| 2026 |
| 04/23 | 1,418 | 1,418 | 1,381 | 1,402 | -1.13% | 22,400 | 155億6220万 | -11.49% |
| 04/22 | 1,427 | 1,430 | 1,418 | 1,418 | -0.7% | 9,600 | 157億3980万 | -11.21% |
| 04/21 | 1,452 | 1,452 | 1,425 | 1,428 | -1.18% | 8,300 | 158億5080万 | -11.25% |
| 04/20 | 1,442 | 1,448 | 1,438 | 1,445 | -0.14% | 12,000 | 160億3950万 | -10.75% |
| 04/17 | 1,434 | 1,455 | 1,434 | 1,447 | +0.98% | 14,200 | 160億6170万 | -11.23% |
| 04/16 | 1,430 | 1,450 | 1,417 | 1,433 | +0.63% | 30,500 | 159億630万 | -12.68% |
| 04/15 | 1,446 | 1,446 | 1,418 | 1,424 | -0.7% | 65,900 | 158億640万 | -13.85% |
| 04/14 | 1,460 | 1,462 | 1,434 | 1,434 | -1.58% | 48,000 | 159億1740万 | -13.87% |
| 04/13 | 1,412 | 1,478 | 1,402 | 1,457 | -11.8% | 136,700 | 161億7270万 | -13.12% |
| 04/10 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 04/10 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/10 | （IR情報）15:30 2026年2月期決算短信[日本基準](非連結) |
| 04/10 | 1,685 | 1,740 | 1,652 | 1,652 | -1.96% | 24,000 | 183億3720万 | -2.19% |
| 04/09 | 1,693 | 1,694 | 1,680 | 1,685 | -0.12% | 9,600 | 187億350万 | -0.47% |
| 04/08 | 1,682 | 1,700 | 1,682 | 1,687 | +1.14% | 7,400 | 187億2570万 | -0.3% |
| 04/07 | 1,665 | 1,672 | 1,665 | 1,668 | 0% | 2,400 | 185億1480万 | -1.53% |
| 04/06 | 1,683 | 1,683 | 1,665 | 1,668 | -0.06% | 4,200 | 185億1480万 | -1.77% |
| 04/03 | 1,680 | 1,693 | 1,668 | 1,669 | +0.3% | 7,100 | 185億2590万 | -1.94% |
| 04/02 | 1,679 | 1,691 | 1,656 | 1,664 | -0.36% | 5,300 | 184億7040万 | -2.4% |
| 04/01 | 1,667 | 1,670 | 1,653 | 1,670 | +1.58% | 7,600 | 185億3700万 | -2.22% |
| 03/31 | （IR情報）13:00 和田興産株式会社×ヴィッセル神戸「サッカークリニック」開催のお知らせ |
| 03/31 | 1,653 | 1,659 | 1,635 | 1,644 | 0% | 7,200 | 182億4840万 | -3.97% |
| 03/30 | 1,652 | 1,670 | 1,639 | 1,644 | -2.14% | 9,800 | 182億4840万 | -4.25% |
| 03/27 | 1,681 | 1,703 | 1,680 | 1,680 | -0.53% | 17,600 | 186億4800万 | -2.44% |
| 03/26 | 1,688 | 1,689 | 1,673 | 1,689 | -0.18% | 8,400 | 187億4790万 | -2.14% |
| 03/25 | 1,685 | 1,698 | 1,669 | 1,692 | +1.38% | 9,700 | 187億8120万 | -2.14% |
| 03/24 | 1,650 | 1,680 | 1,650 | 1,669 | +1.4% | 7,400 | 185億2590万 | -3.64% |
| 03/23 | 1,673 | 1,688 | 1,624 | 1,646 | -2.83% | 26,400 | 182億7060万 | -5.24% |
| 03/19 | 1,718 | 1,729 | 1,690 | 1,694 | -1.63% | 14,100 | 188億340万 | -2.76% |
| 03/18 | 1,733 | 1,733 | 1,709 | 1,722 | +0.58% | 4,900 | 191億1420万 | -1.37% |
| 03/17 | 1,704 | 1,712 | 1,700 | 1,712 | +1.24% | 9,800 | 190億320万 | -2.06% |
| 03/16 | 1,699 | 1,705 | 1,691 | 1,691 | -1.28% | 7,500 | 187億7010万 | -3.37% |
| 03/13 | （IR情報）15:30 支配株主等(その他の関係会社)に関する事項について |
| 03/13 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 03/13 | 1,720 | 1,729 | 1,713 | 1,713 | -0.41% | 7,500 | 190億1430万 | -2.28% |
| 03/12 | 1,736 | 1,736 | 1,712 | 1,720 | -0.86% | 9,000 | 190億9200万 | -1.99% |
| 03/11 | 1,739 | 1,753 | 1,726 | 1,735 | +0.23% | 12,200 | 192億5850万 | -1.2% |
| 03/10 | 1,733 | 1,736 | 1,714 | 1,731 | +0.64% | 8,000 | 192億1410万 | -1.42% |
| 03/09 | 1,719 | 1,720 | 1,685 | 1,720 | -1.77% | 21,900 | 190億9200万 | -2.05% |
| 03/06 | 1,739 | 1,751 | 1,729 | 1,751 | -0.11% | 9,000 | 194億3610万 | -0.34% |
| 03/05 | 1,718 | 1,753 | 1,715 | 1,753 | +4.47% | 17,100 | 194億5830万 | -0.17% |
| 03/04 | 1,702 | 1,710 | 1,665 | 1,678 | -3.34% | 39,000 | 186億2580万 | -4.39% |
| 03/03 | 1,743 | 1,749 | 1,727 | 1,736 | -0.63% | 17,900 | 192億6960万 | -1.25% |
| 03/02 | （IR情報）15:00 兵庫県分譲マンション初の全住戸玄関前顔認証IDプラットホーム「FreeiD」を導入した「ワコーレ住吉本町」発売開始 |
| 03/02 | 1,742 | 1,754 | 1,734 | 1,747 | -1.47% | 11,900 | 193億9170万 | -0.63% |
| 02/27 | （IR情報）15:30 「ムサシオープンデパート 朝市」への協賛開始のお知らせ |
| 02/27 | 1,739 | 1,777 | 1,734 | 1,773 | +1.66% | 38,600 | 196億8030万 | +0.85% |
| 02/26 | 1,693 | 1,765 | 1,691 | 1,744 | -0.8% | 70,700 | 193億5840万 | -0.74% |
| 02/25 | 1,762 | 1,771 | 1,712 | 1,758 | -0.23% | 104,900 | 195億1380万 | 0% |
| 02/24 | 1,775 | 1,780 | 1,752 | 1,762 | -0.68% | 30,800 | 195億5820万 | +0.23% |
| 02/20 | 1,771 | 1,781 | 1,763 | 1,774 | +0.17% | 13,800 | 196億9140万 | +0.85% |
| 02/19 | 1,774 | 1,780 | 1,770 | 1,771 | -0.11% | 8,200 | 196億5810万 | +0.68% |
| 02/18 | 1,766 | 1,780 | 1,764 | 1,773 | +0.74% | 11,600 | 196億8030万 | +0.85% |
| 02/17 | 1,770 | 1,770 | 1,757 | 1,760 | -0.56% | 12,300 | 195億3600万 | +0.11% |
| 02/16 | 1,779 | 1,780 | 1,769 | 1,770 | -0.51% | 11,300 | 196億4700万 | +0.8% |
| 02/13 | 1,778 | 1,786 | 1,777 | 1,779 | -0.73% | 6,300 | 197億4690万 | +1.37% |
| 02/12 | 1,780 | 1,792 | 1,779 | 1,792 | +0.62% | 9,000 | 198億9120万 | +2.22% |
| 02/10 | 1,775 | 1,783 | 1,771 | 1,781 | +0.34% | 10,400 | 197億6910万 | +1.77% |
| 02/09 | 1,782 | 1,782 | 1,766 | 1,775 | +0.28% | 14,300 | 197億250万 | +1.6% |
| 02/06 | 1,776 | 1,776 | 1,760 | 1,770 | +0.34% | 12,000 | 196億4700万 | +1.43% |
| 02/05 | 1,757 | 1,766 | 1,757 | 1,764 | +0.57% | 14,500 | 195億8040万 | +1.26% |
| 02/04 | （IR情報）11:00 神戸ストークス×ヴィッセル神戸 共同企画「おためし1Day教室 supported by 和田興産」のお知らせ |
| 02/04 | 1,751 | 1,768 | 1,751 | 1,754 | +0.34% | 10,200 | 194億6940万 | +0.8% |
| 02/03 | 1,745 | 1,758 | 1,745 | 1,748 | +0.23% | 8,700 | 194億280万 | +0.63% |
| 02/02 | 1,734 | 1,750 | 1,733 | 1,744 | +0.58% | 9,200 | 193億5840万 | +0.52% |
| 01/30 | 1,725 | 1,749 | 1,721 | 1,734 | +0.29% | 8,000 | 192億4740万 | +0.12% |
| 01/29 | 1,733 | 1,738 | 1,721 | 1,729 | -0.17% | 7,300 | 191億9190万 | -0.06% |
| 01/28 | 1,732 | 1,744 | 1,712 | 1,732 | -0.17% | 14,000 | 192億2520万 | +0.29% |
| 01/27 | 1,738 | 1,738 | 1,732 | 1,735 | -0.63% | 4,200 | 192億5850万 | +0.58% |
| 01/26 | 1,742 | 1,750 | 1,733 | 1,746 | +0.23% | 8,000 | 193億8060万 | +1.39% |
| 01/23 | 1,759 | 1,765 | 1,742 | 1,742 | -0.34% | 17,100 | 193億3620万 | +1.28% |
| 01/22 | 1,758 | 1,758 | 1,742 | 1,748 | 0% | 16,100 | 194億280万 | +1.81% |
| 01/21 | 1,741 | 1,759 | 1,730 | 1,748 | -0.63% | 17,400 | 194億280万 | +1.92% |
| 01/20 | 1,762 | 1,778 | 1,742 | 1,759 | -0.17% | 15,600 | 195億2490万 | +2.75% |
| 01/19 | 1,770 | 1,791 | 1,746 | 1,762 | -1.01% | 34,900 | 195億5820万 | +3.16% |
| 01/16 | 1,760 | 1,780 | 1,760 | 1,780 | +0.68% | 7,600 | 197億5800万 | +4.4% |
| 01/15 | 1,745 | 1,771 | 1,745 | 1,768 | +0.17% | 8,900 | 196億2480万 | +3.88% |
| 01/14 | 1,770 | 1,775 | 1,753 | 1,765 | +0.06% | 14,900 | 195億9150万 | +3.95% |
| 01/13 | 1,778 | 1,778 | 1,737 | 1,764 | +3.4% | 40,300 | 195億8040万 | +4.13% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信[日本基準](非連結) |
| 01/09 | 1,737 | 1,746 | 1,706 | 1,706 | -2.01% | 36,100 | 189億3660万 | +0.95% |
| 01/08 | 1,735 | 1,742 | 1,710 | 1,741 | +0.35% | 11,200 | 193億2510万 | +3.2% |
| 01/07 | 1,725 | 1,735 | 1,719 | 1,735 | +0.87% | 9,900 | 192億5850万 | +3.09% |
| 01/06 | 1,721 | 1,725 | 1,716 | 1,720 | +0.35% | 14,700 | 190億9200万 | +2.44% |
| 01/05 | 1,714 | 1,716 | 1,697 | 1,714 | 0% | 7,300 | 190億2540万 | +2.33% |
| 2025 |
| 12/30 | 1,710 | 1,714 | 1,690 | 1,714 | +0.41% | 10,200 | 190億2540万 | +2.57% |
| 12/29 | 1,699 | 1,709 | 1,696 | 1,707 | +0.65% | 5,700 | 189億4770万 | +2.46% |
| 12/26 | 1,691 | 1,701 | 1,691 | 1,696 | -0.18% | 5,200 | 188億2560万 | +2.11% |
| 12/25 | 1,690 | 1,699 | 1,685 | 1,699 | +0.83% | 8,400 | 188億5890万 | +2.53% |
| 12/24 | 1,679 | 1,685 | 1,672 | 1,685 | +0.36% | 3,200 | 187億350万 | +1.94% |
| 12/23 | 1,676 | 1,687 | 1,660 | 1,679 | +0.6% | 7,300 | 186億3690万 | +1.76% |
| 12/22 | （IR情報）14:00 紺綬褒章受章のお知らせ |
| 12/22 | 1,662 | 1,669 | 1,660 | 1,669 | +0.3% | 2,800 | 185億2590万 | +1.34% |
| 12/19 | 1,673 | 1,674 | 1,661 | 1,664 | -0.3% | 6,400 | 184億7040万 | +1.16% |
| 12/18 | 1,681 | 1,681 | 1,669 | 1,669 | -0.06% | 1,300 | 185億2590万 | +1.52% |
| 12/17 | 1,685 | 1,685 | 1,670 | 1,670 | -1.07% | 5,300 | 185億3700万 | +1.77% |
| 12/16 | 1,684 | 1,690 | 1,680 | 1,688 | +0.12% | 2,300 | 187億3680万 | +2.99% |
| 12/15 | 1,687 | 1,687 | 1,679 | 1,686 | +0.18% | 3,900 | 187億1460万 | +2.99% |
| 12/12 | 1,674 | 1,684 | 1,670 | 1,683 | +0.84% | 4,100 | 186億8130万 | +3.06% |
| 12/11 | 1,680 | 1,680 | 1,666 | 1,669 | -0.24% | 2,800 | 185億2590万 | +2.33% |
| 12/10 | 1,689 | 1,694 | 1,662 | 1,673 | 0% | 5,000 | 185億7030万 | +2.76% |
| 12/09 | 1,704 | 1,704 | 1,672 | 1,673 | -1.82% | 9,600 | 185億7030万 | +2.83% |
| 12/08 | 1,668 | 1,713 | 1,662 | 1,704 | +2.28% | 15,800 | 189億1440万 | +4.8% |
| 12/05 | 1,673 | 1,673 | 1,660 | 1,666 | -0.42% | 4,100 | 184億9260万 | +2.65% |
| 12/04 | 1,675 | 1,675 | 1,665 | 1,673 | +0.54% | 4,700 | 185億7030万 | +3.14% |
| 12/03 | 1,664 | 1,669 | 1,650 | 1,664 | +1.16% | 3,400 | 184億7040万 | +2.65% |
| 12/02 | 1,650 | 1,670 | 1,633 | 1,645 | +0.37% | 24,600 | 182億5950万 | +1.48% |
| 12/01 | 1,633 | 1,639 | 1,620 | 1,639 | +0.99% | 5,600 | 181億9290万 | +1.05% |
| 11/28 | 1,631 | 1,637 | 1,622 | 1,623 | +0.06% | 7,200 | 180億1530万 | 0% |
| 11/27 | 1,625 | 1,629 | 1,622 | 1,622 | +0.56% | 3,800 | 180億420万 | -0.18% |
| 11/26 | 1,603 | 1,618 | 1,595 | 1,613 | +1.26% | 7,900 | 179億430万 | -0.74% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
