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	（IR情報）15:30 2027年3月期月次前年比速報に関するお知らせ
10/01	5,420	5,510	5,350	5,480	+1.11%	490,400	-	-4.96%
09/30	5,260	5,450	5,240	5,420	+3.04%	402,100	-	-6.49%
09/29	5,280	5,310	5,170	5,260	+0.77%	376,700	-	-9.62%
09/29	（空売り報告）UBS AG 427,547株（0.52%）-0.11%
09/28	5,280	5,300	5,220	5,220	-1.32%	287,100	-	-10.95%
09/25	5,200	5,290	5,190	5,290	+1.34%	329,800	-	-10.4%
09/25	（空売り報告）UBS AG 519,147株（0.63%）+0.06%
09/24	5,340	5,410	5,170	5,220	-2.25%	671,100	-	-12.18%
09/24	（空売り報告）UBS AG 472,647株（0.57%）新規
09/18	5,400	5,410	5,310	5,340	-0.37%	441,300	-	-10.75%
09/17	5,470	5,500	5,360	5,360	-2.19%	613,800	-	-10.9%
09/16	5,510	5,520	5,440	5,480	-1.62%	542,000	-	-9.42%
09/15	5,630	5,650	5,500	5,570	-1.07%	505,000	-	-8.45%
09/14	5,670	5,730	5,630	5,630	-0.71%	282,100	-	-7.95%
09/11	5,630	5,700	5,600	5,670	-1.05%	306,400	-	-7.61%
09/10	5,820	5,820	5,680	5,730	-2.55%	382,300	-	-6.98%
09/09	5,980	6,000	5,880	5,880	-1.84%	331,700	-	-4.79%
09/08	5,970	6,060	5,930	5,990	+0.67%	424,800	-	-3.11%
09/07	5,970	6,060	5,880	5,950	-1.98%	541,100	-	-3.67%
09/04	5,990	6,120	5,980	6,070	+2.36%	537,000	-	-1.68%
09/03	5,960	5,960	5,830	5,930	-0.84%	593,500	-	-3.84%
09/02	6,290	6,320	5,910	5,980	-4.17%	749,200	-	-2.99%
09/01	（IR情報）15:30 2027年3月期月次前年比速報に関するお知らせ
09/01	6,260	6,360	6,240	6,240	+0.16%	322,300	-	+1.27%
08/31	6,250	6,260	6,180	6,230	-0.64%	236,500	-	+1.37%
08/28	6,300	6,310	6,210	6,270	-1.42%	344,800	-	+2.3%
08/27	6,290	6,370	6,160	6,360	+0.95%	412,000	-	+4.18%
08/26	6,310	6,440	6,300	6,300	+0.16%	421,900	-	+3.72%
08/25	6,270	6,390	6,250	6,290	+1.29%	466,600	-	+4.02%
08/24	6,070	6,260	6,060	6,210	+2.99%	427,100	-	+3.14%
08/21	6,260	6,300	6,010	6,030	-4.29%	555,900	-	+0.5%
08/20	6,330	6,350	6,180	6,300	+0.32%	314,100	-	+5.21%
08/19	6,300	6,330	6,200	6,280	-0.16%	298,200	-	+5.16%
08/18	6,210	6,350	6,160	6,290	+1.45%	368,100	-	+5.64%
08/17	6,190	6,240	6,120	6,200	+0.81%	262,500	-	+4.36%
08/14	6,240	6,330	6,100	6,150	-1.28%	411,500	-	+3.69%
08/13	6,300	6,350	6,230	6,230	-1.58%	254,900	-	+5.08%
08/12	6,350	6,400	6,280	6,330	-0.31%	303,200	-	+6.73%
08/10	6,200	6,410	6,160	6,350	+3.08%	433,800	-	+7.17%
08/07	6,250	6,260	6,060	6,160	-1.44%	512,000	-	+3.95%
08/06	6,100	6,270	6,080	6,250	+2.12%	488,100	-	+5.43%
08/05	6,020	6,190	5,970	6,120	+1.16%	625,400	-	+3.03%
08/04	6,060	6,280	6,000	6,050	+3.24%	1,060,400	-	+1.37%
08/03	（IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](非連結)
08/03	（IR情報）15:30 2027年3月期第1四半期決算説明会資料
08/03	（IR情報）15:30 2027年3月期第1四半期決算補足資料
08/03	（IR情報）15:30 台湾子会社(特定子会社)設立に関するお知らせ
08/03	（IR情報）15:30 2027年3月期月次前年比速報に関するお知らせ
08/03	5,920	5,940	5,770	5,860	-0.17%	573,400	-	-2.48%
07/31	5,900	5,950	5,820	5,870	-0.34%	396,400	-	-2.88%
07/30	5,870	5,950	5,830	5,890	+0.34%	262,600	-	-3.14%
07/29	5,970	6,080	5,840	5,870	-0.84%	615,200	-	-4.02%
07/28	5,890	5,950	5,810	5,920	+1.37%	378,100	-	-3.72%
07/27	5,880	5,900	5,750	5,840	+0.52%	445,100	-	-5.49%
07/24	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の割当て及び払込完了に関するお知らせ
07/24	5,710	5,880	5,650	5,810	+2.65%	666,500	-	-6.53%
07/23	5,600	5,670	5,570	5,660	+1.43%	245,300	-	-9.61%
07/22	5,610	5,670	5,530	5,580	-0.89%	242,800	-	-11.76%
07/21	5,730	5,740	5,620	5,630	-0.35%	260,500	-	-11.87%
07/17	5,670	5,780	5,590	5,650	-0.35%	316,000	-	-12.42%
07/16	5,720	5,790	5,660	5,670	-1.39%	317,100	-	-13%
07/15	5,900	5,900	5,750	5,750	-2.54%	377,800	-	-12.63%
07/14	5,820	5,900	5,790	5,900	+1.55%	264,600	-	-11.33%
07/13	6,080	6,110	5,740	5,810	-2.84%	545,900	-	-13.61%
07/10	5,950	5,990	5,870	5,980	+0.5%	391,300	-	-12.1%
07/09	6,070	6,090	5,900	5,950	-2.3%	452,900	-	-13.62%
07/08	6,280	6,310	6,090	6,090	-3.03%	388,200	-	-12.64%
07/07	6,160	6,330	6,120	6,280	+1.45%	370,900	-	-10.96%
07/06	6,350	6,380	6,120	6,190	-2.83%	407,300	-	-13.12%
07/03	6,370	6,460	6,270	6,370	+2.41%	478,900	-	-11.49%
07/02	5,950	6,340	5,780	6,220	-5.04%	1,291,600	-	-14.34%
07/01	（IR情報）15:30 2027年3月期月次前年比速報に関するお知らせ
07/01	6,750	6,770	6,340	6,550	-3.96%	712,000	-	-10.47%
06/30	7,140	7,300	6,750	6,820	-3.54%	583,300	-	-7.26%
06/29	6,750	7,120	6,750	7,070	+4.9%	524,100	-	-4.29%
06/26	6,750	6,770	6,630	6,740	-0.59%	232,700	-	-9.02%
06/25	（IR情報）15:30 支配株主等に関する事項について
06/25	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	6,820	6,860	6,730	6,780	+0.3%	214,000	-	-8.8%
06/24	6,770	6,880	6,670	6,760	+0.9%	339,600	-	-9.31%
06/23	6,630	6,740	6,530	6,700	+0.45%	280,700	-	-10.45%
06/22	6,770	6,800	6,620	6,670	-1.33%	256,000	-	-11.08%
06/19	6,900	6,900	6,720	6,760	-3.15%	444,500	-	-10.12%
06/18	7,200	7,210	6,940	6,980	-2.92%	385,000	-	-7.39%
06/17	7,180	7,280	7,050	7,190	0%	294,400	-	-4.74%
06/16	7,190	7,200	7,080	7,190	-0.14%	179,800	-	-4.67%
06/15	7,440	7,460	7,160	7,200	-1.37%	303,200	-	-4.5%
06/12	7,350	7,370	7,170	7,300	+0.27%	311,000	-	-3.46%
06/11	7,570	7,640	7,260	7,280	-3.83%	405,700	-	-4.01%
06/10	7,710	7,780	7,510	7,570	-1.43%	254,200	-	-0.41%
06/09	7,830	7,850	7,610	7,680	-1.03%	317,100	-	+1.25%
06/08	8,000	8,230	7,750	7,760	-4.2%	308,100	-	+2.56%
06/05	8,080	8,290	8,030	8,100	+1%	207,700	-	+7.43%
06/04	8,150	8,200	8,010	8,020	-1.6%	251,800	-	+7.06%
06/03	7,980	8,330	7,930	8,150	+0.87%	350,100	-	+9.45%
06/02	8,130	8,320	7,940	8,080	+1.25%	530,700	-	+9.25%
06/01	（IR情報）15:30 2027年3月期月次前年比速報に関するお知らせ
06/01	8,000	8,030	7,770	7,980	0%	243,400	-	+8.47%
05/29	7,700	8,080	7,610	7,980	+5%	590,300	-	+8.99%
05/28	7,510	7,600	7,420	7,600	+1.6%	210,100	-	+4.24%
05/27	7,650	7,650	7,390	7,480	-2.22%	218,600	-	+2.95%
05/26	7,700	7,790	7,480	7,650	+0.79%	220,100	-	+5.63%
05/25	7,400	7,590	7,340	7,590	+2.57%	182,800	-	+5.59%
05/22	7,240	7,450	7,090	7,400	+1.65%	176,800	-	+3.82%
05/21	7,500	7,510	7,280	7,280	-2.54%	171,200	-	+2.82%
05/20	7,120	7,500	7,120	7,470	+4.18%	373,600	-	+6.12%
05/19	7,230	7,270	7,070	7,170	0%	260,500	-	+2.47%
05/18	7,240	7,240	7,100	7,170	+0.14%	140,100	-	+2.83%
05/15	7,250	7,290	7,070	7,160	-1.24%	194,800	-	+3.05%
05/14	7,070	7,340	7,010	7,250	+2.98%	276,000	-	+4.71%
05/13	7,130	7,140	6,980	7,040	-1.12%	341,300	-	+2.04%
05/12	7,100	7,430	6,770	7,120	-8.25%	1,238,200	-	+3.52%
05/11	（IR情報）15:30 2026年3月期決算短信[日本基準](非連結)
05/11	（IR情報）15:30 2026年3月期決算説明会資料
05/11	（IR情報）15:30 2026年3月期決算補足資料
05/11	（IR情報）15:30 剰余金の配当に関するお知らせ
05/11	（IR情報）15:30 役員の異動に関するお知らせ
05/11	（IR情報）15:30 投資単位の引下げに関する考え方及び方針について
05/11	7,770	7,860	7,680	7,760	-1.27%	384,600	-	+13.32%
05/08	7,790	7,910	7,710	7,860	+1.95%	372,200	-	+15.81%
05/01	（IR情報）15:30 2027年3月期月次前年比速報に関するお知らせ

ワークマン（7564）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート