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
10/06	66	67	66	66	0%	75,700	-	0%
10/05	67	67	66	66	0%	11,000	-	0%
10/02	66	66	66	66	-1.49%	5,000	-	-1.49%
10/01	67	67	66	67	+1.52%	16,400	-	0%
09/30	66	67	66	66	0%	9,600	-	-1.49%
09/29	66	67	66	66	0%	11,100	-	-1.49%
09/28	66	67	66	66	0%	4,700	-	-1.49%
09/25	65	66	65	66	0%	9,100	-	-1.49%
09/24	65	66	65	66	+1.54%	22,300	-	-1.49%
09/18	65	66	65	65	-1.52%	14,500	-	-2.99%
09/17	65	67	65	66	0%	13,300	-	-1.49%
09/16	66	66	65	66	0%	6,200	-	-1.49%
09/15	66	67	66	66	0%	12,500	-	-1.49%
09/14	67	67	65	66	-1.49%	26,400	-	-1.49%
09/11	（IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結)
09/11	67	67	66	67	+1.52%	38,400	-	0%
09/10	66	67	66	66	0%	14,700	-	-1.49%
09/09	66	67	66	66	-1.49%	25,100	-	-1.49%
09/08	67	68	66	67	+1.52%	23,100	-	0%
09/07	69	69	65	66	-2.94%	92,400	-	-1.49%
09/04	66	68	66	68	+1.49%	35,300	-	+1.49%
09/03	67	67	66	67	0%	11,000	-	0%
09/02	67	67	66	67	0%	27,900	-	0%
09/01	68	68	67	67	-1.47%	18,500	-	-1.47%
08/31	68	69	67	68	0%	14,200	-	0%
08/28	67	69	67	68	+1.49%	26,300	-	0%
08/27	67	68	67	67	0%	9,800	-	-1.47%
08/26	67	68	67	67	-1.47%	35,700	-	-1.47%
08/25	68	68	67	68	0%	19,400	-	0%
08/24	68	70	67	68	0%	43,500	-	0%
08/21	69	69	67	68	-2.86%	12,000	-	0%
08/20	67	70	67	70	+4.48%	86,800	-	+2.94%
08/19	67	67	66	67	0%	5,800	-	0%
08/18	67	67	66	67	+1.52%	9,100	-	0%
08/17	66	67	66	66	-1.49%	9,900	-	-1.49%
08/14	67	68	67	67	+1.52%	11,300	-	0%
08/13	67	68	66	66	-1.49%	25,600	-	-1.49%
08/12	66	67	66	67	+1.52%	18,100	-	-1.47%
08/10	66	67	66	66	-1.49%	24,200	-	-2.94%
08/07	68	68	66	67	-1.47%	44,600	-	-1.47%
08/06	68	68	67	68	0%	7,900	-	0%
08/05	68	69	68	68	-1.45%	13,800	-	0%
08/04	68	69	68	69	+1.47%	14,200	-	+1.47%
08/03	67	68	66	68	0%	19,600	-	+1.49%
07/31	67	69	67	68	0%	37,500	-	+1.49%
07/30	66	68	66	68	+1.49%	4,400	-	+1.49%
07/29	68	68	66	67	-2.9%	43,800	-	0%
07/28	68	69	67	69	+1.47%	35,900	-	+2.99%
07/27	67	68	67	68	+1.49%	13,500	-	+1.49%
07/24	67	68	67	67	-1.47%	43,600	-	0%
07/23	67	68	67	68	+1.49%	7,600	-	+1.49%
07/22	67	68	67	67	0%	22,700	-	+1.52%
07/21	67	68	66	67	0%	23,900	-	+1.52%
07/17	67	68	66	67	-1.47%	33,800	-	+1.52%
07/16	68	68	67	68	0%	3,700	-	+1.49%
07/15	68	68	67	68	+1.49%	6,600	-	+1.49%
07/14	67	68	67	67	0%	6,100	-	0%
07/13	68	68	67	67	0%	13,200	-	-1.47%
07/10	67	68	67	67	-1.47%	9,900	-	-1.47%
07/09	68	68	67	68	+1.49%	5,600	-	0%
07/08	67	68	66	67	0%	10,200	-	-1.47%
07/07	67	68	67	67	-2.9%	21,300	-	-2.9%
07/06	67	70	67	69	+2.99%	41,400	-	0%
07/03	67	69	67	67	-1.47%	56,200	-	-2.9%
07/02	67	68	66	68	+1.49%	22,400	-	-1.45%
07/01	67	67	66	67	+1.52%	23,000	-	-4.29%
06/30	64	67	64	66	+3.13%	48,300	-	-5.71%
06/29	64	64	63	64	+1.59%	16,300	-	-9.86%
06/26	65	65	63	63	-1.56%	32,500	-	-11.27%
06/25	64	65	64	64	+1.59%	17,000	-	-11.11%
06/24	66	66	62	63	-4.55%	75,600	-	-12.5%
06/23	66	67	66	66	0%	28,600	-	-9.59%
06/22	（5%ルール）SBI証券（1.13%）
06/22	66	67	66	66	0%	6,200	-	-10.81%
06/19	66	67	66	66	0%	7,700	-	-10.81%
06/18	68	68	65	66	-1.49%	67,900	-	-12%
06/17	66	71	66	67	+1.52%	52,900	-	-11.84%
06/16	70	70	66	66	-2.94%	32,100	-	-13.16%
06/15	71	72	65	68	-10.53%	183,300	-	-11.69%
06/12	（IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/12	（IR情報）15:30 業績予想の修正に関するお知らせ
06/12	（IR情報）15:30 特別損失(減損損失)の計上に関するお知らせ
06/12	75	76	74	76	+1.33%	12,100	-	-2.56%
06/11	75	75	74	75	0%	12,900	-	-3.85%
06/10	74	76	73	75	-1.32%	28,500	-	-5.06%
06/09	72	76	71	76	+5.56%	110,900	-	-3.8%
06/08	71	73	71	72	-1.37%	20,000	-	-8.86%
06/05	71	74	70	73	+2.82%	810,200	-	-8.75%
06/04	72	72	70	71	-2.74%	49,100	-	-11.25%
06/03	74	74	72	73	0%	31,700	-	-9.88%
06/02	76	76	68	73	-3.95%	129,000	-	-9.88%
06/01	76	77	76	76	-1.3%	17,800	-	-7.32%
05/29	77	78	76	77	0%	21,100	-	-6.1%
05/28	76	78	76	77	-1.28%	20,600	-	-7.23%
05/27	77	78	76	78	+1.3%	53,400	-	-6.02%
05/27	（空売り報告）Citigroup Global Markets Limited 76,400株（0.49%）-0.1%義務消失
05/26	78	78	76	77	-1.28%	33,900	-	-8.33%
05/25	79	79	77	78	0%	12,400	-	-7.14%
05/22	78	79	77	78	0%	10,000	-	-7.14%
05/21	77	79	77	78	0%	20,700	-	-8.24%
05/20	81	81	76	78	0%	65,300	-	-8.24%
05/19	80	80	75	78	-4.88%	197,000	-	-9.3%
05/18	85	85	78	82	-3.53%	57,800	-	-4.65%
05/15	85	86	84	85	0%	22,700	-	-1.16%
05/14	85	86	84	85	0%	24,800	-	-2.3%
05/13	84	85	83	85	+1.19%	8,900	-	-2.3%

ウイルコ HD（7831）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート