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
04/25	4,525	4,550	4,465	4,490	-1.75%	271,700	3674億9220万	+2%
04/24	4,590	4,620	4,455	4,570	-1.19%	267,900	3740億3994万	+4.1%
04/23	4,680	4,795	4,605	4,625	-2.53%	417,000	3785億4152万	+5.76%
04/22	4,770	4,770	4,650	4,745	-0.52%	217,700	3883億6314万	+8.98%
04/21	4,600	4,795	4,585	4,770	+4.84%	328,800	3904億931万	+10.16%
04/18	4,545	4,650	4,535	4,550	+0.22%	197,200	3724億301万	+5.76%
04/17	4,595	4,670	4,510	4,540	0%	299,500	3715億8454万	+5.98%
04/16	4,490	4,550	4,485	4,540	+1.45%	109,300	3715億8454万	+6.5%
04/15	4,500	4,540	4,430	4,475	-0.78%	118,100	3662億6450万	+5.52%
04/14	4,645	4,650	4,480	4,510	-1.42%	214,900	3691億2914万	+6.8%
04/11	4,555	4,575	4,490	4,575	+0.33%	194,300	3744億4918万	+8.98%
04/10	4,470	4,565	4,290	4,560	+3.4%	327,300	3732億2148万	+9.33%
04/09	4,350	4,440	4,305	4,410	+1.97%	251,600	3609億4445万	+6.44%
04/08	4,300	4,420	4,280	4,325	+1.29%	250,300	3539億8747万	+4.92%
04/07	4,265	4,385	4,185	4,270	-4.58%	370,000	3494億8590万	+3.97%
04/04	4,400	4,510	4,370	4,475	+1.24%	382,900	3662億6450万	+9.23%
04/03	4,225	4,435	4,170	4,420	+4.99%	411,600	3617億6292万	+8.31%
04/02	4,280	4,280	4,160	4,210	-0.82%	157,700	3445億7509万	+3.47%
04/01	15:30 2025年3月期月次前年比速報に関するお知らせ
04/01	4,220	4,290	4,220	4,245	+1.19%	194,900	3474億3973万	+4.35%
03/31	4,060	4,240	4,045	4,195	+3.07%	216,500	3433億4739万	+3.15%
03/28	4,120	4,120	4,050	4,070	-2.16%	99,200	3331億1654万	+0.27%
03/27	4,095	4,180	4,095	4,160	+0.97%	68,000	3404億8275万	+2.54%
03/26	4,115	4,155	4,075	4,120	+1.1%	94,200	3372億888万	+1.65%
03/25	4,120	4,170	4,025	4,075	-1.09%	155,200	3335億2577万	+0.67%
03/24	4,180	4,235	4,115	4,120	-1.55%	124,500	3372億888万	+1.88%
03/21	4,180	4,250	4,180	4,185	+0.48%	133,000	3425億2892万	+3.64%
03/19	4,105	4,165	4,100	4,165	+0.6%	75,600	3408億9198万	+3.35%
03/18	4,120	4,185	4,120	4,140	+0.12%	55,900	3388億4581万	+2.6%
03/17	4,090	4,180	4,070	4,135	+1.22%	95,600	3384億3658万	+2.43%
03/14	4,100	4,120	4,055	4,085	0%	96,200	3343億4424万	+1.09%
03/13	4,030	4,100	4,030	4,085	+1.36%	110,000	3343億4424万	+1.04%
03/12	3,975	4,045	3,970	4,030	+0.88%	117,600	3298億4266万	-0.37%
03/11	4,010	4,120	3,975	3,995	-0.75%	212,100	3269億7802万	-1.43%
03/10	3,870	4,035	3,860	4,025	+3.6%	263,500	3294億3343万	-1.06%
03/07	3,900	3,925	3,875	3,885	-0.38%	83,600	3179億7488万	-4.8%
03/06	3,855	3,925	3,850	3,900	+1.17%	133,700	3192億258万	-4.9%
03/05	3,855	3,890	3,825	3,855	-0.77%	146,100	3155億1947万	-6.41%
03/04	3,900	3,925	3,830	3,885	-1.27%	230,800	3179億7488万	-6.14%
03/03	15:30 2025年3月期月次前年比速報に関するお知らせ
03/03	4,040	4,075	3,920	3,935	-2.24%	229,000	3220億6722万	-5.32%
02/28	4,060	4,090	4,020	4,025	-1.35%	130,700	3294億3343万	-3.43%
02/27	4,100	4,130	4,070	4,080	-1.21%	75,700	3339億3500万	-2.35%
02/26	4,175	4,230	4,115	4,130	-1.08%	89,900	3380億2735万	-1.48%
02/25	4,230	4,245	4,175	4,175	-0.83%	113,100	3417億1045万	-0.69%
02/21	4,045	4,230	4,040	4,210	+4.99%	262,700	3445億7509万	-0.09%
02/20	4,020	4,070	4,005	4,010	-0.25%	90,400	3282億573万	-4.98%
02/19	4,060	4,060	3,990	4,020	-0.74%	107,500	3290億2420万	-4.85%
02/18	3,990	4,060	3,980	4,050	+1.5%	188,100	3314億7960万	-4.28%
02/17	4,005	4,020	3,985	3,990	+0.25%	146,900	3265億6879万	-5.87%
02/14	3,980	4,015	3,980	3,980	0%	123,200	3257億5032万	-6.24%
02/13	3,990	4,055	3,975	3,980	-0.25%	314,000	3257億5032万	-6.53%
02/12	4,145	4,200	3,985	3,990	-6.67%	699,600	3265億6879万	-6.64%
02/10	15:30 2025年3月期第3四半期決算補足資料
02/10	15:30 2025年3月期第3四半期決算説明会資料
02/10	15:30 2025年3月期第3四半期決算短信[日本基準](非連結)
02/10	4,260	4,310	4,240	4,275	+1.91%	157,100	3498億9513万	-0.3%
02/07	4,280	4,310	4,180	4,195	-0.71%	117,200	3433億4739万	-2.33%
02/06	4,175	4,240	4,150	4,225	+1.68%	114,400	3458億279万	-1.9%
02/05	4,135	4,195	4,135	4,155	+0.73%	103,200	3400億7352万	-3.66%
02/04	4,300	4,300	4,115	4,125	-2.71%	231,900	3376億1811万	-4.56%
02/03	15:30 2025年3月期月次前年比速報に関するお知らせ
02/03	4,355	4,355	4,235	4,240	-2.64%	117,600	3470億3049万	-2.15%
01/31	4,410	4,430	4,355	4,355	-0.11%	101,000	3564億4288万	+0.35%
01/30	4,390	4,405	4,350	4,360	-0.23%	127,100	3568億5211万	+0.53%
01/29	4,360	4,420	4,360	4,370	0%	96,700	3576億7058万	+0.88%
01/28	4,395	4,465	4,365	4,370	+0.34%	162,300	3576億7058万	+0.97%
01/27	4,330	4,370	4,300	4,355	+1.52%	103,100	3564億4288万	+0.6%
01/24	4,250	4,310	4,220	4,290	+1.3%	128,400	3511億2284万	-0.72%
01/23	4,275	4,275	4,165	4,235	-1.28%	151,600	3466億2126万	-1.79%
01/22	4,410	4,410	4,275	4,290	-2.94%	208,800	3511億2284万	-0.39%
01/21	4,435	4,450	4,380	4,420	-0.23%	69,100	3617億6292万	+2.81%
01/20	4,430	4,460	4,370	4,430	0%	125,300	3625億8139万	+3.34%
01/17	4,380	4,435	4,320	4,430	+1.61%	215,500	3625億8139万	+3.58%
01/16	4,210	4,360	4,205	4,360	+5.31%	276,100	3568億5211万	+2.3%
01/15	4,155	4,185	4,085	4,140	-0.6%	153,200	3388億4581万	-2.68%
01/14	4,250	4,250	4,140	4,165	-2%	172,100	3408億9198万	-2.07%
01/10	4,160	4,270	4,150	4,250	+2.41%	175,100	3478億4896万	0%
01/09	4,280	4,280	4,130	4,150	-3.6%	205,500	3396億6428万	-2.24%
01/08	4,320	4,345	4,280	4,305	-1.49%	104,800	3523億5054万	+1.41%
01/07	4,390	4,405	4,340	4,370	+0.69%	152,300	3576億7058万	+3.19%
01/06	15:30 2025年3月期月次前年比速報に関するお知らせ
01/06	4,490	4,515	4,340	4,340	-2.58%	176,700	3552億1518万	+2.77%
2024
12/30	4,445	4,475	4,410	4,455	-0.78%	127,900	3646億2756万	+5.79%
12/27	4,380	4,490	4,355	4,490	+2.51%	267,500	3674億9220万	+7.24%
12/26	4,385	4,390	4,340	4,380	+0.23%	157,800	3584億8905万	+5.29%
12/25	4,420	4,435	4,365	4,370	-0.68%	121,000	3576億7058万	+5.63%
12/24	4,380	4,450	4,360	4,400	-0.56%	119,100	3601億2599万	+6.93%
12/23	4,245	4,435	4,245	4,425	+3.75%	256,400	3621億7216万	+7.98%
12/20	4,295	4,360	4,250	4,265	+0.35%	240,200	3490億7667万	+4.53%
12/19	4,230	4,285	4,200	4,250	-0.58%	195,600	3478億4896万	+4.53%
12/18	4,380	4,400	4,250	4,275	-2.29%	228,200	3498億9513万	+5.48%
12/17	4,200	4,400	4,200	4,375	+5.04%	391,800	3580億7982万	+8.29%
12/16	4,060	4,175	4,060	4,165	+2.71%	166,600	3408億9198万	+3.5%
12/13	4,120	4,170	4,055	4,055	-1.7%	127,300	3318億8883万	+0.95%
12/12	4,095	4,145	4,095	4,125	+0.98%	144,200	3376億1811万	+2.77%
12/11	4,135	4,145	4,060	4,085	-0.61%	75,600	3343億4424万	+1.97%
12/10	4,180	4,180	4,090	4,110	-2.03%	206,600	3363億9041万	+2.78%
12/09	4,090	4,215	4,080	4,195	+3.33%	238,800	3433億4739万	+5.35%
12/06	4,150	4,155	4,010	4,060	-2.05%	166,200	3322億9807万	+2.32%
12/05	4,125	4,145	4,070	4,145	+0.48%	128,900	3392億5505万	+4.65%
12/04	4,065	4,175	4,065	4,125	+1.23%	179,000	3376億1811万	+4.32%
12/03	4,155	4,190	4,065	4,075	-1.69%	236,300	3335億2577万	+3.27%
12/02	15:30 2025年3月期月次前年比速報に関するお知らせ
12/02	4,155	4,195	4,105	4,145	0%	168,600	3392億5505万	+5.31%
11/29	4,025	4,155	4,010	4,145	+2.09%	191,600	3392億5505万	+5.61%
11/28	4,115	4,165	4,035	4,060	-0.25%	165,900	3322億9807万	+3.68%
11/27	4,045	4,090	4,010	4,070	+1.12%	268,000	3331億1654万	+4.07%

7564 ワークマン

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート