日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/23	1,010	1,010	991	1,005	-0.5%	15,000	98億9117万	-2.71%
04/22	995	1,010	995	1,010	+2.12%	18,100	99億4038万	-2.42%
04/19	1,000	1,000	983	989	-1.69%	28,000	97億3370万	-4.54%
04/18	1,006	1,011	998	1,006	+0.8%	10,200	99億102万	-3.08%
04/17	1,010	1,013	996	998	-0.99%	25,200	98億2228万	-3.95%
04/16	1,020	1,020	997	1,008	-1.37%	31,100	99億2070万	-3.08%
04/15	1,022	1,022	1,011	1,022	-0.49%	20,400	100億5849万	-1.83%
04/12	1,031	1,031	1,021	1,027	-0.19%	13,600	101億770万	-1.34%
04/11	1,019	1,038	1,019	1,029	+0.29%	24,200	101億2738万	-1.25%
04/10	1,022	1,026	1,012	1,026	+0.29%	38,600	100億9786万	-1.54%
04/09	1,030	1,031	1,012	1,023	-0.39%	20,700	100億6833万	-1.92%
04/08	1,031	1,031	1,013	1,027	+0.39%	11,800	101億770万	-1.63%
04/05	1,027	1,032	1,021	1,023	-1.25%	12,100	100億6833万	-2.01%
04/04	1,031	1,045	1,026	1,036	0%	18,100	101億9627万	-0.86%
04/03	1,010	1,036	1,008	1,036	+2.17%	18,400	101億9627万	-0.86%
04/02	1,031	1,031	1,005	1,014	-2.22%	21,500	99億7975万	-3.06%
04/01	1,063	1,063	1,025	1,037	-1.43%	9,700	102億612万	-0.96%
03/29	1,048	1,069	1,046	1,052	+0.38%	11,800	103億5375万	+0.48%
03/28	1,065	1,068	1,045	1,048	-2.06%	18,400	103億1438万	+0.19%
03/27	1,070	1,071	1,058	1,070	+1.23%	21,300	105億3090万	+2.29%
03/26	1,056	1,071	1,050	1,057	0%	18,000	104億296万	+1.15%
03/25	1,081	1,083	1,052	1,057	-2.58%	24,500	104億296万	+1.25%
03/22	1,050	1,087	1,050	1,085	-0.18%	52,000	106億7853万	+4.03%
03/21	1,055	1,089	1,055	1,087	+3.13%	37,600	106億9822万	+4.42%
03/19	1,043	1,055	1,040	1,054	+0.57%	13,900	103億7343万	+1.44%
03/18	1,044	1,049	1,039	1,048	+0.96%	12,900	103億1438万	+0.96%
03/15	1,046	1,048	1,038	1,038	-0.76%	14,300	102億1596万	+0.1%
03/14	1,025	1,048	1,025	1,046	+2.25%	11,700	102億9469万	+0.87%
03/13	1,036	1,036	1,020	1,023	-0.87%	13,000	100億6833万	-1.35%
03/12	1,030	1,032	1,016	1,032	+1.47%	11,800	101億5691万	-0.48%
03/11	1,029	1,039	1,012	1,017	-2.4%	21,900	100億928万	-1.93%
03/08	1,033	1,054	1,033	1,042	+0.68%	20,500	102億5533万	+0.48%
03/07	1,038	1,048	1,035	1,035	-1.24%	7,400	101億8643万	-0.19%
03/06	1,045	1,053	1,036	1,048	0%	19,000	103億1438万	+1.16%
03/05	1,029	1,048	1,029	1,048	+1.26%	16,400	103億1438万	+1.16%
03/04	1,039	1,047	1,028	1,035	-0.38%	32,300	101億8643万	-0.1%
03/01	1,044	1,050	1,038	1,039	-0.48%	25,200	102億2580万	+0.29%
02/29	1,045	1,056	1,040	1,044	+0.19%	14,300	102億7501万	+0.77%
02/28	1,040	1,050	1,040	1,042	+0.19%	20,400	102億5533万	+0.68%
02/27	1,047	1,051	1,038	1,040	-1.42%	16,500	102億3564万	+0.48%
02/26	1,041	1,055	1,031	1,055	+1.93%	14,400	103億8327万	+1.93%
02/22	1,031	1,040	1,024	1,035	+0.78%	10,300	101億8643万	+0.29%
02/21	1,042	1,043	1,024	1,027	-2.19%	12,900	101億770万	-0.39%
02/20	1,039	1,053	1,038	1,050	+0.86%	14,800	103億3406万	+1.94%
02/19	1,048	1,051	1,040	1,041	+0.1%	18,000	102億4548万	+1.17%
02/16	1,036	1,054	1,032	1,040	+0.97%	37,400	102億3564万	+1.07%
02/15	1,044	1,044	1,026	1,030	-0.39%	11,800	101億3722万	+0.1%
02/14	1,037	1,037	1,020	1,034	-0.77%	19,300	101億7659万	+0.49%
02/13	1,028	1,042	1,023	1,042	+1.36%	22,200	102億5533万	+1.17%
02/09	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	1,022	1,033	1,019	1,028	+0.39%	11,200	101億1754万	-0.1%
02/08	1,021	1,029	1,020	1,024	-0.29%	12,300	100億7817万	-0.49%
02/07	1,034	1,035	1,023	1,027	-1.06%	22,400	101億770万	-0.1%
02/06	1,034	1,048	1,030	1,038	+0.29%	11,400	102億1596万	+1.07%
02/05	1,035	1,038	1,026	1,035	+0.49%	26,500	101億8643万	+0.88%
02/02	1,025	1,036	1,025	1,030	+0.78%	9,400	101億3722万	+0.59%
02/01	1,026	1,030	1,021	1,022	-0.39%	13,400	100億5849万	0%
01/31	1,017	1,045	1,017	1,026	+1.08%	27,000	100億9786万	+0.49%
01/30	1,059	1,059	1,015	1,015	-4.15%	85,700	99億8959万	-0.59%
01/29	1,044	1,065	1,036	1,059	+1.63%	35,500	104億2264万	+3.72%
01/26	1,051	1,051	1,027	1,042	-0.29%	25,300	102億5533万	+2.16%
01/25	1,020	1,051	1,020	1,045	+2.45%	25,500	102億8485万	+2.65%
01/24	1,036	1,036	1,020	1,020	-1.45%	11,900	100億3880万	+0.29%
01/23	1,029	1,043	1,027	1,035	+0.29%	12,900	101億8643万	+1.87%
01/22	1,044	1,044	1,023	1,032	0%	8,900	101億5691万	+1.67%
01/19	1,021	1,034	1,000	1,032	+3.41%	24,700	101億5691万	+1.78%
01/18	1,001	1,014	998	998	+0.1%	9,200	98億2228万	-1.48%
01/17	1,013	1,027	997	997	-2.06%	21,300	98億1244万	-1.58%
01/16	1,017	1,026	1,012	1,018	-0.49%	16,600	100億1912万	+0.49%
01/15	1,034	1,047	1,015	1,023	-0.78%	39,100	100億6833万	+1.09%
01/12	15:30 業績予想の修正、特別損失及び法人税等調整額(益)の計上、借入契約の財務制限条項抵触見込み、2025年3月期単年度連結損益目標の策定に関するお知らせ
01/12	1,040	1,040	1,015	1,031	-1.06%	24,400	101億4707万	+1.98%
01/11	1,041	1,046	1,039	1,042	+0.39%	11,000	102億5533万	+3.27%
01/10	1,040	1,047	1,028	1,038	-0.19%	12,300	102億1596万	+3.18%
01/09	1,027	1,043	1,022	1,040	+1.56%	21,900	102億3564万	+3.59%
01/05	1,035	1,035	1,009	1,024	-1.63%	25,700	100億7817万	+2.3%
01/04	1,000	1,046	991	1,041	+4.2%	51,500	102億4548万	+4.2%
2023
12/29	985	999	985	999	+1.11%	13,100	98億3212万	+0.2%
12/28	1,004	1,004	986	988	-2.66%	16,000	97億2386万	-0.9%
12/27	990	1,016	990	1,015	+2.63%	24,900	99億8959万	+1.81%
12/26	968	1,012	968	989	+1.96%	21,300	97億3370万	-0.6%
12/25	1,018	1,018	964	970	-4.72%	44,100	95億4670万	-2.51%
12/22	1,018	1,023	1,015	1,018	+0.99%	3,600	100億1912万	+2.31%
12/21	1,009	1,037	1,008	1,008	-1.56%	6,200	99億2070万	+1.51%
12/20	1,025	1,041	1,022	1,024	+0.29%	26,700	100億7817万	+3.12%
12/19	1,014	1,022	1,010	1,021	+1.59%	28,100	100億4865万	+2.92%
12/18	1,012	1,012	1,000	1,005	-0.69%	3,200	98億9117万	+1.41%
12/15	993	1,013	993	1,012	+1.71%	16,700	99億6007万	+2.02%
12/14	1,010	1,010	992	995	-2.07%	14,700	97億9275万	+0.3%
12/13	1,001	1,017	1,001	1,016	+0.89%	7,800	99億9944万	+2.32%
12/12	1,029	1,030	1,007	1,007	-0.89%	15,400	99億1086万	+1.31%
12/11	997	1,016	997	1,016	+3.15%	19,100	99億9944万	+2.01%
12/08	989	998	981	985	-1.2%	22,900	96億9433万	-1.2%
12/07	993	1,004	991	997	-0.8%	9,100	98億1244万	-0.3%
12/06	984	1,009	984	1,005	+2.55%	23,100	98億9117万	+0.2%
12/05	985	990	980	980	-0.41%	8,300	96億4512万	-2.39%
12/04	982	995	978	984	+0.72%	10,100	96億8449万	-2.38%
12/01	985	987	977	977	-0.51%	13,600	96億1560万	-3.36%
11/30	977	986	973	982	+0.51%	13,000	96億6481万	-3.35%
11/29	975	980	966	977	+0.1%	22,500	96億1560万	-4.12%
11/28	989	989	965	976	-1.01%	45,300	96億576万	-4.59%
11/27	1,000	1,000	986	986	-0.2%	10,300	97億418万	-3.9%

7898 ウッドワン

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート