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
03/06	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	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%
01/27	949	949	939	939	-1.05%	63,100	400億8110万	-2.39%
01/26	952	955	948	949	-1.45%	60,700	405億795万	-1.35%
01/23	966	969	959	963	-0.52%	72,600	411億553万	0%
01/22	951	969	951	968	+2.65%	78,200	413億1896万	+0.52%
01/21	959	959	942	943	-1.87%	120,300	402億5184万	-1.98%
01/20	962	965	959	961	-0.1%	55,900	410億2016万	-0.1%
01/19	973	973	962	962	-1.13%	59,500	410億6285万	+0.1%
01/16	966	973	961	973	+0.62%	50,100	415億3238万	+1.35%
01/15	956	969	956	967	+1.04%	58,400	412億7627万	+0.83%
01/14	954	959	951	957	+0.31%	58,100	408億4943万	-0.1%
01/13	974	974	953	954	-1.65%	105,100	407億2137万	-0.31%
01/09	967	975	967	970	+0.31%	35,800	414億433万	+1.36%
01/08	971	975	964	967	-0.41%	43,800	412億7627万	+1.15%
01/07	958	971	955	971	+1.36%	66,200	414億4701万	+1.57%
01/06	955	963	955	958	+0.42%	40,200	408億9211万	+0.21%
01/05	964	966	952	954	-1.24%	69,200	407億2137万	-0.21%
2025
12/30	964	970	963	966	+0.1%	57,400	412億3359万	+1.05%
12/29	970	970	958	965	-0.31%	59,100	411億9090万	+0.94%
12/26	962	971	962	968	+0.1%	57,900	413億1896万	+1.26%
12/25	964	970	964	967	+0.31%	42,300	412億7627万	+1.26%
12/24	968	971	962	964	-0.1%	42,100	411億4822万	+1.05%
12/23	957	965	957	965	+0.84%	33,600	411億9090万	+1.26%
12/22	964	964	956	957	-0.93%	51,300	408億4943万	+0.53%
12/19	970	976	963	966	-0.41%	62,200	412億3359万	+1.58%
12/18	954	974	951	970	+1.68%	64,200	414億433万	+2.11%
12/17	965	965	952	954	-0.83%	30,000	407億2137万	+0.63%
12/16	966	972	962	962	-0.31%	72,500	410億6285万	+1.58%
12/15	955	969	955	965	+1.58%	75,100	411億9090万	+2.01%
12/12	943	953	942	950	+1.6%	81,500	405億5063万	+0.74%
12/11	939	943	934	935	-0.53%	45,400	399億1036万	-0.64%
12/10	930	945	930	940	+0.86%	63,300	401億2378万	0%
12/09	937	941	930	932	-0.96%	78,500	397億8230万	-0.75%
12/08	945	948	939	941	-0.21%	54,000	401億6647万	+0.43%
12/05	945	948	940	943	-0.74%	41,900	402億5184万	+0.86%
12/04	944	950	942	950	+0.32%	48,500	405億5063万	+1.82%
12/03	955	960	945	947	-0.73%	60,200	404億2258万	+1.61%
12/02	961	963	951	954	-0.73%	52,100	407億2137万	+2.47%
12/01	968	972	959	961	-0.83%	58,300	410億2016万	+3.44%
11/28	955	972	955	969	+1.04%	94,800	413億6164万	+4.42%
11/27	944	962	942	959	+0.95%	77,400	409億3479万	+3.45%
11/26	960	963	947	950	-0.84%	57,600	405億5063万	+2.7%
11/25	969	969	953	958	-1.54%	109,100	408億9211万	+3.68%
11/21	942	974	942	973	+2.85%	136,700	415億3238万	+5.53%
11/20	943	952	942	946	+0.53%	108,500	403億7989万	+2.71%
11/19	937	946	933	941	+0.64%	92,000	401億6647万	+2.28%
11/18	934	942	929	935	-0.21%	85,500	399億1036万	+1.74%
11/17	940	942	929	937	-0.53%	71,000	399億9573万	+1.96%
11/14	945	949	936	942	-0.53%	91,700	402億915万	+2.5%
11/13	933	950	927	947	+2.93%	192,400	404億2258万	+3.16%
11/12	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	15:00 業績予想及び配当予想の修正に関するお知らせ
11/12	15:00 株主優待制度の一部変更に関するお知らせ
11/12	926	937	895	920	-0.43%	269,700	392億7008万	+0.33%
11/11	923	927	919	924	+0.43%	72,700	394億4082万	+0.65%
11/10	913	922	910	920	+1.21%	75,600	392億7008万	+0.22%
11/07	897	909	897	909	+1.34%	106,200	388億55万	-1.09%
11/06	903	904	895	897	-0.66%	65,400	382億8833万	-2.5%
11/05	903	907	897	903	-0.22%	97,500	385億4444万	-2.06%
11/04	902	906	892	905	0%	71,800	386億2981万	-2.16%
10/31	894	905	894	905	+1.46%	88,900	386億2981万	-2.58%
10/30	892	900	892	892	0%	113,300	380億7491万	-4.39%
10/29	903	904	892	892	-1.55%	150,300	380億7491万	-4.8%
10/28	925	925	904	906	-2.16%	138,800	386億7250万	-3.72%
10/27	920	929	918	926	+0.98%	65,600	395億2619万	-1.91%
10/24	933	933	917	917	-1.82%	75,500	391億4203万	-3.17%
10/23	932	937	928	934	+0.32%	73,700	398億6767万	-1.68%
10/22	924	932	923	931	+1.31%	49,300	397億3962万	-2.21%
10/21	919	924	917	919	-0.11%	42,700	392億2740万	-3.77%
10/20	923	931	918	920	-0.11%	80,100	392億7008万	-3.87%
10/17	924	927	920	921	-0.32%	44,500	393億1277万	-4.06%
10/16	933	935	920	924	-0.96%	60,000	394億4082万	-4.05%
10/15	927	933	924	933	+0.86%	68,400	398億2499万	-3.42%
10/14	915	927	914	925	-0.11%	82,100	394億8351万	-4.54%
10/10	920	926	913	926	0%	118,400	395億2619万	-4.73%
10/09	926	930	922	926	-0.11%	81,000	395億2619万	-5.03%
10/08	932	940	927	927	-0.43%	88,800	395億6888万	-5.21%
10/07	938	940	931	931	-0.75%	75,300	397億3962万	-5%

7522 ワタミ

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