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
06/25	911	925	911	920	+0.99%	48,700	392億7008万	-0.11%
06/24	910	923	910	911	+0.11%	39,800	388億8592万	-1.09%
06/23	915	917	907	910	-0.98%	64,700	388億4324万	-1.19%
06/23	（空売り報告）Barclays Capital Securities Ltd 297,507株（0.69%）-0.02%
06/22	925	930	916	919	-0.97%	33,600	392億2740万	-0.33%
06/22	（空売り報告）Barclays Capital Securities Ltd 303,107株（0.71%）+0.04%
06/19	914	928	910	928	+1.53%	77,100	396億1156万	+0.65%
06/18	915	920	909	914	-0.11%	48,000	390億1398万	-0.87%
06/17	920	927	915	915	+0.11%	41,100	390億5666万	-0.65%
06/16	922	922	910	914	-1.3%	57,500	390億1398万	-0.76%
06/15	940	944	926	926	-1.49%	61,200	395億2619万	+0.43%
06/12	928	945	927	940	+0.97%	87,100	401億2378万	+1.84%
06/11	935	939	925	931	-0.43%	61,600	397億3962万	+0.76%
06/10	915	935	915	935	+2.19%	60,800	399億1036万	+1.19%
06/09	918	923	915	915	-0.44%	58,500	390億5666万	-1.08%
06/08	906	922	906	919	+1.43%	72,000	392億2740万	-0.86%
06/05	901	914	900	906	+0.67%	54,000	386億7250万	-2.48%
06/04	911	914	900	900	-2.39%	90,600	384億1639万	-3.33%
06/03	910	923	897	922	+1.32%	91,700	393億5545万	-1.18%
06/03	（空売り報告）Barclays Capital Securities Ltd 289,507株（0.67%）-0.03%
06/02	918	918	907	910	-1.41%	45,200	388億4324万	-2.57%
06/02	（空売り報告）Barclays Capital Securities Ltd 298,907株（0.7%）再IN
06/01	925	925	908	923	-0.54%	89,400	393億9814万	-1.39%
05/29	924	935	924	928	-0.22%	46,500	396億1156万	-1.17%
05/28	937	938	926	930	-0.32%	50,700	396億9693万	-1.17%
05/27	929	934	924	933	+0.76%	70,700	398億2499万	-1.06%
05/27	（空売り報告）Barclays Capital Securities Ltd 207,607株（0.48%）-0.02%義務消失
05/26	911	926	908	926	+1.31%	69,500	395億2619万	-2.11%
05/25	（IR情報）17:00 Onigilly, Inc.の株式取得に関するお知らせ
05/25	（IR情報）17:00 取締役候補者の選任に関するお知らせ
05/25	927	931	907	914	-1.4%	97,400	390億1398万	-3.69%
05/25	（空売り報告）Barclays Capital Securities Ltd 215,307株（0.5%）再IN
05/22	918	931	914	927	+0.87%	47,600	395億6888万	-2.63%
05/21	926	933	919	919	-0.65%	56,600	392億2740万	-3.97%
05/20	939	942	917	925	-0.75%	66,600	394億8351万	-3.85%
05/19	920	939	914	932	+2.42%	77,800	397億8230万	-3.42%
05/18	926	926	905	910	-1.83%	85,400	388億4324万	-5.99%
05/15	912	933	910	927	+2.21%	83,300	395億6888万	-4.53%
05/14	919	920	894	907	-0.98%	138,900	387億1518万	-6.88%
05/14	（空売り報告）Barclays Capital Securities Ltd 210,607株（0.49%）-0.01%義務消失
05/13	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:00 営業外収益(為替差益)の計上に関するお知らせ
05/13	（IR情報）15:00 特別損失(減損損失)の計上に関するお知らせ
05/13	（IR情報）15:00 剰余金の配当に関するお知らせ
05/13	933	933	916	916	-2.03%	116,900	390億9935万	-6.34%
05/13	（空売り報告）Barclays Capital Securities Ltd 213,907株（0.5%）再IN
05/12	949	951	933	935	-1.48%	46,700	399億1036万	-4.69%
05/11	949	953	944	949	-0.11%	62,800	405億795万	-3.46%
05/11	（空売り報告）Barclays Capital Securities Ltd 203,907株（0.47%）-0.13%義務消失
05/08	949	959	948	950	+0.11%	54,500	405億5063万	-3.46%
05/07	964	964	949	949	-1.04%	83,800	405億795万	-3.65%
05/01	970	970	958	959	-0.83%	33,000	409億3479万	-2.64%
04/30	966	970	955	967	+0.1%	66,800	412億7627万	-1.93%
04/28	962	968	956	966	+1.26%	91,200	412億3359万	-2.03%
04/28	（空売り報告）Barclays Capital Securities Ltd 256,307株（0.6%）+0.09%
04/27	943	960	943	954	+1.17%	70,000	407億2137万	-3.15%
04/24	943	949	933	943	-0.11%	90,100	402億5184万	-4.17%
04/23	964	969	944	944	-2.88%	89,000	402億9452万	-3.97%
04/22	988	989	970	972	-1.42%	51,500	414億8970万	-1.22%
04/21	995	995	982	986	+0.1%	45,300	420億8729万	+0.41%
04/20	995	997	984	985	-0.4%	42,300	420億4460万	+0.51%
04/17	995	999	987	989	-1.3%	57,700	422億1534万	+1.12%
04/16	1,008	1,023	1,002	1,002	-0.4%	90,100	427億7024万	+2.66%
04/15	992	1,015	990	1,006	+1.72%	70,600	429億4098万	+3.29%
04/14	1,032	1,039	989	989	-4.54%	110,600	422億1534万	+1.75%
04/13	1,037	1,050	1,029	1,036	-0.58%	108,700	442億2153万	+6.8%
04/10	1,025	1,042	1,025	1,042	+2.26%	170,800	444億7764万	+7.76%
04/09	1,005	1,024	1,002	1,019	+1.9%	156,800	434億9589万	+5.71%
04/08	999	1,004	994	1,000	+0.81%	74,600	426億8488万	+3.95%
04/07	1,002	1,002	986	992	-0.2%	127,100	423億4340万	+3.33%
04/06	996	1,000	991	994	-0.2%	63,600	424億2877万	+3.54%
04/03	991	1,002	984	996	-0.5%	73,600	425億1414万	+3.86%
04/03	（空売り報告）Barclays Capital Securities Ltd 218,107株（0.51%）再IN
04/02	998	1,015	991	1,001	+0.81%	136,400	427億2756万	+4.49%
04/01	969	993	968	993	+2.9%	130,400	423億8608万	+3.76%
03/31	950	970	950	965	0%	82,000	411億9090万	+1.05%
03/30	（IR情報）16:00 役員人事に関するお知らせ
03/30	937	965	934	965	-0.72%	229,900	411億9090万	+0.94%
03/30	（空売り報告）Barclays Capital Securities Ltd 209,907株（0.49%）-0.02%義務消失
03/27	968	980	966	972	+0.52%	296,000	414億8970万	+1.67%
03/27	（空売り報告）Barclays Capital Securities Ltd 219,707株（0.51%）再IN
03/26	957	969	953	967	+0.31%	168,400	412億7627万	+1.15%
03/26	（空売り報告）Barclays Capital Securities Ltd 211,407株（0.49%）-0.02%義務消失
03/25	955	964	955	964	+1.69%	137,200	411億4822万	+0.84%
03/25	（空売り報告）Barclays Capital Securities Ltd 218,607株（0.51%）再IN
03/24	935	951	935	948	+2.82%	92,900	404億6526万	-0.84%
03/23	930	930	921	922	-1.28%	183,000	393億5545万	-3.66%
03/19	941	947	933	934	-1.79%	113,500	398億6767万	-2.61%
03/18	941	952	939	951	+1.6%	108,400	405億9332万	-1.04%
03/17	931	943	931	936	+0.54%	59,300	399億5304万	-2.6%
03/16	931	940	931	931	-0.21%	108,300	397億3962万	-3.22%
03/13	938	944	931	933	-1.27%	105,400	398億2499万	-3.12%
03/12	950	950	941	945	-0.84%	98,800	403億3721万	-1.97%
03/11	960	965	953	953	+0.21%	87,500	406億7869万	-1.14%
03/10	959	960	948	951	+0.32%	89,700	405億9332万	-1.35%
03/09	933	954	931	948	-1.35%	149,900	404億6526万	-1.66%
03/06	956	965	947	961	-0.52%	76,800	410億2016万	-0.31%
03/05	969	980	963	966	+1.05%	94,300	412億3359万	+0.31%
03/04	950	961	940	956	-0.21%	142,100	408億674万	-0.62%
03/03	977	977	958	958	-2.54%	149,600	408億9211万	-0.31%
03/02	970	990	960	983	+0.72%	155,600	419億5923万	+2.18%
02/27	969	979	968	976	+0.93%	68,300	416億6044万	+1.56%
02/26	970	978	965	967	-0.21%	69,600	412億7627万	+0.73%
02/25	969	972	964	969	+0.31%	58,000	413億6164万	+1.04%
02/24	966	972	961	966	-0.21%	81,200	412億3359万	+0.73%
02/20	975	975	962	968	-0.62%	88,500	413億1896万	+0.94%
02/19	971	976	963	974	+0.1%	52,200	415億7507万	+1.56%
02/18	978	978	971	973	+0.31%	38,400	415億3238万	+1.46%
02/17	973	980	969	970	-0.31%	62,600	414億433万	+1.25%
02/16	986	989	970	973	+1.25%	115,500	415億3238万	+1.57%
02/13	（IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	972	979	961	961	-1.74%	67,900	410億2016万	+0.31%
02/12	973	982	971	978	+1.24%	88,200	417億4581万	+2.09%
02/10	970	975	966	966	-0.72%	61,000	412億3359万	+0.94%
02/09	969	974	965	973	+1.57%	110,300	415億3238万	+1.67%
02/06	955	965	950	958	0%	87,300	408億9211万	+0.21%
02/05	960	965	956	958	+0.21%	51,300	408億9211万	+0.1%
02/04	941	960	941	956	+1.38%	59,100	408億674万	-0.1%
02/03	947	951	940	943	-1.36%	91,300	402億5184万	-1.57%
02/02	959	966	950	956	+0.31%	91,000	408億674万	-0.21%
01/30	940	953	938	953	+1.71%	56,700	406億7869万	-0.63%
01/29	931	941	924	937	+0.86%	70,800	399億9573万	-2.29%
01/28	939	939	927	929	-1.06%	99,900	396億5425万	-3.23%

ワタミ（7522）のイベントチャート

2026/01/28～2026/06/25

イベント情報＆株価推移

開示資料

決算

株式

チャート