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	1,900	1,930	1,891	1,923	-2.04%	271,700	1000億3695万	-6.24%
03/06	1,960	1,975	1,946	1,963	-0.86%	184,500	1021億1780万	-4.43%
03/05	1,986	2,004	1,968	1,980	+2.06%	202,900	1030億216万	-3.6%
03/04	1,968	1,977	1,905	1,940	-2.66%	563,700	1009億2131万	-5.55%
03/03	2,016	2,021	1,986	1,993	-1.39%	399,000	1036億7844万	-3.06%
03/02	2,010	2,035	1,995	2,021	-1.32%	405,300	1051億3504万	-1.8%
02/27	2,010	2,048	1,999	2,048	+2.2%	558,700	1065億3961万	-0.49%
02/26	1,976	2,018	1,970	2,004	-5.2%	1,896,500	1042億5067万	-2.58%
02/25	2,143	2,143	2,111	2,114	-0.89%	1,541,100	1099億7302万	+2.72%
02/24	2,130	2,142	2,120	2,133	+0.99%	789,000	1109億6142万	+3.85%
02/20	2,127	2,127	2,110	2,112	-0.85%	556,800	1098億6897万	+3.02%
02/19	2,130	2,133	2,119	2,130	+0.24%	392,200	1108億536万	+4.11%
02/18	2,128	2,133	2,116	2,125	+0.57%	338,800	1105億4525万	+4.12%
02/17	2,112	2,125	2,096	2,113	+0.09%	347,800	1099億2100万	+3.73%
02/16	16:00 主要株主の異動に関するお知らせ
02/16	16:00 当社子会社の従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ
02/16	2,111	2,121	2,086	2,111	-0.09%	815,600	1098億1695万	+3.94%
02/13	2,118	2,123	2,082	2,113	-0.56%	610,400	1099億2100万	+4.29%
02/12	2,100	2,130	2,087	2,125	+2.16%	554,200	1105億4525万	+5.15%
02/10	2,069	2,084	2,061	2,080	+1.02%	460,000	1082億429万	+3.23%
02/09	2,080	2,080	2,057	2,059	+0.19%	487,200	1071億1185万	+2.44%
02/06	2,063	2,063	2,048	2,055	+0.15%	353,700	1069億376万	+2.49%
02/05	2,072	2,074	2,046	2,052	+0.34%	536,700	1067億4770万	+2.6%
02/04	2,028	2,050	2,012	2,045	+1.24%	470,500	1063億8355万	+2.51%
02/03	2,028	2,028	2,011	2,020	+0.85%	308,700	1050億8301万	+1.51%
02/02	2,024	2,032	2,003	2,003	-0.6%	435,500	1041億9865万	+0.91%
01/30	1,987	2,019	1,987	2,015	+1.41%	359,100	1048億2291万	+1.66%
01/29	1,986	1,990	1,971	1,987	+0.46%	430,300	1033億6631万	+0.56%
01/28	1,982	1,984	1,966	1,978	-0.35%	393,700	1028億9812万	+0.3%
01/27	1,985	1,999	1,970	1,985	-0.15%	290,200	1032億6227万	+0.92%
01/26	2,010	2,014	1,988	1,988	-2.5%	461,900	1034億1833万	+1.33%
01/23	16:00 当社子会社の従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
01/23	16:00 業績予想に関するお知らせ
01/23	2,035	2,046	2,026	2,039	+0.64%	157,000	1060億7142万	+4.19%
01/22	2,027	2,035	2,020	2,026	+0.45%	207,800	1053億9514万	+3.84%
01/21	2,007	2,017	2,001	2,017	-0.1%	144,200	1049億2695万	+3.76%
01/20	2,016	2,027	2,007	2,019	+0.15%	151,200	1050億3099万	+4.18%
01/19	2,041	2,042	2,009	2,016	-0.88%	254,200	1048億7493万	+4.4%
01/16	2,022	2,043	2,014	2,034	+0.54%	220,400	1058億1131万	+5.66%
01/15	2,015	2,040	2,010	2,023	+0.95%	388,300	1052億3908万	+5.42%
01/14	1,998	2,016	1,991	2,004	-0.25%	494,900	1042億5067万	+4.81%
01/13	1,997	2,026	1,991	2,009	+1.41%	363,500	1045億1078万	+5.4%
01/09	16:00 2026年2月期第3四半期連結決算の概要
01/09	16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/09	1,991	1,999	1,975	1,981	-0.25%	283,300	1030億5418万	+4.26%
01/08	1,991	2,003	1,986	1,986	-0.05%	158,400	1033億1429万	+4.8%
01/07	1,977	1,999	1,968	1,987	+0.71%	177,400	1033億6631万	+5.08%
01/06	1,966	1,978	1,959	1,973	+0.66%	185,600	1026億3801万	+4.5%
01/05	1,950	1,962	1,934	1,960	+1.66%	303,100	1019億6174万	+4.03%
2025
12/30	1,930	1,940	1,923	1,928	-0.05%	163,500	1002億9706万	+2.55%
12/29	1,918	1,933	1,918	1,929	+0.57%	196,600	1003億4908万	+2.72%
12/26	1,925	1,930	1,906	1,918	-0.36%	126,600	997億7684万	+2.29%
12/25	1,904	1,926	1,903	1,925	+1.16%	68,100	1001億4099万	+2.94%
12/24	1,909	1,918	1,895	1,903	-0.26%	103,200	989億9652万	+2.04%
12/23	1,892	1,908	1,888	1,908	+1.22%	111,500	992億5663万	+2.53%
12/22	1,885	1,885	1,872	1,885	+0.75%	106,300	980億6014万	+1.51%
12/19	1,863	1,877	1,860	1,871	+0.43%	140,700	973億3184万	+0.86%
12/18	1,868	1,870	1,857	1,863	-0.16%	89,600	969億1567万	+0.54%
12/17	1,867	1,867	1,851	1,866	+0.38%	71,300	970億7174万	+0.76%
12/16	1,882	1,882	1,859	1,859	-0.75%	77,700	967億759万	+0.49%
12/15	1,850	1,875	1,850	1,873	+0.05%	165,700	974億3588万	+1.3%
12/12	1,855	1,873	1,852	1,872	+1.35%	99,400	973億8386万	+1.35%
12/11	1,872	1,872	1,842	1,847	-0.43%	90,200	960億8333万	+0.16%
12/10	1,870	1,877	1,855	1,855	-0.8%	127,000	964億9950万	+0.76%
12/09	1,880	1,886	1,863	1,870	-0.27%	107,300	972億7982万	+1.74%
12/08	1,863	1,875	1,857	1,875	+1.13%	88,800	975億3993万	+2.24%
12/05	1,867	1,870	1,850	1,854	-0.27%	98,700	964億4748万	+1.31%
12/04	1,846	1,865	1,844	1,859	+0.92%	131,400	967億759万	+1.75%
12/03	1,870	1,870	1,842	1,842	-1.07%	159,800	958億2322万	+0.99%
12/02	1,884	1,885	1,859	1,862	-1.06%	89,100	968億6365万	+2.08%
12/01	1,910	1,910	1,876	1,882	-1.47%	171,000	979億408万	+3.24%
11/28	1,880	1,911	1,876	1,910	+1.76%	146,500	993億6067万	+4.95%
11/27	1,876	1,888	1,869	1,877	0%	93,400	976億4397万	+3.36%
11/26	1,870	1,883	1,863	1,877	+0.7%	153,200	976億4397万	+3.53%
11/25	1,857	1,864	1,848	1,864	+0.38%	110,000	969億6769万	+2.98%
11/21	1,807	1,857	1,806	1,857	+2.88%	153,700	966億354万	+2.82%
11/20	1,818	1,818	1,800	1,805	+0.33%	78,600	938億9844万	+0.11%
11/19	1,799	1,808	1,793	1,799	0%	88,800	935億8631万	-0.11%
11/18	1,807	1,812	1,792	1,799	-0.61%	86,500	935億8631万	0%
11/17	1,825	1,825	1,810	1,810	-1.04%	63,400	941億5854万	+0.67%
11/14	1,824	1,832	1,818	1,829	+0.11%	69,400	951億4695万	+1.67%
11/13	1,834	1,837	1,821	1,827	+0.05%	53,400	950億4290万	+1.61%
11/12	1,821	1,831	1,816	1,826	+0.38%	71,200	949億9088万	+1.5%
11/11	1,846	1,847	1,809	1,819	-0.98%	87,800	946億2673万	+1.11%
11/10	1,828	1,837	1,815	1,837	+1.27%	88,500	955億6312万	+2.17%
11/07	1,793	1,814	1,793	1,814	+1.17%	88,000	943億6663万	+1%
11/06	1,779	1,797	1,773	1,793	+0.79%	101,700	932億7418万	-0.17%
11/05	1,787	1,787	1,765	1,779	-0.56%	148,900	925億4588万	-1.06%
11/04	1,776	1,791	1,768	1,789	+0.79%	105,800	930億6610万	-0.72%
10/31	1,775	1,775	1,761	1,775	+0.57%	111,900	923億3780万	-1.77%
10/30	1,780	1,781	1,765	1,765	-0.34%	441,700	918億1758万	-2.59%
10/29	1,801	1,804	1,771	1,771	-1.28%	164,700	921億2971万	-2.53%
10/28	1,830	1,830	1,788	1,794	-1.97%	218,000	933億2620万	-1.48%
10/27	1,840	1,845	1,829	1,830	-0.33%	112,000	951億9897万	+0.27%
10/24	1,830	1,836	1,820	1,836	+0.71%	94,500	955億1110万	+0.49%
10/23	1,816	1,827	1,808	1,823	+0.66%	92,200	948億3482万	-0.33%
10/22	1,809	1,819	1,806	1,811	+0.72%	194,900	942億1056万	-1.09%
10/21	1,807	1,810	1,793	1,798	-0.11%	119,100	935億3429万	-1.91%
10/20	1,798	1,808	1,793	1,800	+1.47%	110,800	936億3833万	-2.01%
10/17	1,778	1,778	1,764	1,774	+0.23%	79,400	922億8578万	-3.59%
10/16	1,783	1,783	1,769	1,770	+0.45%	103,300	920億7769万	-4.01%
10/15	1,763	1,769	1,756	1,762	+1.26%	109,200	916億6152万	-4.65%
10/14	1,745	1,765	1,730	1,740	-2.52%	447,800	905億1705万	-6.1%
10/10	16:00 2026年2月期第2四半期連結決算の概要
10/10	16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/10	1,795	1,807	1,779	1,785	-1.71%	193,500	928億5801万	-3.88%
10/09	1,822	1,827	1,808	1,816	-0.11%	96,100	944億7067万	-2.37%
10/08	1,840	1,850	1,815	1,818	-1.25%	113,700	945億7471万	-2.31%

ワキタ（8125）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