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
09/15	703	714	703	711	+0.85%	6,700	-	-1.52%
09/14	710	710	704	705	-0.42%	1,000	-	-2.35%
09/11	708	716	704	708	-0.42%	4,900	-	-1.94%
09/10	711	719	711	711	0%	2,200	-	-1.52%
09/09	721	721	711	711	-2.07%	28,300	-	-1.52%
09/08	748	748	726	726	-0.14%	90,000	-	+0.55%
09/07	730	732	727	727	+0.14%	7,700	-	+0.69%
09/04	724	731	724	726	+0.28%	1,900	-	+0.55%
09/03	724	736	715	724	+0.14%	20,500	-	+0.28%
09/02	731	733	723	723	-1.36%	4,300	-	+0.28%
09/01	733	737	730	733	+0.96%	7,800	-	+1.52%
08/31	724	735	720	726	-1.49%	13,400	-	+0.55%
08/28	728	737	724	737	+1.1%	3,200	-	+2.08%
08/27	736	736	729	729	-0.82%	1,300	-	+1.25%
08/26	727	735	727	735	+0.68%	800	-	+2.23%
08/25	724	735	724	730	+0.55%	5,800	-	+1.81%
08/24	729	734	726	726	-0.55%	5,600	-	+1.54%
08/21	737	737	728	730	-0.68%	3,900	-	+2.24%
08/20	750	750	729	735	+1.24%	36,600	-	+3.23%
08/19	712	728	711	726	+1.97%	11,400	-	+2.11%
08/18	715	717	712	712	-0.56%	2,700	-	+0.42%
08/17	711	724	710	716	+0.42%	8,400	-	+0.99%
08/14	712	716	709	713	+0.42%	3,000	-	+0.85%
08/13	711	714	704	710	-1.11%	8,400	-	+0.42%
08/12	715	723	715	718	+0.56%	1,500	-	+1.7%
08/10	714	725	713	714	-0.14%	4,800	-	+1.42%
08/07	705	726	705	715	+1.42%	8,800	-	+1.71%
08/06	704	709	704	705	0%	2,400	-	+0.28%
08/05	710	716	703	705	-0.7%	11,300	-	+0.43%
08/04	717	717	710	710	-0.98%	4,500	-	+1.14%
08/03	721	725	715	717	-1.24%	6,600	-	+2.43%
07/31	723	735	718	726	0%	4,300	-	+3.86%
07/30	722	738	722	726	+1.54%	8,800	-	+4.16%
07/29	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	721	733	715	715	-3.77%	12,600	-	+2.88%
07/28	728	752	715	743	+2.06%	98,000	-	+7.06%
07/27	723	731	716	728	-0.41%	9,200	-	+5.35%
07/24	749	750	703	731	+5.94%	214,700	-	+5.94%
07/23	690	691	687	690	0%	700	-	+0.15%
07/22	689	692	687	690	+0.15%	7,300	-	+0.29%
07/21	689	692	688	689	-0.43%	4,300	-	+0.15%
07/17	692	695	689	692	-0.43%	4,500	-	+0.73%
07/16	690	695	690	695	+0.72%	4,600	-	+1.16%
07/15	690	696	690	690	-0.29%	6,500	-	+0.58%
07/14	695	695	689	692	-0.14%	16,700	-	+1.17%
07/13	688	694	688	693	+0.29%	4,600	-	+1.46%
07/10	687	697	687	691	+0.29%	2,300	-	+1.47%
07/09	688	697	686	689	-0.43%	3,800	-	+1.32%
07/08	690	692	687	692	+0.44%	3,300	-	+1.91%
07/07	681	689	680	689	+1.03%	2,600	-	+1.77%
07/06	687	690	680	682	-0.73%	7,500	-	+0.89%
07/03	692	695	685	687	-1.29%	9,000	-	+1.63%
07/02	737	737	683	696	-0.14%	176,600	-	+3.11%
07/01	688	697	684	697	+0.58%	53,600	-	+3.41%
06/30	678	696	676	693	+2.51%	9,800	-	+3.13%
06/29	671	678	671	676	+0.6%	5,000	-	+0.9%
06/26	675	680	672	672	-1.9%	3,900	-	+0.6%
06/25	685	685	679	685	+0.59%	2,100	-	+2.54%
06/24	（IR情報）16:00 人事異動に関するお知らせ
06/24	690	694	680	681	+0.15%	15,300	-	+2.25%
06/23	686	693	680	680	-0.73%	7,400	-	+2.56%
06/22	691	692	685	685	-1.86%	8,100	-	+3.63%
06/19	685	698	685	698	+0.87%	13,100	-	+5.92%
06/18	（IR情報）16:30 非上場の親会社等の決算に関するお知らせ
06/18	676	692	676	692	+2.37%	16,200	-	+5.49%
06/17	678	683	673	676	-0.44%	2,800	-	+3.36%
06/16	677	685	675	679	+0.15%	8,000	-	+3.66%
06/15	673	692	672	678	-0.44%	17,900	-	+3.35%
06/12	672	694	669	681	+1.79%	12,300	-	+3.65%
06/11	660	680	659	669	+2.45%	15,500	-	+1.67%
06/10	654	662	653	653	-0.31%	13,800	-	-0.91%
06/09	654	663	650	655	-0.46%	3,500	-	-0.91%
06/08	643	660	641	658	+0.3%	5,200	-	-0.75%
06/05	654	665	645	656	+0.46%	9,100	-	-1.35%
06/04	（IR情報）18:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
06/04	658	665	653	653	-1.06%	2,800	-	-2.1%
06/03	670	673	660	660	-1.05%	2,800	-	-1.35%
06/02	662	671	658	667	+0.3%	7,900	-	-0.6%
06/01	672	677	665	665	-1.92%	8,600	-	-1.04%
05/29	666	687	656	678	+3.51%	60,100	-	+0.59%
05/28	658	659	650	655	+0.46%	6,800	-	-2.96%
05/27	644	658	644	652	+1.24%	6,500	-	-3.83%
05/26	640	647	640	644	+1.1%	3,400	-	-5.29%
05/25	651	651	637	637	-2.45%	8,200	-	-6.73%
05/22	634	667	626	653	+3%	26,100	-	-4.81%
05/21	625	634	624	634	+1.93%	11,300	-	-7.98%
05/20	626	631	616	622	-0.16%	28,600	-	-10.12%
05/19	626	630	622	623	-0.95%	23,300	-	-10.49%
05/18	640	640	621	629	-0.79%	18,300	-	-10.14%
05/15	633	648	628	634	+0.16%	8,800	-	-9.94%
05/14	659	659	620	633	-9.44%	73,300	-	-10.72%
05/13	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）16:30 支配株主等に関する事項について
05/13	703	703	698	699	-0.57%	3,500	-	-1.96%
05/12	703	709	703	703	-0.42%	2,000	-	-1.54%
05/11	697	709	686	706	+0.71%	4,700	-	-1.53%
05/08	709	710	700	701	-0.71%	2,200	-	-2.09%
05/07	715	715	706	706	-0.14%	4,300	-	-1.53%
05/01	714	716	706	707	-0.56%	5,300	-	-1.26%
04/30	708	717	702	711	+0.57%	6,700	-	-0.7%
04/28	704	707	701	707	+0.86%	4,300	-	-1.12%
04/27	702	709	700	701	-0.14%	5,000	-	-1.96%
04/24	707	707	686	702	-0.71%	14,800	-	-1.82%
04/23	705	707	700	707	+0.86%	5,100	-	-1.12%
04/22	701	707	690	701	+0.14%	6,400	-	-1.96%
04/21	715	715	700	700	-2.37%	5,700	-	-1.96%

ウェッズ（7551）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート