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
10/01	82	82	81	82	0%	798,000	-	-1.2%
09/30	81	83	81	82	+1.23%	562,200	-	-1.2%
09/29	82	82	80	81	-1.22%	590,900	-	-2.41%
09/28	83	84	82	82	-1.2%	351,100	-	-1.2%
09/25	84	84	83	83	-1.19%	419,100	-	0%
09/24	83	84	82	84	+2.44%	567,800	-	+1.2%
09/18	83	83	82	82	0%	474,300	-	-1.2%
09/17	82	83	81	82	+1.23%	837,400	-	-2.38%
09/16	82	82	81	81	0%	567,000	-	-3.57%
09/15	81	82	80	81	0%	861,500	-	-3.57%
09/14	82	82	81	81	-2.41%	584,800	-	-3.57%
09/11	81	83	81	83	+1.22%	753,400	-	-1.19%
09/10	82	83	81	82	0%	836,100	-	-2.38%
09/09	81	83	81	82	+1.23%	913,100	-	-2.38%
09/09	（空売り報告）Barclays Capital Securities Ltd 1,259,600株（0.88%）-0.06%
09/08	83	84	81	81	-3.57%	1,301,400	-	-3.57%
09/08	（空売り報告）Barclays Capital Securities Ltd 1,351,500株（0.94%）+0.06%
09/07	84	85	83	84	0%	1,272,300	-	0%
09/07	（空売り報告）Barclays Capital Securities Ltd 1,264,000株（0.88%）-0.02%
09/04	82	84	82	84	+2.44%	606,200	-	0%
09/03	82	84	82	82	0%	665,900	-	-2.38%
09/02	83	84	82	82	-2.38%	1,039,600	-	-2.38%
09/01	84	85	83	84	-1.18%	792,800	-	0%
09/01	（空売り報告）Barclays Capital Securities Ltd 1,288,600株（0.9%）+0.01%
08/31	85	85	84	85	0%	522,000	-	+1.19%
08/28	86	86	84	85	0%	632,300	-	+2.41%
08/27	85	86	85	85	0%	390,300	-	+2.41%
08/26	85	86	84	85	+1.19%	576,000	-	+2.41%
08/25	84	85	84	84	-1.18%	520,100	-	+1.2%
08/24	85	85	84	85	0%	685,400	-	+2.41%
08/24	（空売り報告）Barclays Capital Securities Ltd 1,278,600株（0.89%）-0.02%
08/21	85	85	84	85	0%	696,900	-	+2.41%
08/21	（空売り報告）Barclays Capital Securities Ltd 1,304,000株（0.91%）+0.04%
08/20	83	85	83	85	+2.41%	665,000	-	+2.41%
08/19	85	86	82	83	-4.6%	1,500,900	-	0%
08/19	（空売り報告）Barclays Capital Securities Ltd 1,254,700株（0.87%）+0.1%
08/18	87	88	85	87	+1.16%	1,092,300	-	+4.82%
08/18	（空売り報告）Barclays Capital Securities Ltd 1,100,900株（0.77%）+0.08%
08/17	86	87	85	86	+1.18%	1,679,500	-	+3.61%
08/17	（空売り報告）Barclays Capital Securities Ltd 989,100株（0.69%）-0.08%
08/14	86	86	84	85	0%	937,800	-	+2.41%
08/14	（空売り報告）Nomura International plc 687,700株（0.48%）-0.09%義務消失
08/13	84	86	83	85	+1.19%	1,103,100	-	+3.66%
08/13	（空売り報告）Nomura International plc 814,200株（0.57%）-0.14%
08/13	（空売り報告）Barclays Capital Securities Ltd 1,105,000株（0.77%）-0.06%
08/12	84	84	82	84	+1.2%	798,700	-	+2.44%
08/12	（空売り報告）Nomura International plc 1,014,100株（0.71%）+0.02%
08/10	84	86	82	83	0%	1,114,800	-	+1.22%
08/10	（空売り報告）Barclays Capital Securities Ltd 1,195,900株（0.83%）-0.15%
08/07	84	84	82	83	0%	631,500	-	+1.22%
08/06	84	84	82	83	0%	625,100	-	+1.22%
08/05	84	85	83	83	+1.22%	914,200	-	+1.22%
08/05	（空売り報告）Nomura International plc 992,400株（0.69%）-0.08%
08/04	82	83	81	82	+1.23%	1,047,300	-	+1.23%
08/04	（空売り報告）Nomura International plc 1,103,700株（0.77%）-0.11%
08/04	（空売り報告）Barclays Capital Securities Ltd 1,404,200株（0.98%）-0.1%
08/03	81	82	78	81	-1.22%	1,434,900	-	0%
08/03	（空売り報告）Barclays Capital Securities Ltd 1,553,600株（1.08%）+0.16%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）15:30 連結子会社の株式譲渡によるグループ再編および当社個別業績における特別利益の計上に関するお知らせ
07/31	81	83	80	82	+2.5%	1,353,600	-	+1.23%
07/31	（空売り報告）Nomura International plc 1,262,500株（0.88%）-0.16%
07/30	80	82	79	80	0%	1,090,600	-	-1.23%
07/29	80	81	78	80	-1.23%	1,326,400	-	-1.23%
07/28	83	83	79	81	0%	1,101,300	-	0%
07/28	（空売り報告）Barclays Capital Securities Ltd 1,324,900株（0.92%）+0.09%
07/27	82	82	81	81	0%	723,500	-	0%
07/24	83	83	80	81	-2.41%	800,800	-	0%
07/23	82	84	82	83	0%	732,300	-	+2.47%
07/22	84	85	83	83	-1.19%	861,800	-	+2.47%
07/22	（空売り報告）Barclays Capital Securities Ltd 1,185,900株（0.83%）+0.05%
07/21	82	84	81	84	+3.7%	1,371,000	-	+3.7%
07/21	（空売り報告）Nomura International plc 1,485,100株（1.04%）-0.2%
07/21	（空売り報告）Barclays Capital Securities Ltd 1,114,100株（0.78%）-0.05%
07/17	83	83	79	81	-2.41%	2,010,700	-	0%
07/17	（空売り報告）Nomura International plc 1,773,100株（1.24%）+0.32%
07/16	85	85	83	83	-1.19%	1,004,200	-	+2.47%
07/16	（空売り報告）Barclays Capital Securities Ltd 1,191,100株（0.83%）+0.11%
07/15	84	87	83	84	+1.2%	1,270,900	-	+5%
07/15	（空売り報告）Nomura International plc 1,313,600株（0.92%）-0.13%
07/14	82	85	82	83	-1.19%	770,800	-	+3.75%
07/13	83	87	82	84	0%	1,634,200	-	+5%
07/13	（空売り報告）Nomura International plc 1,508,200株（1.05%）+0.18%
07/13	（空売り報告）Barclays Capital Securities Ltd 1,036,900株（0.72%）+0.07%
07/10	81	85	81	84	+3.7%	1,687,400	-	+5%
07/10	（空売り報告）Nomura International plc 1,246,300株（0.87%）-0.13%
07/09	79	82	79	81	+1.25%	993,100	-	+1.25%
07/09	（空売り報告）Barclays Capital Securities Ltd 932,800株（0.65%）-0.05%
07/08	79	80	78	80	+1.27%	803,500	-	0%
07/08	（空売り報告）Nomura International plc 1,435,000株（1%）+0.05%
07/07	81	82	79	79	-2.47%	1,079,400	-	-1.25%
07/07	（空売り報告）Barclays Capital Securities Ltd 1,012,500株（0.7%）+0.07%
07/06	80	83	80	81	+1.25%	1,208,700	-	+1.25%
07/03	79	80	78	80	+1.27%	939,700	-	0%
07/02	79	80	78	79	-1.25%	714,000	-	-1.25%
07/02	（空売り報告）Barclays Capital Securities Ltd 901,300株（0.63%）+0.12%
07/01	79	80	78	80	0%	683,400	-	-1.23%
06/30	80	80	77	80	+1.27%	839,800	-	-1.23%
06/30	（空売り報告）Nomura International plc 1,366,600株（0.95%）-0.07%
06/29	79	80	77	79	+2.6%	791,800	-	-2.47%
06/29	（空売り報告）Barclays Capital Securities Ltd 733,400株（0.51%）再IN
06/26	78	79	76	77	-1.28%	758,800	-	-6.1%
06/26	（空売り報告）Nomura International plc 1,458,900株（1.02%）+0.09%
06/25	80	80	78	78	0%	756,900	-	-6.02%
06/24	78	80	77	78	0%	990,300	-	-6.02%
06/24	（空売り報告）Nomura International plc 1,327,800株（0.93%）+0.05%
06/23	（IR情報）11:00 支配株主等に関する事項について
06/23	82	82	78	78	-4.88%	1,399,800	-	-6.02%
06/22	81	84	81	82	+1.23%	964,400	-	-2.38%
06/19	82	83	79	81	-1.22%	1,019,600	-	-3.57%
06/19	（空売り報告）Nomura International plc 1,259,300株（0.88%）-0.03%
06/18	81	83	81	82	-1.2%	1,013,200	-	-3.53%
06/18	（空売り報告）Nomura International plc 1,301,300株（0.91%）+0.03%
06/17	80	83	79	83	+3.75%	1,031,200	-	-2.35%
06/17	（空売り報告）Nomura International plc 1,267,200株（0.88%）-0.21%
06/16	81	81	79	80	-1.23%	979,800	-	-6.98%
06/15	80	82	79	81	+3.85%	957,500	-	-5.81%
06/12	79	80	77	78	0%	2,382,400	-	-10.34%
06/12	（空売り報告）Nomura International plc 1,565,900株（1.09%）-0.09%
06/11	78	78	75	78	0%	2,376,700	-	-11.36%
06/10	79	79	75	78	-1.27%	2,729,900	-	-12.36%
06/09	80	81	79	79	0%	730,600	-	-12.22%
06/08	81	82	78	79	-4.82%	1,460,300	-	-13.19%
06/08	（空売り報告）Nomura International plc 1,696,700株（1.18%）+0.19%
06/05	82	84	81	83	+1.22%	1,002,000	-	-9.78%
06/05	（空売り報告）Nomura International plc 1,415,700株（0.99%）-0.04%
06/04	82	82	80	82	-2.38%	1,436,400	-	-11.83%
06/04	（空売り報告）Nomura International plc 1,480,100株（1.03%）+0.08%
06/03	82	84	81	84	+2.44%	1,060,300	-	-11.58%
06/02	84	84	79	82	-2.38%	2,222,000	-	-14.58%
06/02	（空売り報告）Nomura International plc 1,358,100株（0.95%）+0.2%
06/01	86	87	82	84	-2.33%	1,440,900	-	-13.4%
06/01	（空売り報告）Nomura International plc 1,074,400株（0.75%）+0.14%
05/29	88	88	85	86	0%	1,277,000	-	-13.13%
05/28	88	88	85	86	-3.37%	1,360,500	-	-14%
05/27	91	92	87	89	-1.11%	1,350,900	-	-11.88%
05/27	（空売り報告）Nomura International plc 872,400株（0.61%）+0.05%
05/26	91	93	89	90	0%	977,100	-	-12.62%
05/25	93	94	89	90	-2.17%	1,110,500	-	-13.46%
05/22	91	93	91	92	+2.22%	1,229,200	-	-12.38%
05/21	90	92	89	90	+2.27%	1,126,800	-	-15.09%
05/21	（空売り報告）大和証券 606,200株（0.42%）-0.15%義務消失
05/20	92	92	88	88	-4.35%	1,202,500	-	-17.76%
05/20	（空売り報告）Nomura International plc 807,500株（0.56%）再IN
05/19	（IR情報）15:30 代表取締役の異動及び役員人事の内定に関するお知らせ
05/19	91	93	90	92	+2.22%	1,283,700	-	-14.81%
05/18	92	93	88	90	-1.1%	1,859,400	-	-18.18%
05/18	（空売り報告）大和証券 817,100株（0.57%）-0.13%
05/15	93	95	88	91	-2.15%	2,193,600	-	-18.02%
05/15	（空売り報告）大和証券 1,009,800株（0.7%）-0.16%
05/14	95	95	92	93	-2.11%	1,317,100	-	-16.96%
05/13	96	96	94	95	-1.04%	953,600	-	-15.18%
05/13	（空売り報告）大和証券 1,237,500株（0.86%）-0.11%
05/12	96	96	92	96	+1.05%	2,065,600	-	-15.04%
05/11	97	97	92	95	-2.06%	2,657,900	-	-16.67%
05/11	（空売り報告）大和証券 1,384,900株（0.97%）-0.15%
05/08	99	101	94	97	-11.01%	4,158,100	-	-15.65%
05/08	（空売り報告）大和証券 1,604,100株（1.12%）-0.17%
05/07	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)

ワイズ HD（5955）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート