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
10/05	302	308	300	304	+1%	35,300	-	+2.01%
10/02	318	337	301	301	-4.14%	263,200	-	+1.01%
10/01	316	319	306	314	-0.32%	110,500	-	+5.72%
09/30	320	323	308	315	-0.94%	267,900	-	+6.06%
09/30	（空売り報告）Nomura International plc 74,900株（1.08%）-0.1%
09/29	297	347	297	318	+7.43%	1,708,200	-	+7.43%
09/28	295	296	292	296	+1.02%	11,300	-	+0.34%
09/25	295	297	292	293	0%	7,200	-	-0.68%
09/24	297	297	293	293	0%	10,100	-	-0.68%
09/18	291	294	289	293	+1.38%	30,800	-	-1.01%
09/17	295	297	289	289	-1.37%	24,100	-	-2.36%
09/16	295	295	291	293	-0.68%	5,300	-	-1.35%
09/15	292	295	292	295	+0.68%	4,000	-	-0.67%
09/14	293	295	291	293	+0.34%	11,200	-	-1.68%
09/11	293	296	292	292	-1.02%	9,500	-	-2.01%
09/10	（IR情報）15:30 第14回新株予約権の取得及び消却に関するお知らせ
09/10	298	299	295	295	-1.01%	7,300	-	-1.34%
09/09	299	302	297	298	-0.67%	12,400	-	-0.33%
09/09	（空売り報告）Nomura International plc 82,200株（1.18%）-0.11%
09/08	306	308	298	300	0%	32,700	-	+0.33%
09/07	299	300	298	300	+0.33%	13,400	-	0%
09/04	299	300	298	299	+0.34%	8,300	-	-0.33%
09/03	295	299	295	298	+1.02%	13,300	-	-0.67%
09/02	294	298	294	295	+0.34%	14,400	-	-1.67%
09/01	294	296	292	294	+0.34%	28,900	-	-2.33%
08/31	293	294	288	293	0%	48,700	-	-2.66%
08/28	293	295	290	293	0%	42,600	-	-2.98%
08/27	296	298	293	293	-0.68%	20,500	-	-2.98%
08/26	295	297	291	295	-0.34%	14,200	-	-2.32%
08/26	（空売り報告）Nomura International plc 89,500株（1.29%）-0.09%
08/25	295	298	293	296	+0.34%	29,100	-	-2.31%
08/24	295	299	295	295	0%	28,900	-	-2.64%
08/21	298	301	295	295	-1.67%	23,800	-	-2.96%
08/20	300	302	296	300	+0.67%	15,800	-	-1.32%
08/19	299	299	295	298	-0.33%	22,400	-	-1.97%
08/18	299	302	298	299	0%	22,400	-	-1.97%
08/18	（空売り報告）Nomura International plc 96,000株（1.38%）-0.11%
08/17	305	306	298	299	-2.29%	43,000	-	-2.29%
08/14	306	306	304	306	0%	9,200	-	0%
08/13	299	306	299	306	+0.99%	18,400	-	0%
08/12	297	303	296	303	-0.33%	32,400	-	-1.3%
08/10	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信補足資料
08/10	307	314	304	304	-0.33%	35,500	-	-1.3%
08/07	308	308	305	305	-0.65%	21,100	-	-0.97%
08/06	305	313	305	307	+0.66%	13,800	-	-0.32%
08/05	309	312	302	305	-0.65%	24,700	-	-0.97%
08/04	308	308	306	307	-0.32%	4,000	-	-0.65%
08/03	308	308	305	308	+0.65%	10,100	-	-0.32%
07/31	306	307	305	306	+0.66%	11,100	-	-0.97%
07/31	（空売り報告）Nomura International plc 103,500株（1.49%）-0.09%
07/30	301	307	301	304	+0.66%	17,000	-	-1.62%
07/29	307	307	301	302	-0.98%	17,100	-	-2.58%
07/28	306	307	302	305	-0.33%	13,800	-	-1.93%
07/27	304	306	303	306	+0.99%	9,100	-	-1.61%
07/24	305	305	301	303	0%	3,300	-	-3.19%
07/23	304	304	301	303	+0.33%	7,900	-	-3.5%
07/22	303	307	302	302	-0.98%	8,100	-	-4.43%
07/21	305	305	301	305	+0.66%	6,100	-	-4.09%
07/17	303	304	301	303	-1.3%	13,700	-	-5.02%
07/16	307	307	301	307	-0.65%	26,000	-	-4.36%
07/15	310	310	307	309	-0.32%	21,700	-	-4.33%
07/15	（空売り報告）Nomura International plc 109,800株（1.58%）-0.11%
07/14	310	313	309	310	-0.96%	25,400	-	-4.32%
07/13	310	315	308	313	+0.97%	16,600	-	-3.69%
07/10	310	314	309	310	0%	11,700	-	-5.2%
07/09	311	313	309	310	-0.96%	17,800	-	-5.78%
07/08	321	321	312	313	-2.49%	17,800	-	-5.44%
07/07	320	324	316	321	+0.31%	8,300	-	-3.02%
07/06	318	322	314	320	+1.91%	27,500	-	-3.61%
07/03	312	316	311	314	0%	18,300	-	-5.42%
07/02	315	315	310	314	+0.64%	12,600	-	-5.71%
07/01	310	312	309	312	+0.97%	8,700	-	-6.31%
06/30	312	312	309	309	-0.96%	14,200	-	-7.21%
06/30	（空売り報告）Nomura International plc 117,600株（1.69%）-0.1%
06/29	309	312	309	312	+0.65%	13,600	-	-6.59%
06/26	320	320	310	310	-3.13%	21,200	-	-7.19%
06/25	321	324	320	320	-0.31%	10,400	-	-4.48%
06/24	325	325	314	321	+0.94%	5,100	-	-4.18%
06/23	318	318	314	318	-1.24%	12,700	-	-5.07%
06/22	332	332	322	322	-3.3%	14,700	-	-3.88%
06/19	338	338	332	333	-3.48%	28,100	-	-0.6%
06/18	351	351	341	345	-3.36%	15,600	-	+2.99%
06/17	339	357	339	357	+5.62%	9,000	-	+7.21%
06/16	348	350	337	338	-2.03%	10,700	-	+2.11%
06/16	（空売り報告）Nomura International plc 124,200株（1.79%）-0.1%
06/15	356	358	341	345	-2.54%	12,300	-	+3.92%
06/12	341	354	341	354	+4.73%	17,600	-	+6.63%
06/11	345	345	324	338	-2.31%	12,500	-	+1.81%
06/10	334	346	334	346	+1.76%	11,000	-	+4.22%
06/09	335	343	320	340	-0.58%	25,800	-	+2.1%
06/08	356	356	341	342	-5%	14,100	-	+2.7%
06/05	352	360	335	360	0%	48,200	-	+7.78%
06/04	330	360	328	360	+8.43%	29,200	-	+7.78%
06/03	324	332	324	332	+1.22%	13,500	-	-0.6%
06/03	（空売り報告）Nomura International plc 131,100株（1.89%）-0.1%
06/02	325	330	325	328	-1.5%	12,100	-	-2.09%
06/01	324	333	320	333	+1.22%	17,700	-	-0.89%
05/29	313	329	313	329	+5.11%	19,700	-	-2.37%
05/28	310	317	310	313	-3.1%	16,100	-	-7.67%
05/28	（空売り報告）Barclays Capital Securities Ltd 33,100株（0.47%）-0.11%義務消失
05/27	325	326	320	323	-1.22%	7,700	-	-5%
05/26	327	328	325	327	-0.3%	4,400	-	-4.39%
05/25	329	329	323	328	+0.31%	6,500	-	-4.37%
05/25	（空売り報告）Barclays Capital Securities Ltd 40,300株（0.58%）-0.11%
05/22	328	330	324	327	-0.3%	8,900	-	-4.94%
05/21	317	329	317	328	+3.47%	14,900	-	-4.93%
05/20	320	320	317	317	-0.94%	6,500	-	-8.38%
05/19	314	320	313	320	+1.59%	8,700	-	-8.31%
05/19	（空売り報告）Barclays Capital Securities Ltd 48,200株（0.69%）-0.06%
05/18	320	320	311	315	-1.56%	16,300	-	-10.26%
05/15	316	323	316	320	+1.27%	14,100	-	-9.35%
05/14	314	320	312	316	+2.6%	27,800	-	-10.99%
05/14	（空売り報告）Nomura International plc 138,200株（1.99%）-0.1%
05/14	（空売り報告）Barclays Capital Securities Ltd 52,200株（0.75%）-0.05%
05/13	330	331	307	308	-10.98%	130,600	-	-13.73%
05/13	（空売り報告）Barclays Capital Securities Ltd 55,600株（0.8%）+0.19%
05/12	（IR情報）15:30 2026年12月期第1四半期決算短信補足資料
05/12	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/12	354	354	346	346	-2.26%	15,700	-	-3.62%
05/08	（IR情報）16:00 （開示事項の経過）「ミリオンフェス３ in 博多どんたくアイドル祭」開催のお知らせ

WASHハウス（6537）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート