株価チャート

株価

3/6

前日 (3/5): 1,773
始値: 1,773
高値: 1,804
安値: 1,730
終値 +0.23%: 1,777
出来高 -17.15%: 22,700

乖離率

株価（5日） 移動平均値: -0.56%
1,787
株価（25日） 移動平均値: -9.29%
1,959
出来高（5日） 移動平均値: -41.1%
38,540

2025/10/07～2026/03/06

株価推移

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
03/06	1,773	1,804	1,730	1,777	+0.23%	22,700	141億6979万	-9.29%	15.93	4.39
03/05	1,811	1,830	1,701	1,773	+2.43%	27,400	141億3790万	-9.91%	15.9	4.38
03/04	1,719	1,786	1,654	1,731	-3.78%	61,600	138億299万	-12.58%	15.52	4.28
03/03	1,851	1,904	1,789	1,799	-2.97%	44,600	143億4522万	-9.73%	16.13	4.45
03/02	1,737	1,910	1,733	1,854	+3.4%	36,400	147億8379万	-7.11%	16.62	4.58
02/27	1,815	1,840	1,764	1,793	-0.39%	28,300	142億9738万	-10.17%	16.08	4.43
02/26	1,860	1,889	1,774	1,800	-3.23%	59,200	143億5320万	-10%	16.14	4.45
02/25	1,920	1,926	1,860	1,860	-3.23%	25,700	148億3164万	-7.19%	16.68	4.6
02/24	1,970	2,020	1,875	1,922	-1.33%	49,900	153億2602万	-4.24%	17.23	4.75
02/20	1,954	1,985	1,940	1,948	-2.31%	24,900	155億3335万	-2.89%	17.47	4.82
02/19	2,004	2,004	1,932	1,994	+1.53%	22,300	159億15万	-0.6%	17.88	4.93
02/18	2,005	2,094	1,945	1,964	-1.6%	38,200	156億6093万	-1.75%	17.61	4.85
02/17	2,125	2,130	1,995	1,996	-4.77%	28,400	159億1610万	0%	17.9	4.93
02/16	2,085	2,107	1,880	2,096	+0.53%	86,400	167億1350万	+5.12%	18.79	5.18
02/13	2,034	2,170	2,010	2,085	+2.46%	44,100	166億2579万	+5.04%	18.69	5.15
02/12	2,200	2,210	2,031	2,035	-5.83%	69,000	162億2709万	+3.04%	18.25	5.03
02/10	2,100	2,200	2,057	2,161	+4.19%	36,500	172億3181万	+9.7%	19.38	5.34
02/09	2,110	2,110	2,011	2,074	+0.68%	30,600	165億3807万	+6.2%	18.6	5.13
02/06	2,080	2,080	1,964	2,060	-0.53%	31,800	164億2644万	+5.91%	18.47	5.09
02/05	2,205	2,235	2,015	2,071	-5.91%	81,200	165億1415万	+6.81%	18.57	5.12
02/04	1,961	2,239	1,961	2,201	+10.99%	63,100	175億5077万	+14.1%	19.73	5.44
02/03	1,942	2,022	1,942	1,983	+2.11%	20,600	158億1244万	+3.55%	17.78	4.9
02/02	2,055	2,150	1,940	1,942	-5.5%	56,200	154億8550万	+1.78%	17.41	4.8
01/30	2,000	2,060	1,950	2,055	+2.54%	26,700	163億8657万	+7.93%	18.43	5.08
01/29	1,984	2,027	1,916	2,004	+0.3%	41,700	159億7989万	+5.75%	17.97	4.95
01/28	2,078	2,079	1,945	1,998	-3.85%	35,400	159億3205万	+5.66%	17.91	4.94
01/27	2,092	2,137	1,973	2,078	+1.76%	77,600	165億6997万	+10.36%	18.63	5.14
01/26	1,879	2,054	1,850	2,042	+8.44%	73,900	162億8290万	+9.2%	18.31	5.05
01/23	1,863	1,884	1,855	1,883	+1.78%	18,100	150億1504万	+1.29%	16.88	4.65
01/22	1,961	1,961	1,797	1,850	-2.06%	59,800	147億5190万	-0.32%	16.59	4.57
01/21	1,880	1,941	1,874	1,889	-1%	15,500	150億6288万	+2.11%	16.94	4.67
01/20	1,941	1,941	1,865	1,908	-1.7%	48,100	152億1439万	+3.7%	17.11	4.72
01/19	1,902	1,981	1,872	1,941	+2.1%	18,400	154億7753万	+5.72%	17.4	4.8
01/16	1,964	1,967	1,900	1,901	-1.81%	24,200	151億5857万	+3.88%	17.04	4.7
01/15	1,825	2,019	1,820	1,936	+5.56%	66,900	154億3766万	+5.91%	17.36	4.79
01/14	1,885	1,940	1,832	1,834	-2.71%	25,900	146億2431万	+0.6%	16.44	4.53
01/13	1,940	2,034	1,855	1,885	-2.33%	79,900	150億3099万	+3.12%	16.9	4.66
01/09	1,906	1,934	1,844	1,930	+2.12%	35,000	153億8982万	+5.41%	17.3	4.77
01/08	1,830	1,940	1,805	1,890	+3.56%	36,800	150億7086万	+3.22%	16.95	4.67
01/07	1,910	1,910	1,804	1,825	-4.95%	48,500	145億5255万	-0.27%	16.36	4.51
01/06	1,738	1,952	1,738	1,920	+10.66%	89,300	153億1008万	+4.52%	17.22	4.75
01/05	1,870	1,871	1,735	1,735	-6.57%	48,800	138億3489万	-5.66%	15.56	4.29
2025
12/30	1,919	1,925	1,803	1,857	-3.28%	63,500	148億771万	+0.6%	16.65	4.56
12/29	1,830	1,934	1,830	1,920	+5.21%	43,300	153億1008万	+3.56%	17.22	4.72
12/26	1,845	1,847	1,793	1,825	-1.19%	18,000	145億5255万	-2.09%	16.36	4.48
12/25	1,805	1,847	1,767	1,847	+2.33%	14,000	147億2797万	-1.81%	16.56	4.54
12/24	1,849	1,860	1,756	1,805	-1.58%	31,900	143億9307万	-4.45%	16.18	4.43
12/23	1,855	1,859	1,780	1,834	0%	30,700	146億2431万	-4.03%	16.44	4.5
12/22	1,935	1,936	1,801	1,834	-3.37%	28,200	146億2431万	-5.17%	16.44	4.5
12/19	1,827	1,920	1,803	1,898	+4.8%	35,200	151億3465万	-2.32%	17.02	4.66
12/18	1,731	1,866	1,720	1,811	+3.19%	44,200	144億4091万	-6.94%	16.24	4.45
12/17	1,743	1,761	1,709	1,755	+0.23%	16,100	139億9437万	-9.77%	15.74	4.31
12/16	1,804	1,841	1,730	1,751	-3.9%	32,600	139億6247万	-9.74%	15.7	4.3
12/15	1,693	1,849	1,690	1,822	+7.62%	63,600	145億2862万	-5.69%	16.34	4.48
12/12	1,652	1,726	1,652	1,693	+2.3%	27,200	134億9998万	-11.87%	15.18	4.16
12/11	1,762	1,762	1,640	1,655	-7.23%	93,100	131億9697万	-13.67%	14.84	4.07
12/10	1,800	1,875	1,770	1,784	-0.72%	47,200	142億2561万	-6.55%	16	4.38
12/09	1,779	1,819	1,740	1,797	-3.34%	55,400	143億2927万	-5.12%	16.11	4.41
12/08	1,767	1,879	1,724	1,859	+3.45%	62,500	148億2366万	-1.01%	16.67	4.57
12/05	2,014	2,014	1,763	1,797	-8.55%	103,100	143億2927万	-3.28%	16.11	4.41
12/04	2,014	2,059	1,919	1,965	-0.51%	99,500	156億6891万	+6.74%	17.62	4.83
12/03	1,909	2,007	1,898	1,975	+2.6%	59,800	157億4865万	+8.64%	17.71	4.85
12/02	1,826	2,004	1,764	1,925	+3.27%	119,300	153億4995万	+6.89%	17.26	4.73
12/01	1,990	2,016	1,850	1,864	-6.43%	53,400	148億6353万	+4.25%	16.71	4.58
11/28	2,003	2,065	1,938	1,992	+1.37%	114,700	158億8420万	+12.35%	17.86	4.89
11/27	1,961	2,001	1,825	1,965	+2.08%	121,000	156億6891万	+12.48%	17.62	4.83
11/26	2,022	2,055	1,881	1,925	-5.68%	148,000	153億4995万	+11.72%	17.26	4.73
11/25	2,216	2,259	2,002	2,041	-6.42%	106,900	162億7493万	+20.13%	18.3	5.01
11/21	2,238	2,436	2,150	2,181	-3.37%	164,100	173億9129万	+30.83%	19.56	5.36
11/20	2,060	2,391	2,060	2,257	+10.58%	333,800	179億9731万	+38.81%	20.24	5.54
11/19	2,357	2,438	2,000	2,041	-13.44%	186,700	162億7493万	+29.18%	18.3	5.01
11/18	2,440	2,900	2,120	2,358	-2.04%	547,600	188億269万	+52.92%	21.14	5.79
11/17	2,060	2,470	2,052	2,407	+17.53%	207,100	191億9341万	+61.44%	21.58	5.91
11/14	2,000	2,048	1,911	2,048	+2.86%	80,000	163億3075万	+42.32%	18.36	5.03
11/13	1,769	2,100	1,751	1,991	+12.55%	250,800	158億7623万	+42.01%	17.85	4.89
11/12	1,631	1,786	1,591	1,769	+8.73%	91,100	141億600万	+29.6%	15.86	4.35
11/11	1,597	1,644	1,577	1,627	+3.7%	44,300	129億7369万	+21.33%	14.59	4
11/10	1,545	1,576	1,521	1,569	+1.88%	37,600	125億1120万	+18.68%	14.07	3.85
11/07	1,566	1,588	1,507	1,540	-2.65%	59,500	122億7996万	+18.28%	13.81	3.78
11/06	1,489	1,619	1,466	1,582	+8.06%	110,300	126億1486万	+23.3%	14.18	3.89
11/05	1,401	1,467	1,359	1,464	+2.88%	58,300	116億7393万	+15.91%	13.13	3.6
11/04	1,369	1,427	1,369	1,423	+3.64%	48,000	113億4700万	+13.93%	12.76	3.5
10/31	1,407	1,449	1,352	1,373	-0.29%	46,300	109億4830万	+11.35%	12.31	3.37
10/30	1,350	1,396	1,286	1,377	+1.4%	81,800	109億8019万	+12.78%	12.35	3.38
10/29	1,414	1,452	1,330	1,358	-3.35%	92,800	108億2869万	+12.32%	12.18	3.34
10/28	1,506	1,519	1,358	1,405	-9%	192,000	112億347万	+17.47%	12.6	3.45
10/27	1,638	1,669	1,490	1,544	-3.38%	176,000	123億1185万	+30.74%	13.84	3.79
10/24	1,475	1,649	1,455	1,598	+8.05%	174,700	127億4245万	+38%	14.33	3.93
10/23	1,356	1,500	1,330	1,479	+9.07%	106,800	117億9354万	+30.77%	13.26	3.63
10/22	1,427	1,429	1,330	1,356	+0.15%	101,000	108億1274万	+22.27%	12.16	3.33
10/21	1,351	1,512	1,272	1,354	+1.88%	300,100	107億9679万	+24.11%	12.14	3.33
10/20	1,302	1,364	1,195	1,329	+7%	189,000	105億9744万	+23.86%	11.92	3.26
10/17	1,150	1,249	1,142	1,242	+8%	178,800	99億370万	+17.61%	11.14	3.05
10/16	1,131	1,187	1,124	1,150	+2.95%	59,300	91億7010万	+10.26%	10.31	2.82
10/15	1,137	1,158	1,105	1,117	+2.95%	38,700	89億695万	+8.03%	10.02	2.74
10/14	1,104	1,216	1,085	1,085	0%	164,100	86億5179万	+5.65%	9.73	2.67
10/10	1,100	1,115	1,075	1,085	-1.18%	29,800	86億5179万	+6.48%	9.73	2.67
10/09	1,137	1,153	1,093	1,098	-2.23%	54,200	87億5545万	+8.5%	9.85	2.7
10/08	1,086	1,148	1,086	1,123	+3.5%	57,200	89億5480万	+11.74%	10.07	2.76
10/07	1,172	1,172	1,056	1,085	-7.42%	107,000	86億5179万	+8.72%	9.73	2.67

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+3.36% 7/25	-18.05% 8/2
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	+23.2% 9/9	-25.52% 8/5
最新	1,777 2026/3/6		22,700	141億6979万		-9.29% 1,959

年間値上がり率

2025/12/30 vs 2024/12/30: 156%（2.56倍）
2026/03/06 vs 2025/12/30: -4%（0.96倍）
過去安値 554円（2025/04/07）: 221%（3.21倍）
1,777円（3/6）

194A WOLVES HAND

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート