WOLVES HAND（194A）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,596
- 始値
- 1,617
- 高値
- 1,642
- 安値
- 1,568
- 終値 -1.63%
- 1,570
- 出来高 -44.43%
- 32,900
乖離率
- 株価（5日）
移動平均値 - -1.44%
1,593 - 株価（25日）
移動平均値 - -11.25%
1,769 - 出来高（5日）
移動平均値 - -2.72%
33,820
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,617 | 1,642 | 1,568 | 1,570 | -1.63% | 32,900 | 125億1918万 | -11.25% | 14.11 | 3.53 |
| 05/11 | 1,600 | 1,650 | 1,589 | 1,596 | -0.25% | 59,200 | 127億2650万 | -9.88% | 14.34 | 3.59 |
| 05/08 | 1,586 | 1,650 | 1,580 | 1,600 | +1.14% | 29,400 | 127億5840万 | -9.4% | 14.38 | 3.6 |
| 05/07 | 1,698 | 1,698 | 1,575 | 1,582 | -2.22% | 21,900 | 126億1486万 | -10.42% | 14.22 | 3.56 |
| 05/01 | 1,613 | 1,635 | 1,590 | 1,618 | +0.37% | 25,700 | 129億193万 | -8.28% | 14.54 | 3.64 |
| 04/30 | 1,655 | 1,665 | 1,610 | 1,612 | -3.07% | 29,500 | 128億5408万 | -8.62% | 14.49 | 3.63 |
| 04/28 | 1,643 | 1,670 | 1,620 | 1,663 | +0.06% | 22,300 | 132億6076万 | -5.73% | 14.95 | 3.74 |
| 04/27 | 1,670 | 1,685 | 1,551 | 1,662 | -0.6% | 51,700 | 132億5278万 | -5.68% | 14.94 | 3.74 |
| 04/24 | 1,770 | 1,780 | 1,620 | 1,672 | -5.11% | 57,800 | 133億3252万 | -4.84% | 15.03 | 3.76 |
| 04/23 | 1,898 | 1,898 | 1,690 | 1,762 | -6.28% | 83,300 | 140億5018万 | +0.23% | 15.84 | 3.97 |
| 04/22 | 1,863 | 1,910 | 1,848 | 1,880 | -1.88% | 36,800 | 149億9112万 | +7% | 16.9 | 4.23 |
| 04/21 | 1,915 | 1,934 | 1,847 | 1,916 | +0.26% | 58,900 | 152億7818万 | +9.55% | 17.22 | 4.31 |
| 04/20 | 1,862 | 1,919 | 1,845 | 1,911 | +1.27% | 33,600 | 152億3831万 | +9.64% | 17.18 | 4.3 |
| 04/17 | 1,911 | 1,915 | 1,844 | 1,887 | -1.72% | 13,800 | 150億4693万 | +8.51% | 16.96 | 4.25 |
| 04/16 | 1,914 | 1,955 | 1,887 | 1,920 | +0.31% | 25,900 | 153億1008万 | +10.54% | 17.26 | 4.32 |
| 04/15 | 1,952 | 1,995 | 1,892 | 1,914 | -0.31% | 35,300 | 152億6223万 | +10.38% | 17.2 | 4.31 |
| 04/14 | 1,964 | 1,979 | 1,832 | 1,920 | -1.29% | 68,900 | 153億1008万 | +11.18% | 17.26 | 4.32 |
| 04/13 | 1,967 | 2,006 | 1,920 | 1,945 | -1.17% | 50,200 | 155億943万 | +13.21% | 17.48 | 4.38 |
| 04/10 | 1,896 | 1,983 | 1,895 | 1,968 | +3.8% | 32,300 | 156億9283万 | +14.95% | 17.69 | 4.43 |
| 04/09 | 1,931 | 2,000 | 1,876 | 1,896 | -1.81% | 77,700 | 151億1870万 | +11.27% | 17.04 | 4.27 |
| 04/08 | 1,814 | 1,950 | 1,814 | 1,931 | +6.45% | 49,300 | 153億9779万 | +13.79% | 17.36 | 4.35 |
| 04/07 | 1,816 | 1,864 | 1,785 | 1,814 | +2.14% | 52,100 | 144億6483万 | +7.21% | 16.3 | 4.08 |
| 04/06 | 1,606 | 1,782 | 1,606 | 1,776 | +11% | 92,200 | 141億6182万 | +4.84% | 15.96 | 4 |
| 04/03 | 1,603 | 1,641 | 1,600 | 1,600 | -0.25% | 39,200 | 127億5840万 | -5.55% | 14.38 | 3.6 |
| 04/02 | 1,619 | 1,684 | 1,559 | 1,604 | -0.68% | 52,400 | 127億9029万 | -5.76% | 14.42 | 3.61 |
| 04/01 | 1,516 | 1,615 | 1,516 | 1,615 | +8.32% | 31,200 | 128億7801万 | -5.67% | 14.52 | 3.63 |
| 03/31 | 1,615 | 1,617 | 1,475 | 1,491 | -5.57% | 70,800 | 118億8923万 | -13.57% | 13.4 | 3.36 |
| 03/30 | 1,494 | 1,589 | 1,478 | 1,579 | +1.48% | 18,300 | 125億9094万 | -9.41% | 14.19 | 3.54 |
| 03/27 | 1,554 | 1,589 | 1,494 | 1,556 | -2.38% | 29,900 | 124億754万 | -11.59% | 13.99 | 3.49 |
| 03/26 | 1,627 | 1,631 | 1,559 | 1,594 | -2.03% | 8,700 | 127億1055万 | -10.25% | 14.33 | 3.58 |
| 03/25 | 1,610 | 1,678 | 1,585 | 1,627 | +1.69% | 47,100 | 129億7369万 | -9.21% | 14.62 | 3.65 |
| 03/24 | 1,600 | 1,612 | 1,490 | 1,600 | +2.83% | 115,900 | 127億5840万 | -11.65% | 14.38 | 3.59 |
| 03/23 | 1,675 | 1,675 | 1,552 | 1,556 | -7.27% | 34,600 | 124億754万 | -14.97% | 13.99 | 3.49 |
| 03/19 | 1,713 | 1,713 | 1,665 | 1,678 | -4.28% | 27,500 | 133億8037万 | -9.25% | 15.08 | 3.77 |
| 03/18 | 1,723 | 1,773 | 1,670 | 1,753 | +4.16% | 37,400 | 139億7842万 | -6.21% | 15.76 | 3.94 |
| 03/17 | 1,795 | 1,795 | 1,677 | 1,683 | -4.7% | 48,300 | 134億2024万 | -10.53% | 15.13 | 3.78 |
| 03/16 | 1,808 | 1,808 | 1,740 | 1,766 | -2.32% | 16,600 | 140億8208万 | -6.91% | 15.87 | 3.96 |
| 03/13 | 1,794 | 1,877 | 1,788 | 1,808 | -0.66% | 28,100 | 144億1699万 | -5.29% | 16.25 | 4.06 |
| 03/12 | 1,804 | 1,911 | 1,804 | 1,820 | -1.3% | 37,900 | 145億1268万 | -5.41% | 16.36 | 4.09 |
| 03/11 | 1,763 | 1,894 | 1,763 | 1,844 | +4.83% | 33,700 | 147億405万 | -4.51% | 16.57 | 4.14 |
| 03/10 | 1,751 | 1,798 | 1,699 | 1,759 | +3.78% | 63,900 | 140億2626万 | -9.1% | 15.81 | 3.95 |
| 03/09 | 1,697 | 1,721 | 1,660 | 1,695 | -4.61% | 35,500 | 135億1593万 | -12.94% | 15.23 | 3.81 |
| 03/06 | 1,773 | 1,804 | 1,730 | 1,777 | +0.23% | 22,700 | 141億6979万 | -9.29% | 15.97 | 3.99 |
| 03/05 | 1,811 | 1,830 | 1,701 | 1,773 | +2.43% | 27,400 | 141億3790万 | -9.91% | 15.94 | 3.98 |
| 03/04 | 1,719 | 1,786 | 1,654 | 1,731 | -3.78% | 61,600 | 138億299万 | -12.58% | 15.56 | 3.89 |
| 03/03 | 1,851 | 1,904 | 1,789 | 1,799 | -2.97% | 44,600 | 143億4522万 | -9.73% | 16.17 | 4.04 |
| 03/02 | 1,737 | 1,910 | 1,733 | 1,854 | +3.4% | 36,400 | 147億8379万 | -7.11% | 16.66 | 4.16 |
| 02/27 | 1,815 | 1,840 | 1,764 | 1,793 | -0.39% | 28,300 | 142億9738万 | -10.17% | 16.12 | 4.03 |
| 02/26 | 1,860 | 1,889 | 1,774 | 1,800 | -3.23% | 59,200 | 143億5320万 | -10% | 16.18 | 4.04 |
| 02/25 | 1,920 | 1,926 | 1,860 | 1,860 | -3.23% | 25,700 | 148億3164万 | -7.19% | 16.72 | 4.18 |
| 02/24 | 1,970 | 2,020 | 1,875 | 1,922 | -1.33% | 49,900 | 153億2602万 | -4.24% | 17.27 | 4.32 |
| 02/20 | 1,954 | 1,985 | 1,940 | 1,948 | -2.31% | 24,900 | 155億3335万 | -2.89% | 17.51 | 4.37 |
| 02/19 | 2,004 | 2,004 | 1,932 | 1,994 | +1.53% | 22,300 | 159億15万 | -0.6% | 17.92 | 4.48 |
| 02/18 | 2,005 | 2,094 | 1,945 | 1,964 | -1.6% | 38,200 | 156億6093万 | -1.75% | 17.65 | 4.41 |
| 02/17 | 2,125 | 2,130 | 1,995 | 1,996 | -4.77% | 28,400 | 159億1610万 | 0% | 17.94 | 4.48 |
| 02/16 | 2,085 | 2,107 | 1,880 | 2,096 | +0.53% | 86,400 | 167億1350万 | +5.12% | 18.84 | 4.71 |
| 02/13 | 2,034 | 2,170 | 2,010 | 2,085 | +2.46% | 44,100 | 166億2579万 | +5.04% | 18.74 | 4.68 |
| 02/12 | 2,200 | 2,210 | 2,031 | 2,035 | -5.83% | 69,000 | 162億2709万 | +3.04% | 18.29 | 4.57 |
| 02/10 | 2,100 | 2,200 | 2,057 | 2,161 | +4.19% | 36,500 | 172億3181万 | +9.7% | 19.42 | 4.85 |
| 02/09 | 2,110 | 2,110 | 2,011 | 2,074 | +0.68% | 30,600 | 165億3807万 | +6.2% | 18.64 | 4.66 |
| 02/06 | 2,080 | 2,080 | 1,964 | 2,060 | -0.53% | 31,800 | 164億2644万 | +5.91% | 18.52 | 4.62 |
| 02/05 | 2,205 | 2,235 | 2,015 | 2,071 | -5.91% | 81,200 | 165億1415万 | +6.81% | 18.61 | 4.65 |
| 02/04 | 1,961 | 2,239 | 1,961 | 2,201 | +10.99% | 63,100 | 175億5077万 | +14.1% | 19.78 | 4.94 |
| 02/03 | 1,942 | 2,022 | 1,942 | 1,983 | +2.11% | 20,600 | 158億1244万 | +3.55% | 17.82 | 4.45 |
| 02/02 | 2,055 | 2,150 | 1,940 | 1,942 | -5.5% | 56,200 | 154億8550万 | +1.78% | 17.45 | 4.36 |
| 01/30 | 2,000 | 2,060 | 1,950 | 2,055 | +2.54% | 26,700 | 163億8657万 | +7.93% | 18.47 | 4.61 |
| 01/29 | 1,984 | 2,027 | 1,916 | 2,004 | +0.3% | 41,700 | 159億7989万 | +5.75% | 18.01 | 4.5 |
| 01/28 | 2,078 | 2,079 | 1,945 | 1,998 | -3.85% | 35,400 | 159億3205万 | +5.66% | 17.96 | 4.49 |
| 01/27 | 2,092 | 2,137 | 1,973 | 2,078 | +1.76% | 77,600 | 165億6997万 | +10.36% | 18.68 | 4.67 |
| 01/26 | 1,879 | 2,054 | 1,850 | 2,042 | +8.44% | 73,900 | 162億8290万 | +9.2% | 18.35 | 4.58 |
| 01/23 | 1,863 | 1,884 | 1,855 | 1,883 | +1.78% | 18,100 | 150億1504万 | +1.29% | 16.92 | 4.23 |
| 01/22 | 1,961 | 1,961 | 1,797 | 1,850 | -2.06% | 59,800 | 147億5190万 | -0.32% | 16.63 | 4.15 |
| 01/21 | 1,880 | 1,941 | 1,874 | 1,889 | -1% | 15,500 | 150億6288万 | +2.11% | 16.98 | 4.24 |
| 01/20 | 1,941 | 1,941 | 1,865 | 1,908 | -1.7% | 48,100 | 152億1439万 | +3.7% | 17.15 | 4.28 |
| 01/19 | 1,902 | 1,981 | 1,872 | 1,941 | +2.1% | 18,400 | 154億7753万 | +5.72% | 17.45 | 4.36 |
| 01/16 | 1,964 | 1,967 | 1,900 | 1,901 | -1.81% | 24,200 | 151億5857万 | +3.88% | 17.09 | 4.27 |
| 01/15 | 1,825 | 2,019 | 1,820 | 1,936 | +5.56% | 66,900 | 154億3766万 | +5.91% | 17.4 | 4.35 |
| 01/14 | 1,885 | 1,940 | 1,832 | 1,834 | -2.71% | 25,900 | 146億2431万 | +0.6% | 16.48 | 4.12 |
| 01/13 | 1,940 | 2,034 | 1,855 | 1,885 | -2.33% | 79,900 | 150億3099万 | +3.12% | 16.94 | 4.23 |
| 01/09 | 1,906 | 1,934 | 1,844 | 1,930 | +2.12% | 35,000 | 153億8982万 | +5.41% | 17.35 | 4.33 |
| 01/08 | 1,830 | 1,940 | 1,805 | 1,890 | +3.56% | 36,800 | 150億7086万 | +3.22% | 16.99 | 4.24 |
| 01/07 | 1,910 | 1,910 | 1,804 | 1,825 | -4.95% | 48,500 | 145億5255万 | -0.27% | 16.4 | 4.1 |
| 01/06 | 1,738 | 1,952 | 1,738 | 1,920 | +10.66% | 89,300 | 153億1008万 | +4.52% | 17.26 | 4.31 |
| 01/05 | 1,870 | 1,871 | 1,735 | 1,735 | -6.57% | 48,800 | 138億3489万 | -5.66% | 15.59 | 3.9 |
| 2025 | ||||||||||
| 12/30 | 1,919 | 1,925 | 1,803 | 1,857 | -3.28% | 63,500 | 148億771万 | +0.6% | 16.69 | 4.56 |
| 12/29 | 1,830 | 1,934 | 1,830 | 1,920 | +5.21% | 43,300 | 153億1008万 | +3.56% | 17.26 | 4.72 |
| 12/26 | 1,845 | 1,847 | 1,793 | 1,825 | -1.19% | 18,000 | 145億5255万 | -2.09% | 16.4 | 4.48 |
| 12/25 | 1,805 | 1,847 | 1,767 | 1,847 | +2.33% | 14,000 | 147億2797万 | -1.81% | 16.6 | 4.54 |
| 12/24 | 1,849 | 1,860 | 1,756 | 1,805 | -1.58% | 31,900 | 143億9307万 | -4.45% | 16.22 | 4.43 |
| 12/23 | 1,855 | 1,859 | 1,780 | 1,834 | 0% | 30,700 | 146億2431万 | -4.03% | 16.48 | 4.5 |
| 12/22 | 1,935 | 1,936 | 1,801 | 1,834 | -3.37% | 28,200 | 146億2431万 | -5.17% | 16.48 | 4.5 |
| 12/19 | 1,827 | 1,920 | 1,803 | 1,898 | +4.8% | 35,200 | 151億3465万 | -2.32% | 17.06 | 4.66 |
| 12/18 | 1,731 | 1,866 | 1,720 | 1,811 | +3.19% | 44,200 | 144億4091万 | -6.94% | 16.28 | 4.45 |
| 12/17 | 1,743 | 1,761 | 1,709 | 1,755 | +0.23% | 16,100 | 139億9437万 | -9.77% | 15.77 | 4.31 |
| 12/16 | 1,804 | 1,841 | 1,730 | 1,751 | -3.9% | 32,600 | 139億6247万 | -9.74% | 15.74 | 4.3 |
| 12/15 | 1,693 | 1,849 | 1,690 | 1,822 | +7.62% | 63,600 | 145億2862万 | -5.69% | 16.38 | 4.48 |
| 12/12 | 1,652 | 1,726 | 1,652 | 1,693 | +2.3% | 27,200 | 134億9998万 | -11.87% | 15.22 | 4.16 |
| 12/11 | 1,762 | 1,762 | 1,640 | 1,655 | -7.23% | 93,100 | 131億9697万 | -13.67% | 14.88 | 4.07 |
| 12/10 | 1,800 | 1,875 | 1,770 | 1,784 | -0.72% | 47,200 | 142億2561万 | -6.55% | 16.03 | 4.38 |
| 12/09 | 1,779 | 1,819 | 1,740 | 1,797 | -3.34% | 55,400 | 143億2927万 | -5.12% | 16.15 | 4.41 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 | 1,570 2026/5/12 | 32,900 | 125億1918万 | -11.25% 1,769 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 156%（2.56倍）
- 2026/05/12 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
554円（2025/04/07） - 183%（2.83倍）
1,570円（5/12）
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。
