| 2026 |
| 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% |
| 11/25 | 1,610 | 1,616 | 1,576 | 1,593 | +0.44% | 11,800 | 176億8230万 | -2.03% |
| 11/21 | 1,579 | 1,590 | 1,578 | 1,586 | +0.06% | 3,700 | 176億460万 | -2.46% |
| 11/20 | 1,591 | 1,591 | 1,581 | 1,585 | -0.56% | 7,800 | 175億9350万 | -2.58% |
| 11/19 | 1,615 | 1,615 | 1,594 | 1,594 | -0.87% | 4,400 | 176億9340万 | -2.03% |
| 11/18 | 1,615 | 1,615 | 1,600 | 1,608 | -0.62% | 8,900 | 178億4880万 | -1.05% |
| 11/17 | 1,625 | 1,625 | 1,615 | 1,618 | -0.12% | 6,800 | 179億5980万 | -0.37% |
| 11/14 | 1,621 | 1,630 | 1,620 | 1,620 | -0.31% | 4,100 | 179億8200万 | -0.25% |
| 11/13 | 1,625 | 1,630 | 1,615 | 1,625 | +0.62% | 18,500 | 180億3750万 | 0% |
| 11/12 | 1,620 | 1,629 | 1,615 | 1,615 | -0.31% | 4,500 | 179億2650万 | -0.62% |
| 11/11 | 1,627 | 1,630 | 1,605 | 1,620 | +0.25% | 5,200 | 179億8200万 | -0.31% |
| 11/10 | （IR情報）13:00 ～兵庫県ならびに関西エリアの青少年サポート～鳥居さくら選手プロテスト合格のお知らせ |
| 11/10 | 1,634 | 1,637 | 1,616 | 1,616 | +0.37% | 9,800 | 179億3760万 | -0.55% |
| 11/07 | 1,605 | 1,612 | 1,596 | 1,610 | -0.06% | 7,900 | 178億7100万 | -0.86% |
| 11/06 | 1,610 | 1,621 | 1,604 | 1,611 | +0.44% | 3,900 | 178億8210万 | -0.8% |
| 11/05 | 1,634 | 1,634 | 1,591 | 1,604 | -2.25% | 13,300 | 178億440万 | -1.29% |
| 11/04 | （IR情報）15:30 神戸ストークス×和田興産 バスケットボールスクールパートナー契約締結のお知らせ |
| 11/04 | 1,634 | 1,643 | 1,630 | 1,641 | -0.36% | 4,800 | 182億1510万 | +0.8% |
| 10/31 | （IR情報）10:00 2026年2月期第2四半期決算説明会書き起こし記事公開のお知らせ |
| 10/31 | 1,631 | 1,652 | 1,624 | 1,647 | 0% | 6,800 | 182億8170万 | +1.17% |
| 10/30 | 1,631 | 1,647 | 1,622 | 1,647 | +1.17% | 11,200 | 182億8170万 | +1.17% |
| 10/29 | 1,654 | 1,654 | 1,628 | 1,628 | -1.57% | 12,900 | 180億7080万 | 0% |
| 10/28 | 1,660 | 1,671 | 1,650 | 1,654 | -0.48% | 7,200 | 183億5940万 | +1.66% |
| 10/27 | 1,680 | 1,680 | 1,643 | 1,662 | +0.18% | 15,900 | 184億4820万 | +2.28% |
| 10/24 | （IR情報）10:00 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 |
| 10/24 | 1,686 | 1,688 | 1,659 | 1,659 | -1.6% | 11,900 | 184億1490万 | +2.22% |
| 10/23 | 1,640 | 1,691 | 1,640 | 1,686 | +2.18% | 19,600 | 187億1460万 | +3.95% |
| 10/22 | 1,630 | 1,650 | 1,629 | 1,650 | +1.23% | 10,500 | 183億1500万 | +1.79% |
| 10/21 | 1,627 | 1,635 | 1,626 | 1,630 | -0.31% | 11,800 | 180億9300万 | +0.56% |
| 10/20 | 1,604 | 1,639 | 1,604 | 1,635 | +2.51% | 19,300 | 181億4850万 | +0.8% |
| 10/17 | 1,598 | 1,612 | 1,592 | 1,595 | -0.81% | 9,000 | 177億450万 | -1.73% |
| 10/16 | 1,609 | 1,612 | 1,594 | 1,608 | +1.77% | 9,600 | 178億4880万 | -1.05% |
| 10/15 | 1,563 | 1,595 | 1,563 | 1,580 | +1.87% | 32,300 | 175億3800万 | -2.83% |
| 10/14 | 1,560 | 1,570 | 1,545 | 1,551 | -2.15% | 24,700 | 172億1610万 | -4.67% |
| 10/10 | 1,631 | 1,631 | 1,585 | 1,585 | -2.82% | 19,800 | 175億9350万 | -2.76% |
| 10/09 | 1,625 | 1,645 | 1,625 | 1,631 | +0.31% | 10,000 | 181億410万 | +0.06% |
| 10/08 | 1,626 | 1,641 | 1,626 | 1,626 | -0.25% | 11,000 | 180億4860万 | -0.18% |
| 10/07 | 1,627 | 1,645 | 1,619 | 1,630 | +0.18% | 22,400 | 180億9300万 | +0.18% |
| 10/03 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
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。
