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
03/09	1,086	1,086	1,033	1,045	-5.17%	34,400	102億8485万	-1.14%
03/06	1,081	1,103	1,073	1,102	+1.57%	10,500	108億4584万	+4.45%
03/05	1,048	1,090	1,039	1,085	+6.16%	18,400	106億7853万	+3.33%
03/04	1,063	1,063	1,004	1,022	-4.93%	51,600	100億5849万	-2.39%
03/03	1,094	1,096	1,074	1,075	-2.63%	8,800	105億8011万	+2.77%
03/02	1,082	1,109	1,070	1,104	+2.22%	18,300	108億6553万	+5.65%
02/27	1,071	1,090	1,070	1,080	+0.09%	22,300	106億2932万	+3.65%
02/26	1,085	1,087	1,070	1,079	+0.28%	13,800	106億1948万	+3.85%
02/25	1,075	1,078	1,062	1,076	0%	11,000	105億8995万	+3.86%
02/24	1,093	1,093	1,073	1,076	-1.56%	10,100	105億8995万	+4.16%
02/20	1,075	1,093	1,070	1,093	-0.55%	14,100	107億5727万	+6.01%
02/19	1,108	1,111	1,061	1,099	-0.81%	38,800	108億1632万	+6.91%
02/18	1,113	1,113	1,096	1,108	+0.54%	9,700	109億490万	+8.1%
02/17	1,100	1,104	1,091	1,102	-0.27%	7,900	108億4584万	+7.93%
02/16	1,115	1,115	1,066	1,105	-1.07%	30,900	108億7537万	+8.76%
02/13	1,069	1,120	1,056	1,117	+4.3%	43,600	109億9347万	+10.59%
02/12	1,079	1,111	1,059	1,071	+2.1%	126,300	105億4074万	+6.67%
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	1,024	1,050	986	1,049	+2.94%	59,100	103億2422万	+4.9%
02/09	1,030	1,030	1,004	1,019	+0.49%	6,400	100億2896万	+2.21%
02/06	1,015	1,016	1,006	1,014	+1.4%	11,800	99億7975万	+1.91%
02/05	989	1,000	980	1,000	+2.04%	9,400	98億4196万	+0.7%
02/04	976	989	976	980	+0.31%	5,600	96億4512万	-1.01%
02/03	976	984	970	977	+0.51%	3,900	96億1560万	-1.21%
02/02	1,000	1,000	972	972	-1.52%	5,900	95億6639万	-1.42%
01/30	980	987	974	987	+0.71%	4,000	97億1402万	+0.41%
01/29	990	990	969	980	-1.21%	12,800	96億4512万	+0.1%
01/28	990	997	981	992	+0.2%	10,600	97億6323万	+1.74%
01/27	1,030	1,030	983	990	-2.37%	9,700	97億4354万	+1.96%
01/26	1,029	1,029	1,011	1,014	-2.41%	7,400	99億7975万	+4.86%
01/23	1,024	1,040	1,017	1,039	+1.86%	18,300	102億2580万	+7.89%
01/22	1,009	1,025	1,009	1,020	+1.39%	7,800	100億3880万	+6.58%
01/21	1,002	1,012	996	1,006	0%	12,800	99億102万	+5.56%
01/20	1,020	1,020	996	1,006	-1.47%	12,500	99億102万	+6.01%
01/19	1,018	1,023	1,000	1,021	+0.39%	22,700	100億4865万	+8.16%
01/16	1,020	1,030	1,006	1,017	-0.68%	15,500	100億928万	+8.31%
01/15	1,020	1,024	995	1,024	+0.89%	17,500	100億7817万	+9.52%
01/14	997	1,020	997	1,015	+1.81%	22,700	99億8959万	+9.14%
01/13	988	1,007	987	997	+2.05%	22,700	98億1244万	+7.78%
01/09	967	984	967	977	+0.83%	15,400	96億1560万	+6.08%
01/08	968	975	967	969	-0.31%	3,900	95億3686万	+5.56%
01/07	967	972	967	972	+0.62%	4,900	95億6639万	+6.11%
01/06	966	974	950	966	-0.41%	26,700	95億734万	+5.81%
01/05	967	981	962	970	+0.73%	38,700	95億4670万	+6.59%
2025
12/30	962	963	951	963	+0.21%	7,000	94億7781万	+6.17%
12/29	950	969	950	961	+2.56%	22,000	94億5813万	+6.31%
12/26	948	948	930	937	-0.74%	14,500	92億2192万	+4%
12/25	915	944	912	944	+4.08%	19,200	92億9081万	+5.01%
12/24	906	915	893	907	+0.11%	9,000	89億2666万	+1.11%
12/23	884	906	884	906	+2.49%	9,600	89億1682万	+1.12%
12/22	885	900	884	884	0%	17,300	87億30万	-1.23%
12/19	888	891	883	884	-0.45%	5,900	87億30万	-1.23%
12/18	895	895	887	888	-1.11%	6,900	87億3966万	-0.78%
12/17	894	900	894	898	+0.45%	5,400	88億3808万	+0.34%
12/16	904	904	894	894	-1.65%	4,700	87億9872万	-0.11%
12/15	912	912	900	909	-0.33%	15,500	89億4634万	+1.56%
12/12	908	912	898	912	+2.13%	34,500	89億7587万	+2.13%
12/11	903	905	893	893	-0.89%	4,600	87億8887万	+0.22%
12/10	902	902	893	901	+0.22%	3,900	88億6761万	+1.24%
12/09	899	899	890	899	-0.22%	4,900	88億4793万	+1.12%
12/08	905	905	899	901	+0.11%	11,800	88億6761万	+1.58%
12/05	900	900	882	900	0%	20,600	88億5777万	+1.58%
12/04	904	904	890	900	-0.11%	14,100	88億5777万	+1.81%
12/03	900	902	891	901	+0.22%	8,500	88億6761万	+2.04%
12/02	15:30 取締役の辞任および委嘱業務の変更に関するお知らせ
12/02	910	911	897	899	-0.99%	6,600	88億4793万	+2.04%
12/01	908	908	902	908	+0.55%	3,500	89億3650万	+3.18%
11/28	898	910	898	903	+0.78%	10,600	88億8729万	+2.73%
11/27	897	897	885	896	-0.11%	7,400	88億1840万	+2.17%
11/26	885	898	885	897	+1.01%	9,500	88億2824万	+2.51%
11/25	891	893	885	888	+0.57%	10,500	87億3966万	+1.72%
11/21	879	887	879	883	-0.56%	2,700	86億9045万	+1.38%
11/20	883	888	883	888	+0.68%	5,100	87億3966万	+2.07%
11/19	875	885	875	882	+0.8%	3,900	86億8061万	+1.61%
11/18	885	887	875	875	-1.57%	7,100	86億1172万	+1.04%
11/17	893	893	882	889	-0.45%	18,100	87億4951万	+2.77%
11/14	883	893	878	893	+0.9%	17,300	87億8887万	+3.36%
11/13	884	895	884	885	+0.34%	11,400	87億1014万	+2.43%
11/12	891	900	879	882	-1.45%	23,200	86億8061万	+2.2%
11/11	896	896	885	895	-0.33%	18,200	88億856万	+3.83%
11/10	901	914	881	898	+4.3%	57,700	88億3808万	+4.42%
11/07	16:00 営業外収益、特別利益の計上及び業績予想の修正に関するお知らせ
11/07	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	863	868	860	861	-0.69%	8,600	84億7393万	+0.35%
11/06	870	873	863	867	-0.34%	14,300	85億3298万	+1.05%
11/05	867	871	856	870	+1.16%	22,300	85億6251万	+1.28%
11/04	862	871	860	860	+0.12%	15,000	84億6409万	0%
10/31	872	872	853	859	-0.23%	15,300	84億5425万	-0.23%
10/30	859	870	856	861	+0.23%	4,900	84億7393万	-0.23%
10/29	869	876	859	859	-1.15%	35,600	84億5425万	-0.69%
10/28	863	880	861	869	-0.11%	19,200	85億5267万	+0.35%
10/27	868	880	861	870	+0.12%	19,400	85億6251万	+0.35%
10/24	868	879	856	869	+0.23%	19,900	85億5267万	+0.12%
10/23	845	880	845	867	+0.81%	11,900	85億3298万	-0.23%
10/22	852	860	843	860	+0.94%	5,200	84億6409万	-1.15%
10/21	846	855	846	852	+0.71%	5,200	83億8535万	-2.29%
10/20	846	849	843	846	+0.48%	2,900	83億2630万	-3.2%
10/17	846	848	839	842	-0.47%	2,600	82億8693万	-3.99%
10/16	842	852	839	846	+0.12%	13,800	83億2630万	-3.75%
10/15	846	850	836	845	+1.08%	30,700	83億1646万	-4.09%
10/14	832	836	825	836	-1.07%	13,100	82億2788万	-5.32%
10/10	870	870	839	845	-2.42%	39,900	83億1646万	-4.52%
10/09	884	884	865	866	-1.81%	16,100	85億2314万	-2.26%
10/08	868	896	860	882	+1.61%	24,100	86億8061万	-0.56%

ウッドワン（7898）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート