日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/02	992	995	981	993	-0.3%	116,700	423億8608万	-6.05%
05/30	1,003	1,005	996	996	-1.39%	101,500	425億1414万	-6.57%
05/29	1,013	1,016	998	1,010	-0.1%	73,300	431億1172万	-6.05%
05/28	1,003	1,015	998	1,011	+0.9%	106,400	431億5441万	-6.56%
05/27	1,002	1,011	1,002	1,002	0%	49,800	427億7024万	-7.9%
05/26	15:00 取締役候補者の選任に関するお知らせ
05/26	1,006	1,016	1,002	1,002	-0.4%	57,900	427億7024万	-8.33%
05/23	1,001	1,013	1,000	1,006	-0.4%	110,800	429億4098万	-8.46%
05/22	1,010	1,024	1,005	1,010	-0.98%	68,400	431億1172万	-8.43%
05/21	1,025	1,031	1,018	1,020	-0.39%	51,400	435億3857万	-7.94%
05/20	1,045	1,048	1,017	1,024	-0.87%	99,100	437億931万	-7.75%
05/19	1,050	1,055	1,032	1,033	-0.96%	87,300	440億9348万	-7.02%
05/16	1,022	1,054	1,000	1,043	+1.76%	144,800	445億2032万	-5.95%
05/15	1,016	1,036	997	1,025	0%	149,600	437億5200万	-7.32%
05/14	1,038	1,038	1,007	1,025	-4.03%	220,600	437億5200万	-6.99%
05/13	15:00 2025年3月期決算短信〔日本基準〕(連結)
05/13	15:00 特別損失(減損損失)の計上に関するお知らせ
05/13	15:00 剰余金の配当に関するお知らせ
05/13	1,076	1,086	1,068	1,068	-0.56%	108,000	455億8745万	-3%
05/12	1,100	1,108	1,066	1,074	-2.36%	132,000	458億4356万	-2.27%
05/09	1,098	1,117	1,094	1,100	+0.09%	100,800	469億5336万	+0.18%
05/08	1,108	1,108	1,087	1,099	-0.81%	96,300	469億1068万	+0.27%
05/07	1,109	1,128	1,107	1,108	-0.18%	77,100	472億9484万	+1.37%
05/02	1,120	1,130	1,101	1,110	-0.89%	75,600	473億8021万	+1.74%
05/01	1,130	1,130	1,108	1,120	-0.62%	119,000	478億706万	+2.94%
04/30	1,145	1,145	1,115	1,127	-1.05%	88,100	481億585万	+3.97%
04/28	1,146	1,167	1,136	1,139	-0.44%	83,800	486億1807万	+5.46%
04/25	1,147	1,158	1,140	1,144	-0.26%	87,700	488億3150万	+6.32%
04/24	1,208	1,216	1,145	1,147	-5.36%	152,600	489億5955万	+7%
04/23	1,201	1,218	1,201	1,212	+0.25%	153,500	517億3407万	+13.38%
04/22	1,200	1,228	1,196	1,209	+0.75%	192,700	516億601万	+13.73%
04/21	1,152	1,203	1,150	1,200	+3.27%	220,700	512億2185万	+13.53%
04/18	1,130	1,162	1,130	1,162	+3.47%	171,900	495億9983万	+10.46%
04/17	1,148	1,150	1,116	1,123	-1.84%	175,000	479億3512万	+7.16%
04/16	1,115	1,146	1,115	1,144	+2.97%	163,700	488億3150万	+9.47%
04/15	1,127	1,142	1,109	1,111	-1.59%	123,600	474億2290万	+6.72%
04/14	1,077	1,146	1,071	1,129	+4.83%	256,500	481億9122万	+8.66%
04/11	1,029	1,079	1,012	1,077	+3.86%	175,900	459億7161万	+3.96%
04/10	1,014	1,041	1,014	1,037	+5.82%	133,400	442億6422万	+0.1%
04/09	962	990	954	980	+0.31%	125,100	418億3118万	-5.5%
04/08	953	985	953	977	+5.51%	99,200	417億312万	-6.06%
04/07	901	953	899	926	-6.56%	208,700	395億2619万	-11.3%
04/04	1,012	1,019	968	991	-3.51%	187,600	423億71万	-5.35%
04/03	1,020	1,031	1,013	1,027	-2.65%	119,100	438億3737万	-2%
04/02	1,037	1,056	1,029	1,055	+1.74%	102,400	450億3254万	+0.86%
04/01	1,050	1,061	1,029	1,037	-0.77%	72,000	442億6422万	-0.58%
03/31	16:00 役員人事に関するお知らせ
03/31	1,029	1,055	1,029	1,045	-1.14%	105,700	446億569万	+0.38%
03/28	1,014	1,059	1,008	1,057	+3.42%	272,900	451億1791万	+1.63%
03/27	1,016	1,043	1,014	1,022	-0.2%	339,900	436億2394万	-1.64%
03/26	1,033	1,038	1,018	1,024	-0.78%	138,800	437億931万	-1.35%
03/25	1,028	1,035	1,022	1,032	+0.39%	116,900	440億5079万	-0.48%
03/24	1,056	1,059	1,024	1,028	-2.47%	141,300	438億8005万	-0.39%
03/21	1,046	1,057	1,046	1,054	-0.38%	98,900	449億8986万	+2.43%
03/19	1,068	1,068	1,050	1,058	-0.66%	142,900	451億6060万	+3.32%
03/18	1,070	1,087	1,065	1,065	+0.09%	153,300	454億5939万	+4.51%
03/17	1,075	1,077	1,057	1,064	-0.28%	86,100	454億1671万	+5.03%
03/14	1,075	1,082	1,067	1,067	-1.02%	91,200	455億4476万	+5.96%
03/13	1,050	1,092	1,040	1,078	+2.86%	194,500	460億1430万	+7.69%
03/12	1,041	1,051	1,041	1,048	+0.19%	89,400	447億3375万	+5.43%
03/11	1,040	1,054	1,033	1,046	+0.48%	121,400	446億4838万	+5.87%
03/10	1,060	1,080	1,040	1,041	-2.25%	171,200	444億3496万	+5.9%
03/07	1,055	1,065	1,035	1,065	0%	90,100	454億5939万	+8.78%
03/06	1,060	1,068	1,058	1,065	0%	63,000	454億5939万	+9.46%
03/05	1,068	1,075	1,051	1,065	-0.56%	115,500	454億5939万	+10.13%
03/04	1,062	1,078	1,049	1,071	+0.09%	120,900	457億1550万	+11.45%
03/03	1,017	1,079	1,017	1,070	+6.05%	195,600	456億7282万	+12.04%
02/28	990	1,014	985	1,009	+1.1%	109,500	430億6904万	+6.43%
02/27	977	998	971	998	+1.42%	106,600	425億9951万	+5.72%
02/26	975	984	956	984	+0.72%	86,500	420億192万	+4.57%
02/25	17:00 資金の借入に関するお知らせ
02/25	984	987	969	977	-0.91%	85,500	417億312万	+4.16%
02/21	1,013	1,015	985	986	-3.33%	117,400	420億8729万	+5.45%
02/20	1,032	1,052	1,012	1,020	-2.21%	143,300	435億3857万	+9.44%
02/19	993	1,054	986	1,043	+5.04%	274,400	445億2032万	+12.39%
02/18	993	1,006	993	993	+0.71%	114,900	423億8608万	+7.58%
02/17	945	986	945	986	+6.02%	160,200	420億8729万	+7.06%
02/14	15:00 2025年3月期(通期)業績予想の修正に関するお知らせ
02/14	15:00 営業外収益(為替差益)の計上に関するお知らせ
02/14	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	949	950	925	930	-1.8%	114,500	396億9693万	+1.2%
02/13	935	949	935	947	+1.72%	66,000	404億2258万	+3.05%
02/12	934	934	921	931	-0.11%	44,600	397億3962万	+1.31%
02/10	918	933	918	932	+1.64%	51,400	397億8230万	+1.3%
02/07	920	923	914	917	-0.11%	46,100	391億4203万	-0.54%
02/06	913	919	912	918	+0.77%	26,100	391億8471万	-0.65%
02/05	906	914	906	911	+1.11%	32,300	388億8592万	-1.62%
02/04	912	913	901	901	-0.44%	30,200	384億5907万	-2.91%
02/03	915	920	901	905	-1.63%	84,800	386億2981万	-2.58%
01/31	928	928	916	920	-0.86%	46,800	392億7008万	-1.18%
01/30	913	928	910	928	+1.64%	78,600	396億1156万	-0.54%
01/29	919	920	913	913	-0.65%	39,900	389億7129万	-2.25%
01/28	915	924	912	919	+0.33%	44,900	392億2740万	-1.82%
01/27	920	921	916	916	0%	34,200	390億9935万	-2.24%
01/24	910	917	908	916	+0.66%	58,300	390億9935万	-2.45%
01/23	914	914	905	910	+0.11%	33,200	388億4324万	-3.4%
01/22	911	913	902	909	0%	36,400	388億55万	-3.81%
01/21	909	914	905	909	+0.44%	35,600	388億55万	-4.11%
01/20	910	911	905	905	-0.55%	33,300	386億2981万	-4.84%
01/17	915	915	906	910	-0.55%	41,800	388億4324万	-4.71%
01/16	930	930	915	915	-0.76%	33,200	390億5666万	-4.49%
01/15	919	927	919	922	+0.11%	36,500	393億5545万	-4.06%
01/14	932	932	917	921	-1.71%	56,000	393億1277万	-4.46%
01/10	931	943	931	937	+0.64%	37,900	399億9573万	-3.2%
01/09	938	938	931	931	-0.96%	48,900	397億3962万	-4.12%
01/08	950	950	938	940	-1.05%	69,000	401億2378万	-3.59%
01/07	957	957	949	950	-0.21%	51,900	405億5063万	-2.96%
01/06	976	976	950	952	-2.26%	86,700	406億3600万	-2.96%
2024
12/30	965	974	959	974	+0.1%	76,000	415億7507万	-1.02%

7522 ワタミ

IR情報

2024/12/30～2025/06/02

IR情報＆株価推移

開示資料

決算

株式

チャート