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	1,917	1,924	1,900	1,907	-0.88%	100,800	-	-2.51%
10/01	1,928	1,928	1,917	1,924	-0.31%	83,700	-	-1.79%
09/30	1,925	1,935	1,915	1,930	+0.31%	111,400	-	-1.58%
09/29	1,955	1,956	1,916	1,924	-1.84%	125,800	-	-1.99%
09/28	1,976	1,983	1,957	1,960	-0.66%	127,600	-	-0.2%
09/25	1,975	1,981	1,961	1,973	+0.51%	95,000	-	+0.51%
09/24	（IR情報）16:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
09/24	1,967	1,975	1,957	1,963	-0.46%	106,500	-	+0.1%
09/18	1,976	1,976	1,955	1,972	-0.2%	371,100	-	+0.56%
09/17	1,975	1,983	1,962	1,976	+0.51%	110,400	-	+0.87%
09/16	1,978	1,993	1,960	1,966	-0.1%	132,900	-	+0.46%
09/15	1,968	1,976	1,955	1,968	+0.2%	114,500	-	+0.61%
09/14	1,956	1,970	1,952	1,964	+0.51%	114,100	-	+0.51%
09/11	1,928	1,958	1,923	1,954	+0.62%	134,200	-	0%
09/10	1,936	1,946	1,928	1,942	-0.05%	95,100	-	-0.51%
09/09	1,964	1,973	1,938	1,943	-1.02%	115,500	-	-0.46%
09/08	1,965	1,976	1,954	1,963	-0.25%	93,600	-	+0.62%
09/07	1,984	1,990	1,961	1,968	-0.35%	107,100	-	+0.92%
09/04	1,974	1,982	1,960	1,975	+0.05%	150,700	-	+1.33%
09/03	1,953	1,976	1,951	1,974	+1.08%	132,100	-	+1.39%
09/02	1,955	1,966	1,937	1,953	-0.86%	161,700	-	+0.41%
09/01	1,926	1,970	1,926	1,970	+2.02%	222,900	-	+1.39%
08/31	1,928	1,941	1,914	1,931	+0.16%	231,100	-	-0.46%
08/28	1,935	1,942	1,920	1,928	-3.36%	396,600	-	-0.52%
08/27	1,988	2,012	1,984	1,995	+0.35%	285,800	-	+3.05%
08/26	1,970	1,995	1,969	1,988	+0.96%	148,900	-	+2.9%
08/25	1,976	1,981	1,967	1,969	-0.51%	137,300	-	+2.18%
08/24	1,977	1,985	1,968	1,979	+0.35%	207,700	-	+2.86%
08/21	1,945	1,974	1,942	1,972	+0.92%	117,400	-	+2.71%
08/20	1,937	1,954	1,929	1,954	+1.45%	118,300	-	+1.93%
08/20	（空売り報告）JPM Securities Japan Co Ltd. 249,299株（0.47%）-0.12%義務消失
08/19	1,939	1,940	1,916	1,926	-0.72%	181,100	-	+0.68%
08/18	1,948	1,957	1,938	1,940	-0.41%	114,400	-	+1.62%
08/17	1,935	1,959	1,934	1,948	+0.62%	145,900	-	+2.31%
08/14	1,930	1,938	1,923	1,936	+0.26%	93,100	-	+2%
08/13	1,930	1,937	1,919	1,931	+0.1%	111,900	-	+2.06%
08/12	1,935	1,941	1,914	1,929	+0.1%	155,100	-	+2.28%
08/12	（空売り報告）JPM Securities Japan Co Ltd. 310,453株（0.59%）-0.01%
08/10	1,951	1,956	1,927	1,927	-0.87%	140,200	-	+2.45%
08/07	1,931	1,957	1,927	1,944	+0.88%	176,500	-	+3.74%
08/06	1,935	1,937	1,906	1,927	+0.47%	246,400	-	+3.21%
08/05	1,937	1,948	1,918	1,918	-0.78%	160,300	-	+3.17%
08/04	1,948	1,956	1,933	1,933	-0.72%	214,600	-	+4.43%
08/03	1,920	1,956	1,902	1,947	+1.3%	233,300	-	+5.64%
08/03	（空売り報告）JPM Securities Japan Co Ltd. 312,653株（0.6%）+0.1%
07/31	1,930	1,946	1,915	1,922	-0.88%	152,300	-	+4.8%
07/30	1,930	1,951	1,912	1,939	+0.62%	283,400	-	+6.3%
07/30	（空売り報告）JPM Securities Japan Co Ltd. 265,053株（0.5%）再IN
07/29	1,926	1,946	1,910	1,927	+1.96%	230,100	-	+6.29%
07/28	1,905	1,914	1,886	1,890	-1%	153,400	-	+4.83%
07/27	1,882	1,909	1,880	1,909	+2.09%	176,400	-	+6.35%
07/24	1,878	1,893	1,870	1,870	-0.64%	129,100	-	+4.7%
07/23	1,883	1,892	1,878	1,882	-0.05%	111,700	-	+5.79%
07/22	1,877	1,892	1,867	1,883	+0.11%	135,600	-	+6.32%
07/21	1,899	1,907	1,874	1,881	-0.11%	142,600	-	+6.69%
07/17	1,901	1,910	1,875	1,883	-0.32%	225,100	-	+7.23%
07/16	1,886	1,902	1,873	1,889	-0.05%	233,700	-	+8.13%
07/15	1,867	1,895	1,859	1,890	+2.27%	195,200	-	+8.75%
07/15	（空売り報告）モルガン・スタンレーMUFG証券 240,175株（0.46%）-0.07%義務消失
07/14	1,851	1,861	1,845	1,848	+0.82%	167,700	-	+6.88%
07/13	1,835	1,848	1,823	1,833	+0.71%	256,900	-	+6.45%
07/13	（空売り報告）モルガン・スタンレーMUFG証券 278,075株（0.53%）-0.16%
07/10	1,770	1,829	1,770	1,820	+1.79%	296,200	-	+6.18%
07/09	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/09	（IR情報）16:00 2027年2月期第1四半期連結決算の概要
07/09	1,785	1,793	1,778	1,788	-0.17%	122,600	-	+4.68%
07/08	1,788	1,799	1,780	1,791	+0.22%	143,800	-	+5.29%
07/08	（空売り報告）モルガン・スタンレーMUFG証券 362,875株（0.69%）-0.2%
07/07	1,793	1,803	1,785	1,787	+0.06%	133,500	-	+5.43%
07/07	（空売り報告）モルガン・スタンレーMUFG証券 466,294株（0.89%）-0.04%
07/06	1,780	1,795	1,773	1,786	+1.02%	141,400	-	+5.74%
07/03	1,760	1,773	1,760	1,768	+0.91%	109,300	-	+5.05%
07/02	1,744	1,762	1,738	1,752	+1.15%	193,700	-	+4.29%
07/02	（空売り報告）モルガン・スタンレーMUFG証券 485,894株（0.93%）+0.09%
07/01	1,732	1,740	1,726	1,732	+0.17%	161,700	-	+3.22%
07/01	（空売り報告）モルガン・スタンレーMUFG証券 439,394株（0.84%）+0.13%
06/30	1,732	1,737	1,723	1,729	+0.23%	157,400	-	+3.1%
06/29	1,714	1,733	1,708	1,725	+0.52%	249,300	-	+2.92%
06/29	（空売り報告）モルガン・スタンレーMUFG証券 369,595株（0.71%）+0.07%
06/26	1,694	1,726	1,694	1,716	+2.39%	281,000	-	+2.45%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 334,594株（0.64%）+0.11%
06/25	（IR情報）16:00 中間配当の実施及び配当予想の修正に関するお知らせ
06/25	1,690	1,690	1,673	1,676	+0.3%	165,600	-	+0.06%
06/24	1,675	1,683	1,667	1,671	-0.3%	210,100	-	-0.36%
06/24	（空売り報告）モルガン・スタンレーMUFG証券 277,994株（0.53%）再IN
06/23	1,679	1,681	1,668	1,676	-0.42%	160,700	-	-0.24%
06/22	1,690	1,690	1,671	1,683	-0.71%	174,600	-	0%
06/19	1,690	1,699	1,678	1,695	+0.3%	162,500	-	+0.53%
06/18	1,687	1,705	1,687	1,690	+0.18%	136,100	-	-0.06%
06/17	1,690	1,699	1,687	1,687	+0.18%	122,800	-	-0.53%
06/16	1,689	1,692	1,674	1,684	-0.3%	130,300	-	-0.94%
06/15	1,681	1,702	1,681	1,689	+0.66%	120,000	-	-0.94%
06/12	1,660	1,680	1,659	1,678	+1.21%	149,700	-	-1.87%
06/11	1,660	1,671	1,652	1,658	-0.84%	164,800	-	-3.38%
06/10	1,660	1,677	1,660	1,672	+1.09%	133,100	-	-2.96%
06/09	1,659	1,673	1,652	1,654	+0.12%	125,800	-	-4.28%
06/08	1,656	1,663	1,639	1,652	-0.3%	167,200	-	-4.73%
06/05	1,637	1,663	1,637	1,657	+1.72%	138,200	-	-4.82%
06/04	1,634	1,643	1,625	1,629	-0.37%	174,000	-	-6.75%
06/03	1,626	1,645	1,614	1,635	+0.55%	157,700	-	-6.78%
06/02	1,640	1,640	1,609	1,626	-1.33%	163,500	-	-7.67%
06/01	1,690	1,691	1,647	1,648	-2.49%	236,100	-	-6.79%
05/29	1,700	1,715	1,690	1,690	-0.59%	117,600	-	-4.84%
05/28	1,710	1,710	1,690	1,700	-0.58%	103,700	-	-4.66%
05/27	1,705	1,711	1,698	1,710	+0.59%	128,100	-	-4.42%
05/26	1,694	1,715	1,683	1,700	+0.29%	135,900	-	-5.24%
05/25	1,716	1,719	1,689	1,695	-1.11%	132,000	-	-5.83%
05/22	1,728	1,728	1,700	1,714	-0.87%	172,400	-	-5.09%
05/21	1,751	1,753	1,729	1,729	-0.46%	133,400	-	-4.53%
05/20	1,766	1,768	1,728	1,737	-1.98%	177,500	-	-4.35%
05/19	1,775	1,786	1,764	1,772	+0.62%	115,000	-	-2.9%
05/18	1,805	1,806	1,760	1,761	-2.44%	181,600	-	-3.93%
05/15	1,808	1,811	1,793	1,805	-0.06%	118,700	-	-1.9%
05/14	1,801	1,809	1,791	1,806	+0.28%	111,700	-	-2.17%
05/13	1,811	1,824	1,800	1,801	-0.55%	116,600	-	-2.7%
05/12	1,819	1,822	1,805	1,811	+0.06%	107,000	-	-2.48%
05/11	1,825	1,832	1,805	1,810	-0.77%	98,900	-	-2.79%
05/07	（5%ルール）ウィング（0.96%）脇田貞二（1.1%）脇田光恵（0.36%）脇田興産（9.56%）

ワキタ（8125）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート