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	10:30 自己株式の取得状況及び取得終了に関するお知らせ
03/06	132	135	128	132	-1.49%	3,832,900	189億5675万	+0.76%
03/05	132	138	129	134	+7.2%	4,121,500	192億4397万	+3.88%
03/04	132	139	123	125	-8.76%	6,658,700	179億5147万	-2.34%
03/03	150	152	137	137	-9.27%	5,669,300	196億7481万	+7.87%
03/02	10:30 自己株式の取得状況に関するお知らせ
03/02	143	154	136	151	+2.72%	7,048,800	216億8537万	+20.8%
02/27	139	147	139	147	+5%	2,166,700	211億1092万	+19.51%
02/26	142	148	139	140	+1.45%	4,197,300	201億564万	+15.7%
02/25	142	144	137	138	-3.5%	3,181,800	198億1842万	+15%
02/24	136	148	132	143	+13.49%	10,983,700	205億3648万	+20.17%
02/20	128	128	121	126	0%	2,682,900	180億9508万	+7.69%
02/19	133	135	122	126	-4.55%	4,676,500	180億9508万	+8.62%
02/18	141	144	132	132	-7.04%	3,934,200	189億5675万	+14.78%
02/17	140	150	137	142	+1.43%	6,143,000	203億9287万	+25.66%
02/16	142	147	139	140	+4.48%	4,621,400	201億564万	+26.13%
02/13	140	141	131	134	-4.96%	4,546,400	192億4397万	+22.94%
02/12	142	155	137	141	+2.92%	14,788,900	202億4925万	+31.78%
02/10	128	138	128	137	+7.87%	5,765,400	196億7481万	+30.48%
02/09	128	141	125	127	+1.6%	15,381,400	182億3869万	+24.51%
02/06	120	126	117	125	+7.76%	7,450,800	179億5147万	+25%
02/05	117	127	115	116	-2.52%	7,945,300	166億5896万	+17.17%
02/04	120	127	117	119	-0.83%	7,674,700	170億8980万	+22.68%
02/03	125	127	117	120	-9.77%	11,343,100	172億3341万	+26.32%
02/02	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	13:00 自己株式の取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ
02/02	104	141	102	133	+30.39%	31,622,800	191億36万	+41.49%
01/30	101	103	99	102	+0.99%	1,693,000	146億4840万	+10.87%
01/29	98	101	96	101	+3.06%	1,632,900	145億478万	+10.99%
01/28	100	101	98	98	-3.92%	1,916,200	140億7395万	+8.89%
01/27	100	105	98	102	+0.99%	2,673,600	146億4840万	+14.61%
01/26	98	102	97	101	+5.21%	2,160,100	145億478万	+14.77%
01/23	94	99	92	96	-1.03%	3,594,300	137億8672万	+10.34%
01/22	98	101	94	97	-1.02%	4,390,200	139億3034万	+12.79%
01/21	100	102	97	98	-6.67%	5,746,100	140億7395万	+13.95%
01/20	108	109	100	105	+1.94%	7,415,500	150億7923万	+23.53%
01/19	104	109	101	103	0%	7,436,000	147億9201万	+22.62%
01/16	110	116	101	103	0%	19,719,400	147億9201万	+24.1%
01/15	94	110	93	103	+11.96%	22,183,700	147億9201万	+25.61%
01/14	95	95	89	92	+2.22%	4,265,800	132億1228万	+13.58%
01/13	88	97	86	90	+4.65%	9,524,700	129億2505万	+12.5%
01/09	89	91	83	86	-6.52%	5,322,100	123億5061万	+7.5%
01/08	85	96	83	92	+9.52%	10,515,000	132億1228万	+16.46%
01/07	84	84	82	84	0%	1,616,600	120億6338万	+6.33%
01/06	81	84	80	84	+5%	1,561,500	120億6338万	+6.33%
01/05	81	81	79	80	0%	589,600	114億8894万	+2.56%
2025
12/30	80	81	79	80	0%	628,100	114億8894万	+2.56%
12/29	79	80	78	80	+1.27%	580,500	114億8894万	+2.56%
12/26	79	79	78	79	+1.28%	1,993,100	113億4532万	+1.28%
12/25	79	79	78	78	0%	1,739,200	112億171万	0%
12/24	79	79	77	78	-1.27%	761,600	112億171万	0%
12/23	77	79	77	79	+2.6%	781,800	113億4532万	+1.28%
12/22	78	79	77	77	-1.28%	1,171,800	110億5810万	-1.28%
12/19	78	78	77	78	+1.3%	780,000	112億171万	0%
12/18	77	78	77	77	-1.28%	660,300	110億5810万	-1.28%
12/17	79	79	77	78	-1.27%	1,329,800	112億171万	0%
12/16	80	80	78	79	+1.28%	999,700	113億4532万	+1.28%
12/15	79	79	78	78	+1.3%	2,117,500	112億171万	0%
12/12	79	79	77	77	-1.28%	1,348,600	110億5810万	-1.28%
12/11	78	79	77	78	-1.27%	1,447,400	112億171万	0%
12/10	79	80	78	79	+1.28%	1,086,700	113億4532万	+1.28%
12/09	79	79	78	78	-1.27%	1,119,900	112億171万	0%
12/08	78	80	78	79	0%	2,107,600	113億4532万	+1.28%
12/05	80	80	78	79	0%	1,062,200	113億4532万	+1.28%
12/04	79	80	78	79	0%	1,203,400	113億4532万	+1.28%
12/03	78	85	77	79	+2.6%	3,921,800	113億4532万	+1.28%
12/02	79	79	77	77	-2.53%	1,091,000	110億5810万	-1.28%
12/01	80	80	79	79	0%	807,700	113億4532万	+1.28%
11/28	78	80	78	79	+1.28%	1,148,400	113億4532万	+1.28%
11/27	78	78	77	78	+1.3%	645,700	112億171万	-1.27%
11/26	77	78	77	77	-1.28%	521,400	110億5810万	-2.53%
11/25	77	78	77	78	+1.3%	521,300	112億171万	-1.27%
11/21	76	77	75	77	0%	893,300	110億5810万	-2.53%
11/20	76	78	75	77	+1.32%	1,074,600	110億5810万	-2.53%
11/19	76	77	75	76	0%	1,091,600	109億1449万	-3.8%
11/18	78	78	76	76	-1.3%	1,414,100	109億1449万	-3.8%
11/17	78	79	77	77	-1.28%	931,500	110億5810万	-2.53%
11/14	79	79	78	78	-1.27%	1,251,600	112億171万	-1.27%
11/13	80	80	79	79	-1.25%	884,000	113億4532万	-1.25%
11/12	79	81	79	80	+1.27%	1,049,600	114億8894万	0%
11/11	80	80	78	79	-1.25%	828,600	113億4532万	-1.25%
11/10	80	80	79	80	+1.27%	571,100	114億8894万	-1.23%
11/07	78	80	78	79	0%	1,010,600	113億4532万	-2.47%
11/06	78	80	78	79	0%	1,418,400	113億4532万	-2.47%
11/05	78	79	76	79	+1.28%	1,560,000	113億4532万	-2.47%
11/04	81	81	78	78	-1.27%	1,024,700	112億171万	-4.88%
10/31	15:30 第2四半期(中間期)連結業績予想と実績の差異に関するお知らせ
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	79	81	78	79	0%	815,400	113億4532万	-3.66%
10/30	79	79	77	79	+1.28%	745,700	113億4532万	-3.66%
10/29	79	79	77	78	-1.27%	724,700	112億171万	-6.02%
10/28	80	81	79	79	-2.47%	902,500	113億4532万	-4.82%
10/27	80	81	80	81	+1.25%	630,100	116億3255万	-2.41%
10/24	80	81	79	80	0%	816,000	114億8894万	-3.61%
10/23	80	81	79	80	0%	1,019,500	114億8894万	-3.61%
10/22	79	81	79	80	+2.56%	1,075,000	114億8894万	-3.61%
10/21	80	80	78	78	-1.27%	949,200	112億171万	-6.02%
10/20	79	80	78	79	+2.6%	1,112,900	113億4532万	-5.95%
10/17	78	79	76	77	-2.53%	2,520,000	110億5810万	-8.33%
10/16	80	80	78	79	-1.25%	1,454,400	113億4532万	-5.95%
10/15	78	80	78	80	+3.9%	1,604,200	114億8894万	-4.76%
10/14	82	83	77	77	-8.33%	3,331,900	110億5810万	-8.33%
10/10	85	85	83	84	-1.18%	1,271,200	120億6338万	-1.18%
10/09	86	86	85	85	-1.16%	2,033,600	122億700万	0%
10/08	87	87	85	86	0%	946,100	123億5061万	+1.18%
10/07	86	87	85	86	0%	1,240,200	123億5061万	+1.18%

5955 ワイズ HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート