日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
08/24	1,974	1,977	1,885	1,885	-4.94%	22,400	150億3099万	+14.94%	14.19	3.85
08/21	1,968	1,998	1,906	1,983	+0.76%	23,400	158億1244万	+21.43%	14.93	4.05
08/20	1,960	2,000	1,950	1,968	-0.05%	30,100	156億9283万	+21.48%	14.81	4.02
08/19	2,026	2,049	1,886	1,969	-4.14%	41,600	157億80万	+22.37%	14.82	4.02
08/18	2,069	2,090	2,002	2,054	-2.65%	47,300	163億7859万	+28.54%	15.46	4.19
08/17	2,100	2,110	2,023	2,110	+0.48%	46,100	168億2514万	+33.12%	15.88	4.31
08/14	1,995	2,160	1,840	2,100	+10.53%	287,400	167億4540万	+33.93%	15.81	4.29
08/13	1,513	1,900	1,463	1,900	+26.67%	224,800	151億5060万	+22.5%	14.3	3.88
08/12	1,480	1,500	1,455	1,500	+0.54%	13,600	119億6100万	-2.6%	11.29	3.06
08/10	1,492	1,514	1,485	1,492	-0.13%	11,000	118億9720万	-3.31%	11.23	3.05
08/07	1,480	1,508	1,426	1,494	+0.13%	19,500	119億1315万	-3.24%	11.25	3.05
08/06	1,482	1,509	1,459	1,492	-1.19%	19,100	118億9720万	-3.31%	11.23	3.05
08/05	1,470	1,526	1,455	1,510	+2.1%	15,700	120億4074万	-1.95%	11.37	3.08
08/04	1,450	1,499	1,427	1,479	-0.07%	12,000	117億9354万	-3.65%	11.13	3.02
08/03	1,444	1,480	1,406	1,480	+4.23%	14,900	118億152万	-3.14%	11.14	3.02
07/31	1,310	1,428	1,293	1,420	+9.23%	26,100	113億2308万	-6.46%	10.69	2.9
07/30	1,241	1,303	1,225	1,300	+3.01%	35,500	103億6620万	-13.91%	9.79	2.65
07/29	1,308	1,338	1,250	1,262	-3%	33,500	100億6318万	-16.31%	9.5	2.58
07/28	1,422	1,451	1,291	1,301	-9.78%	32,700	103億7417万	-13.67%	9.79	2.66
07/27	1,446	1,483	1,431	1,442	-1.1%	25,800	114億9850万	-4.12%	10.85	2.94
07/24	1,508	1,541	1,440	1,458	-5.45%	30,700	116億2609万	-2.41%	10.97	2.98
07/23	1,601	1,613	1,474	1,542	-4.4%	77,200	122億9590万	+3.98%	11.61	3.15
07/22	1,605	1,648	1,567	1,613	-1.04%	24,900	128億6206万	+9.73%	12.14	3.29
07/21	1,606	1,665	1,567	1,630	+0.62%	17,400	129億9762万	+12.1%	12.27	3.33
07/17	1,656	1,689	1,590	1,620	-4.48%	13,600	129億1788万	+12.73%	12.19	3.31
07/16	1,679	1,699	1,663	1,696	+1.01%	9,400	135億2390万	+19.27%	12.77	3.46
07/15	1,687	1,700	1,596	1,679	-0.89%	12,900	133億8834万	+19.59%	12.64	3.43
07/14	1,666	1,710	1,566	1,694	+0.89%	19,800	135億795万	+22.22%	12.75	3.46
07/13	1,732	1,740	1,611	1,679	-3.06%	31,300	133億8834万	+22.82%	12.64	3.43
07/10	1,690	1,745	1,688	1,732	+2.91%	18,700	138億1096万	+28.49%	13.04	3.54
07/09	1,665	1,689	1,626	1,683	+1.08%	20,000	134億2024万	+26.64%	12.67	3.44
07/08	1,647	1,678	1,607	1,665	+1.09%	23,700	132億7671万	+27.1%	12.53	3.4
07/07	1,600	1,667	1,549	1,647	+4.44%	31,800	131億3317万	+27.48%	12.4	3.36
07/06	1,508	1,579	1,501	1,577	+5.34%	25,600	125億7499万	+23.69%	11.87	3.22
07/03	1,413	1,498	1,413	1,497	+1.63%	23,200	119億3707万	+18.53%	11.27	3.06
07/02	1,400	1,495	1,388	1,473	+4.03%	26,200	117億4570万	+17.28%	11.09	3.01
07/01	1,440	1,443	1,379	1,416	+2.61%	51,000	112億9118万	+13.28%	10.66	2.89
06/30	1,378	1,391	1,310	1,380	+5.5%	31,700	110億412万	+10.49%	11.1	2.81
06/29	1,206	1,325	1,206	1,308	+6.43%	30,800	104億2999万	+4.72%	10.52	2.67
06/26	1,213	1,245	1,212	1,229	-0.81%	5,700	98億4万	-2.07%	9.88	2.51
06/25	1,225	1,258	1,210	1,239	+0.08%	9,400	98億7978万	-1.9%	9.96	2.53
06/24	1,223	1,250	1,223	1,238	+0.9%	9,000	98億7181万	-2.44%	9.95	2.52
06/23	1,225	1,236	1,200	1,227	+0.16%	15,700	97億8409万	-3.84%	9.87	2.5
06/22	1,185	1,267	1,173	1,225	+2.08%	22,800	97億6815万	-4.6%	9.85	2.5
06/19	1,220	1,220	1,175	1,200	+0.59%	7,500	95億6880万	-7.05%	9.65	2.45
06/18	1,200	1,243	1,193	1,193	-2.13%	6,800	95億1298万	-8.16%	9.59	2.43
06/17	1,210	1,251	1,210	1,219	+0.74%	3,700	97億2030万	-6.8%	9.8	2.48
06/16	1,205	1,227	1,194	1,210	0%	7,500	96億4854万	-8.4%	9.73	2.47
06/15	1,236	1,258	1,210	1,210	-2.02%	7,700	96億4854万	-9.36%	9.73	2.47
06/12	1,272	1,272	1,221	1,235	-0.56%	9,400	98億4789万	-8.52%	9.93	2.52
06/11	1,202	1,242	1,200	1,242	+0.81%	10,100	99億370万	-9.01%	9.99	2.53
06/10	1,219	1,242	1,186	1,232	+1.07%	16,200	98億2396万	-10.66%	9.91	2.51
06/09	1,238	1,302	1,191	1,219	+0.33%	14,400	97億2030万	-12.55%	9.8	2.48
06/08	1,210	1,232	1,195	1,215	-2.02%	13,100	96億8841万	-13.83%	9.77	2.48
06/05	1,222	1,267	1,222	1,240	+3.16%	15,200	98億8776万	-13.17%	9.97	2.53
06/04	1,226	1,234	1,202	1,202	-1.96%	17,300	95億8474万	-16.82%	9.66	2.45
06/03	1,255	1,255	1,207	1,226	-0.73%	23,200	97億7612万	-16.2%	9.86	2.5
06/02	1,244	1,260	1,225	1,235	-1.59%	22,000	98億4789万	-16.84%	9.93	2.52
06/01	1,326	1,332	1,213	1,255	-5.78%	72,400	100億737万	-16.94%	10.09	2.56
05/29	1,356	1,390	1,300	1,332	+0.45%	63,200	106億2136万	-13.34%	10.71	2.72
05/28	1,384	1,400	1,295	1,326	-4.26%	66,700	105億7352万	-15%	10.66	2.7
05/27	1,370	1,410	1,370	1,385	+0.22%	13,400	110億4399万	-12.51%	11.14	2.82
05/26	1,476	1,476	1,375	1,382	-5.34%	38,200	110億2006万	-13.84%	11.11	2.82
05/25	1,424	1,503	1,424	1,460	+1.96%	49,200	116億4204万	-10.15%	11.74	2.98
05/22	1,400	1,493	1,370	1,432	+2.58%	43,400	114億1876万	-12.9%	11.51	2.92
05/21	1,410	1,422	1,343	1,396	-0.99%	32,200	111億3170万	-16.11%	11.22	2.85
05/20	1,417	1,418	1,364	1,410	-0.49%	33,700	112億4334万	-16.42%	11.34	2.87
05/19	1,400	1,520	1,399	1,417	+1.07%	85,200	112億9915万	-16.99%	11.39	2.89
05/18	1,393	1,420	1,316	1,402	+0.14%	70,100	111億7954万	-18.82%	11.27	2.86
05/15	1,417	1,448	1,371	1,400	-0.99%	57,300	111億6360万	-19.72%	11.26	2.85
05/14	1,547	1,565	1,385	1,414	-8.12%	71,800	112億7523万	-19.61%	11.37	2.88
05/13	1,557	1,660	1,482	1,539	-1.97%	87,000	122億7198万	-12.85%	12.37	3.14
05/12	1,617	1,642	1,568	1,570	-1.63%	32,900	125億1918万	-11.25%	12.62	3.2
05/11	1,600	1,650	1,589	1,596	-0.25%	59,200	127億2650万	-9.88%	12.83	3.25
05/08	1,586	1,650	1,580	1,600	+1.14%	29,400	127億5840万	-9.4%	12.86	3.26
05/07	1,698	1,698	1,575	1,582	-2.22%	21,900	126億1486万	-10.42%	12.72	3.22
05/01	1,613	1,635	1,590	1,618	+0.37%	25,700	129億193万	-8.28%	13.01	3.3
04/30	1,655	1,665	1,610	1,612	-3.07%	29,500	128億5408万	-8.62%	12.96	3.29
04/28	1,643	1,670	1,620	1,663	+0.06%	22,300	132億6076万	-5.73%	13.37	3.39
04/27	1,670	1,685	1,551	1,662	-0.6%	51,700	132億5278万	-5.68%	13.36	3.39
04/24	1,770	1,780	1,620	1,672	-5.11%	57,800	133億3252万	-4.84%	13.44	3.41
04/23	1,898	1,898	1,690	1,762	-6.28%	83,300	140億5018万	+0.23%	14.17	3.59
04/22	1,863	1,910	1,848	1,880	-1.88%	36,800	149億9112万	+7%	15.12	3.83
04/21	1,915	1,934	1,847	1,916	+0.26%	58,900	152億7818万	+9.55%	15.41	3.91
04/20	1,862	1,919	1,845	1,911	+1.27%	33,600	152億3831万	+9.64%	15.37	3.9
04/17	1,911	1,915	1,844	1,887	-1.72%	13,800	150億4693万	+8.51%	15.17	3.85
04/16	1,914	1,955	1,887	1,920	+0.31%	25,900	153億1008万	+10.54%	15.44	3.91
04/15	1,952	1,995	1,892	1,914	-0.31%	35,300	152億6223万	+10.38%	15.39	3.9
04/14	1,964	1,979	1,832	1,920	-1.29%	68,900	153億1008万	+11.18%	15.44	3.91
04/13	1,967	2,006	1,920	1,945	-1.17%	50,200	155億943万	+13.21%	15.64	3.96
04/10	1,896	1,983	1,895	1,968	+3.8%	32,300	156億9283万	+14.95%	15.82	4.01
04/09	1,931	2,000	1,876	1,896	-1.81%	77,700	151億1870万	+11.27%	15.24	3.86
04/08	1,814	1,950	1,814	1,931	+6.45%	49,300	153億9779万	+13.79%	15.53	3.94
04/07	1,816	1,864	1,785	1,814	+2.14%	52,100	144億6483万	+7.21%	14.59	3.7
04/06	1,606	1,782	1,606	1,776	+11%	92,200	141億6182万	+4.84%	14.28	3.62
04/03	1,603	1,641	1,600	1,600	-0.25%	39,200	127億5840万	-5.55%	12.86	3.26
04/02	1,619	1,684	1,559	1,604	-0.68%	52,400	127億9029万	-5.76%	12.9	3.27
04/01	1,516	1,615	1,516	1,615	+8.32%	31,200	128億7801万	-5.67%	12.99	3.29
03/31	1,615	1,617	1,475	1,491	-5.57%	70,800	118億8923万	-13.57%	11.99	3.36
03/30	1,494	1,589	1,478	1,579	+1.48%	18,300	125億9094万	-9.41%	12.7	3.55

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 6月期	1,641 6/27	755 6/21	5,379,100 6/25	130億8533万	60億2037万	76億6085万 6/28
2025年 6月期	1,278 7/24	554 4/7	2,697,700 7/24	101億9077万	44億1759万	55億5318万 6/30
2026年 6月期	2,900 11/18	707 7/3	547,600 11/18	231億2460万	56億3761万	104億3914万 6/30
最新	1,885 2026/8/24		22,400	150億3099万

WOLVES HAND（194A）の時価総額の推移

2026/03/30～2026/08/24

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート