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	2,610	2,622	2,600	2,622	+0.46%	1,300	-	+1.79%
09/30	2,610	2,610	2,610	2,610	-0.38%	100	-	+1.4%
09/29	2,583	2,622	2,561	2,620	+0.61%	2,200	-	+1.83%
09/28	2,603	2,620	2,603	2,604	+0.15%	2,000	-	+1.24%
09/25	2,592	2,615	2,592	2,600	+0.93%	3,600	-	+1.09%
09/24	2,588	2,618	2,575	2,576	-0.46%	3,300	-	+0.19%
09/18	2,556	2,588	2,556	2,588	+1.25%	300	-	+0.62%
09/17	2,569	2,569	2,556	2,556	-0.51%	500	-	-0.62%
09/16	2,578	2,585	2,569	2,569	-0.35%	1,400	-	-0.19%
09/15	2,538	2,578	2,538	2,578	+1.58%	1,800	-	+0.08%
09/14	2,535	2,566	2,535	2,538	-0.86%	800	-	-1.55%
09/11	2,560	2,560	2,560	2,560	-0.04%	400	-	-0.74%
09/10	2,539	2,569	2,532	2,561	-0.54%	3,800	-	-0.77%
09/08	2,547	2,575	2,547	2,575	+1.14%	300	-	-0.27%
09/07	2,546	2,546	2,546	2,546	+0.2%	100	-	-1.43%
09/03	2,575	2,575	2,540	2,541	-0.66%	4,000	-	-1.7%
09/02	2,561	2,561	2,558	2,558	-0.12%	500	-	-1.16%
09/01	2,575	2,644	2,549	2,561	+0.23%	16,500	-	-1.16%
08/31	2,555	2,568	2,553	2,555	+0.04%	1,400	-	-1.5%
08/28	2,570	2,578	2,554	2,554	-1.28%	1,100	-	-1.62%
08/27	2,572	2,587	2,559	2,587	-0.42%	3,700	-	-0.39%
08/26	2,572	2,598	2,561	2,598	+1.05%	1,000	-	+0.08%
08/25	2,583	2,615	2,570	2,571	-0.46%	4,300	-	-1%
08/24	2,583	2,583	2,583	2,583	+0.04%	200	-	-0.54%
08/21	2,581	2,625	2,581	2,582	+0.23%	400	-	-0.62%
08/19	2,591	2,591	2,575	2,576	-0.58%	300	-	-0.81%
08/18	2,592	2,616	2,580	2,591	-0.04%	2,700	-	-0.27%
08/17	2,590	2,592	2,575	2,592	-0.31%	1,500	-	-0.19%
08/14	2,592	2,600	2,592	2,600	+0.5%	200	-	+0.19%
08/13	2,623	2,625	2,587	2,587	+0.23%	700	-	-0.27%
08/12	2,588	2,615	2,570	2,581	-1.11%	1,700	-	-0.46%
08/10	2,606	2,643	2,571	2,610	+0.15%	3,800	-	+0.58%
08/07	16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	16:00 2027年3月期第1四半期決算説明資料
08/07	2,639	2,646	2,606	2,606	+0.15%	2,000	-	+0.46%
08/06	2,597	2,638	2,597	2,602	-0.88%	1,700	-	+0.39%
08/05	2,631	2,634	2,594	2,625	+1.59%	600	-	+1.39%
08/04	2,634	2,634	2,584	2,584	-0.73%	200	-	-0.04%
08/03	2,563	2,603	2,563	2,603	+1.21%	4,400	-	+0.74%
07/31	2,601	2,604	2,566	2,572	-1.27%	6,500	-	-0.35%
07/30	2,602	2,642	2,602	2,605	+0.15%	1,000	-	+0.97%
07/29	2,640	2,640	2,601	2,601	-0.34%	1,000	-	+0.89%
07/28	2,640	2,640	2,586	2,610	-0.99%	600	-	+1.32%
07/24	2,630	2,638	2,585	2,636	+0.11%	3,100	-	+2.45%
07/23	2,619	2,635	2,590	2,633	+0.73%	1,600	-	+2.45%
07/22	2,561	2,614	2,561	2,614	+1.91%	6,400	-	+1.79%
07/21	2,568	2,620	2,565	2,565	-0.58%	3,500	-	-0.04%
07/17	2,584	2,610	2,580	2,580	-1.15%	800	-	+0.55%
07/16	2,590	2,610	2,590	2,610	+1.01%	500	-	+1.75%
07/15	2,597	2,598	2,584	2,584	-0.5%	600	-	+0.78%
07/14	2,564	2,597	2,564	2,597	+1.33%	2,000	-	+1.33%
07/13	2,590	2,634	2,563	2,563	-1.76%	3,600	-	+0.04%
07/10	2,555	2,611	2,555	2,609	+2.11%	1,700	-	+1.79%
07/09	2,555	2,570	2,555	2,555	0%	800	-	-0.27%
07/08	2,563	2,563	2,555	2,555	-0.31%	300	-	-0.31%
07/07	2,599	2,599	2,563	2,563	-0.35%	1,800	-	0%
07/06	2,611	2,640	2,563	2,572	-1.76%	2,300	-	+0.31%
07/03	2,584	2,643	2,562	2,618	+1.39%	3,800	-	+2.15%
07/01	2,582	2,582	2,582	2,582	+0.66%	300	-	+0.82%
06/30	2,532	2,565	2,532	2,565	+1.3%	900	-	+0.2%
06/29	2,555	2,570	2,532	2,532	+0.12%	600	-	-1.09%
06/26	2,545	2,545	2,529	2,529	-0.47%	500	-	-1.25%
06/25	2,573	2,573	2,529	2,541	+0.51%	1,900	-	-0.82%
06/24	17:30 事業計画及び成長可能性資料
06/24	2,525	2,528	2,525	2,528	-0.75%	400	-	-1.37%
06/23	2,532	2,549	2,532	2,547	-0.16%	1,300	-	-0.7%
06/22	2,551	2,570	2,550	2,551	-0.04%	1,800	-	-0.62%
06/19	2,551	2,552	2,551	2,552	+0.04%	1,100	-	-0.62%
06/18	2,560	2,560	2,551	2,551	-0.35%	1,600	-	-0.7%
06/17	2,570	2,570	2,560	2,560	-0.39%	700	-	-0.43%
06/16	16:00 支配株主等に関する事項について
06/16	2,570	2,570	2,570	2,570	0%	400	-	-0.08%
06/15	2,570	2,570	2,570	2,570	-0.19%	900	-	-0.12%
06/12	2,552	2,575	2,552	2,575	+0.94%	800	-	0%
06/11	2,560	2,560	2,551	2,551	-1.09%	400	-	-0.97%
06/10	2,579	2,579	2,579	2,579	+0.35%	300	-	+0.04%
06/09	2,556	2,570	2,528	2,570	+0.59%	3,600	-	-0.39%
06/08	2,551	2,555	2,500	2,555	-1.12%	2,600	-	-1.05%
06/05	2,584	2,584	2,584	2,584	-0.62%	100	-	0%
06/03	2,579	2,600	2,553	2,600	+1.17%	3,300	-	+0.58%
06/02	2,558	2,570	2,558	2,570	+0.47%	300	-	-0.62%
06/01	2,569	2,569	2,558	2,558	-0.78%	600	-	-1.16%
05/29	2,561	2,578	2,557	2,578	+0.39%	1,600	-	-0.5%
05/28	2,558	2,576	2,555	2,568	+0.31%	1,900	-	-1%
05/27	2,580	2,580	2,560	2,560	+0.2%	1,900	-	-1.39%
05/26	2,557	2,560	2,555	2,555	0%	600	-	-1.66%
05/25	2,559	2,571	2,555	2,555	-0.16%	1,500	-	-1.73%
05/22	2,559	2,579	2,553	2,559	0%	2,000	-	-1.65%
05/21	2,559	2,575	2,556	2,559	-0.81%	1,000	-	-1.77%
05/19	2,578	2,580	2,578	2,580	+0.08%	400	-	-1.07%
05/18	2,575	2,580	2,555	2,578	+0.12%	2,700	-	-1.23%
05/15	2,590	2,595	2,574	2,575	-0.58%	2,700	-	-1.42%
05/14	16:00 2026年3月期決算短信〔日本基準〕(非連結)
05/14	16:00 2026年3月期決算説明資料
05/14	2,585	2,609	2,585	2,590	+0.35%	1,600	-	-0.92%
05/13	2,587	2,595	2,576	2,581	-0.23%	1,700	-	-1.3%
05/12	2,599	2,599	2,587	2,587	-0.19%	500	-	-1.11%
05/11	2,600	2,600	2,583	2,592	-0.23%	1,800	-	-0.96%
05/08	2,597	2,598	2,597	2,598	-0.54%	400	-	-0.73%
05/07	2,618	2,622	2,577	2,612	-0.23%	8,000	-	-0.19%
05/01	2,619	2,619	2,601	2,618	+0.69%	1,300	-	0%
04/30	2,610	2,610	2,600	2,600	-0.8%	400	-	-0.76%
04/28	2,621	2,621	2,621	2,621	+0.54%	300	-	0%
04/27	2,609	2,609	2,607	2,607	-0.08%	1,200	-	-0.53%
04/24	2,611	2,611	2,609	2,609	0%	1,000	-	-0.53%
04/23	2,609	2,609	2,609	2,609	-0.38%	700	-	-0.65%

WDBココ（7079）のIR情報・決算資料

2026/04/23～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート