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
10/02	928	939	928	935	0%	1,900	-	+0.65%
10/01	933	939	920	935	+0.54%	8,000	-	+0.65%
09/30	937	937	927	930	-0.75%	1,800	-	+0.11%
09/29	927	937	927	937	-0.21%	700	-	+0.86%
09/28	939	943	932	939	0%	4,100	-	+1.19%
09/25	925	939	925	939	+0.43%	3,000	-	+1.19%
09/24	932	939	929	935	+0.65%	2,800	-	+0.86%
09/18	926	933	925	929	+0.32%	2,400	-	+0.22%
09/17	912	927	912	926	+0.65%	4,900	-	0%
09/16	909	922	907	920	+1.43%	4,500	-	-0.54%
09/15	925	925	905	907	-1.95%	9,200	-	-1.84%
09/14	919	925	892	925	+0.65%	20,600	-	+0.11%
09/11	912	922	901	919	+0.44%	9,200	-	-0.54%
09/10	907	921	897	915	+0.55%	8,100	-	-0.87%
09/09	924	924	901	910	-1.52%	5,900	-	-1.41%
09/08	922	933	910	924	-1.39%	5,500	-	0%
09/07	927	937	924	937	+1.41%	3,700	-	+1.52%
09/04	919	924	912	924	+1.32%	3,200	-	+0.33%
09/03	913	917	911	912	-0.87%	2,600	-	-0.87%
09/02	925	928	920	920	-0.54%	2,300	-	+0.11%
09/01	945	945	925	925	-2.12%	5,700	-	+0.76%
08/31	950	950	935	945	-0.53%	12,200	-	+3.05%
08/28	951	955	944	950	+0.42%	4,900	-	+3.83%
08/27	936	950	936	946	+1.07%	5,000	-	+3.61%
08/26	931	943	930	936	-0.11%	3,200	-	+2.74%
08/25	934	937	929	937	+0.32%	5,500	-	+3.08%
08/24	930	934	928	934	+0.21%	1,100	-	+2.98%
08/21	929	932	925	932	+1.19%	2,100	-	+2.87%
08/20	927	929	921	921	-0.65%	1,100	-	+1.77%
08/19	915	933	915	927	+0.65%	4,400	-	+2.54%
08/18	921	927	920	921	-0.32%	1,800	-	+2.11%
08/17	917	934	912	924	+1.54%	12,300	-	+2.55%
08/14	903	910	897	910	+0.78%	4,400	-	+1.22%
08/13	904	904	898	903	+0.44%	1,900	-	+0.56%
08/12	897	906	895	899	-0.44%	3,600	-	+0.11%
08/10	901	904	890	903	-1.2%	10,600	-	+0.67%
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	910	914	910	914	-0.22%	800	-	+2.01%
08/06	914	924	914	916	+0.22%	2,000	-	+2.58%
08/05	928	928	913	914	-0.44%	6,800	-	+2.58%
08/04	900	918	900	918	+2.57%	6,400	-	+3.38%
08/03	900	902	895	895	-0.22%	1,400	-	+1.02%
07/31	895	900	895	897	+0.22%	1,300	-	+1.47%
07/30	894	898	889	895	0%	1,800	-	+1.47%
07/29	895	896	888	895	0%	5,500	-	+1.7%
07/28	900	901	895	895	0%	4,700	-	+1.94%
07/27	896	896	895	895	-0.44%	2,100	-	+2.05%
07/24	16:30 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
07/24	894	903	890	899	+0.9%	2,400	-	+2.74%
07/23	891	891	891	891	-0.56%	200	-	+2.06%
07/22	895	904	894	896	+0.11%	7,000	-	+2.75%
07/21	887	900	886	895	0%	10,600	-	+2.87%
07/17	904	904	880	895	-1%	13,300	-	+2.99%
07/16	902	905	900	904	+0.78%	2,800	-	+4.15%
07/15	9:30 (開示事項の経過)海外連結子会社の事業再編に関するお知らせ
07/15	899	900	896	897	-0.11%	13,900	-	+3.58%
07/14	880	898	878	898	+2.39%	17,100	-	+3.82%
07/13	892	892	876	877	-1.68%	12,300	-	+1.5%
07/10	889	896	888	892	+0.45%	10,300	-	+3.36%
07/09	15:00 ストック・オプション(新株予約権)の発行に関するお知らせ
07/09	886	889	885	888	-0.11%	8,300	-	+3.02%
07/08	890	890	884	889	+0.57%	1,700	-	+3.25%
07/07	890	895	884	884	0%	2,900	-	+2.67%
07/06	874	884	870	884	+2.2%	5,000	-	+2.79%
07/03	861	865	859	865	+0.46%	14,500	-	+0.7%
07/02	862	862	856	861	+0.58%	1,100	-	+0.23%
07/01	848	860	846	856	+1.06%	7,900	-	-0.35%
06/30	856	856	845	847	-0.35%	4,700	-	-1.51%
06/29	846	852	846	850	0%	2,000	-	-1.16%
06/26	15:00 執行役員の異動に関するお知らせ
06/26	850	851	847	850	0%	1,800	-	-1.28%
06/25	858	858	850	850	+0.35%	1,800	-	-1.28%
06/24	846	854	841	847	-0.35%	6,400	-	-1.74%
06/23	859	859	850	850	-0.7%	5,900	-	-1.39%
06/22	851	861	851	856	+0.35%	3,900	-	-0.81%
06/19	863	864	853	853	-0.58%	11,900	-	-1.16%
06/18	851	862	850	858	-0.12%	15,800	-	-0.69%
06/17	855	861	853	859	+0.35%	13,300	-	-0.69%
06/16	866	866	853	856	-1.15%	4,300	-	-1.38%
06/15	876	876	857	866	+0.46%	9,600	-	-0.69%
06/12	857	862	854	862	+0.58%	17,700	-	-1.49%
06/11	870	871	857	857	-1.72%	13,800	-	-2.5%
06/10	875	875	860	872	+0.35%	7,000	-	-1.47%
06/09	868	875	853	869	+1.76%	19,400	-	-2.25%
06/08	861	870	854	854	-1.61%	13,300	-	-4.47%
06/05	874	874	861	868	-0.23%	9,100	-	-3.45%
06/04	873	873	865	870	-0.23%	10,500	-	-3.65%
06/03	870	872	860	872	+0.58%	7,900	-	-3.96%
06/02	860	867	854	867	+0.12%	4,000	-	-4.93%
06/01	15:30 資本コストや株価を意識した経営の実現に向けた対応の進捗状況について
06/01	866	870	859	866	+0.46%	10,500	-	-5.56%
05/29	865	870	857	862	-0.35%	7,700	-	-6.51%
05/28	858	865	856	865	+0.23%	11,500	-	-6.79%
05/27	867	867	857	863	-0.12%	6,700	-	-7.6%
05/26	867	867	857	864	+0.7%	3,500	-	-8.09%
05/25	15:30 当社株式の大規模買付行為等に関する対応方針(第九回買収防衛策)の導入に関するお知らせ
05/25	15:30 定款の一部変更に関するお知らせ
05/25	15:30 ストックオプション(新株予約権)の付与に関するお知らせ
05/25	862	865	858	858	-0.81%	5,800	-	-9.21%
05/22	858	870	858	865	+0.46%	5,200	-	-8.95%
05/21	860	868	858	861	+0.23%	10,100	-	-9.84%
05/20	870	870	852	859	-1.26%	7,600	-	-10.61%
05/19	870	880	865	870	+0.46%	9,300	-	-10.03%
05/18	855	866	851	866	-0.12%	18,100	-	-10.91%
05/15	904	904	867	867	-2.58%	19,900	-	-11.26%
05/14	930	930	876	890	-4.91%	54,700	-	-9.46%
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	950	959	923	936	-1.58%	20,800	-	-5.17%
05/12	960	960	937	951	+2.26%	23,800	-	-3.74%
05/11	961	964	928	930	-4.02%	33,200	-	-6.06%
05/07	15:30 特別損失(事業再編損)の計上および業績予想の修正に関するお知らせ
05/07	15:30 取締役および執行役員の異動ならびに取締役委嘱業務変更に関するお知らせ

ウッドワン（7898）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート