747	-1.85%	30,400	-	-6.78%
06/11	1,798	1,798	1,741	1,780	-1%	36,300	-	-5.67%
06/10	10:00 IRメールサービスを活用した株主・投資家向け情報発信の開始に関するお知らせ
06/10	1,780	1,812	1,771	1,798	+1.75%	27,300	-	-5.22%
06/09	1,793	1,800	1,755	1,767	+0.4%	33,600	-	-7.24%
06/08	1,800	1,800	1,748	1,760	-4.35%	35,500	-	-8.05%
06/05	1,780	1,845	1,780	1,840	+4.37%	28,800	-	-4.37%
06/04	1,761	1,782	1,741	1,763	-1.18%	39,400	-	-8.65%
06/03	1,822	1,849	1,761	1,784	-3.67%	51,300	-	-8.14%
06/02	1,833	1,864	1,825	1,852	-0.16%	32,400	-	-5.12%
06/01	1,880	1,896	1,825	1,855	-2.01%	48,100	-	-5.45%
05/29	1,897	1,985	1,893	1,893	+0.85%	64,700	-	-4.1%
05/28	1,838	1,885	1,838	1,877	+3.19%	66,600	-	-5.35%
05/27	1,821	1,839	1,800	1,819	+0.44%	62,600	-	-8.68%
05/26	1,904	1,904	1,792	1,811	-5.73%	92,400	-	-9.63%
05/25	11:00 2026年12月期第1四半期決算説明会書き起こし記事及び動画公開のお知らせ
05/25	11:00 2026年12月期第1四半期決算説明会質疑応答(要旨)書き起こし
05/25	1,942	1,947	1,890	1,921	+0.79%	31,600	-	-4.71%
05/22	1,902	1,938	1,891	1,906	-1.85%	34,100	-	-5.83%
05/21	1,979	2,010	1,937	1,942	-1.07%	58,600	-	-4.33%
05/20	2,040	2,046	1,933	1,963	-2.58%	54,300	-	-3.49%
05/19	17:00 自己株式取得状況及び取得終了に関するお知らせ
05/19	1,908	2,068	1,908	2,015	+6.5%	68,400	-	-1.23%
05/18	1,954	1,954	1,812	1,892	+0.96%	103,300	-	-7.48%
05/15	10:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
05/15	1,941	1,984	1,820	1,874	-3.45%	204,600	-	-8.63%
05/14	15:31 2026年12月期第1四半期決算説明会資料
05/14	15:31 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/14	2,000	2,042	1,941	1,941	-3.43%	63,100	-	-5.64%
05/13	1,991	2,026	1,991	2,010	+0.95%	16,200	-	-2.43%
05/12	2,043	2,043	1,981	1,991	-2.55%	54,500	-	-3.4%
05/11	2,051	2,068	2,032	2,043	-1.3%	51,700	-	-1.16%
05/08	17:00 自己株式の取得状況に関するお知らせ
05/08	2,035	2,101	2,019	2,070	+1.67%	33,700	-	+0.19%
05/07	2,029	2,054	2,011	2,036	+1.9%	41,600	-	-1.31%
05/01	1,994	2,012	1,960	1,998	+0.2%	36,800	-	-3.24%
04/30	2,000	2,000	1,940	1,994	-0.65%	78,700	-	-3.53%
04/28	2,025	2,041	1,972	2,007	+0.15%	49,600	-	-3.23%
04/27	2,059	2,066	2,001	2,004	-2.48%	42,600	-	-3.42%
04/24	2,039	2,063	2,008	2,055	+0.74%	61,600	-	-0.92%
04/17	17:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ

eWeLL（5038）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート