- 2475
- 2026/09/28
- 時価
- 357億円
- PER 予
- 12.35倍
- 2010年以降
- 3.37-28.27倍
（2010-2026年） - PBR
- 1.05倍
- 2010年以降
- 0.5-6.53倍
（2010-2026年） - 配当 予
- 5.27%
- ROE 予
- 8.46%
- ROA 予
- 6.44%
- 資料
- Link
- CSV,JSON
WDB HD（2475）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,784
- 始値
- 1,757
- 高値
- 1,757
- 安値
- 1,740
- 終値 -2.24%
- 1,744
- 出来高 -1.56%
- 25,200
乖離率
- 株価（5日）
移動平均値 - -1.47%
1,770 - 株価（25日）
移動平均値 - -2.62%
1,791 - 出来高（5日）
移動平均値 - +14.44%
22,020
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,757 | 1,757 | 1,740 | 1,744 | -2.24% | 25,200 | - | -2.62% | - | - |
| 09/28 | 1,784 | 1,788 | 1,762 | 1,784 | +0.62% | 25,600 | - | -0.61% | - | - |
| 09/25 | 1,779 | 1,779 | 1,763 | 1,773 | +0.51% | 21,700 | - | -1.34% | - | - |
| 09/24 | 1,783 | 1,793 | 1,764 | 1,764 | -1.07% | 20,200 | - | -1.95% | - | - |
| 09/18 | 1,780 | 1,784 | 1,761 | 1,783 | +0.28% | 17,400 | - | -1.05% | - | - |
| 09/17 | 1,747 | 1,778 | 1,747 | 1,778 | +1.77% | 15,400 | - | -1.39% | - | - |
| 09/16 | 1,760 | 1,766 | 1,747 | 1,747 | -0.29% | 10,600 | - | -3.11% | - | - |
| 09/15 | 1,740 | 1,765 | 1,737 | 1,752 | +0.23% | 12,700 | - | -2.88% | - | - |
| 09/14 | 1,733 | 1,755 | 1,733 | 1,748 | +0.87% | 7,800 | - | -3.1% | - | - |
| 09/11 | 1,731 | 1,747 | 1,728 | 1,733 | -0.74% | 16,200 | - | -4.04% | - | - |
| 09/10 | 1,733 | 1,748 | 1,733 | 1,746 | +0.75% | 9,600 | - | -3.43% | - | - |
| 09/09 | 1,742 | 1,743 | 1,733 | 1,733 | -0.86% | 13,500 | - | -4.2% | - | - |
| 09/08 | 1,765 | 1,765 | 1,748 | 1,748 | -0.96% | 13,600 | - | -3.43% | - | - |
| 09/07 | 1,793 | 1,793 | 1,750 | 1,765 | -1.94% | 27,500 | - | -2.59% | - | - |
| 09/04 | 1,816 | 1,824 | 1,800 | 1,800 | -1.26% | 12,000 | - | -0.77% | - | - |
| 09/03 | 1,827 | 1,835 | 1,820 | 1,823 | -0.22% | 11,100 | - | +0.44% | - | - |
| 09/02 | 1,835 | 1,840 | 1,819 | 1,827 | -0.76% | 15,800 | - | +0.61% | - | - |
| 09/01 | 1,851 | 1,858 | 1,839 | 1,841 | -0.32% | 14,700 | - | +1.38% | - | - |
| 08/31 | 1,855 | 1,864 | 1,842 | 1,847 | +0.11% | 8,600 | - | +1.65% | - | - |
| 08/28 | 1,841 | 1,874 | 1,840 | 1,845 | +0.27% | 19,500 | - | +1.65% | - | - |
| 08/27 | 1,831 | 1,860 | 1,831 | 1,840 | 0% | 21,100 | - | +1.43% | - | - |
| 08/26 | 1,830 | 1,848 | 1,818 | 1,840 | +0.38% | 19,400 | - | +1.49% | - | - |
| 08/25 | 1,838 | 1,859 | 1,830 | 1,833 | -0.16% | 14,500 | - | +1.16% | - | - |
| 08/24 | 1,839 | 1,859 | 1,829 | 1,836 | -0.16% | 19,300 | - | +1.38% | - | - |
| 08/21 | 1,819 | 1,845 | 1,819 | 1,839 | -0.22% | 12,400 | - | +1.6% | - | - |
| 08/20 | 1,832 | 1,843 | 1,813 | 1,843 | +0.6% | 16,200 | - | +1.94% | - | - |
| 08/19 | 1,834 | 1,834 | 1,815 | 1,832 | -0.11% | 13,600 | - | +1.44% | - | - |
| 08/18 | 1,827 | 1,849 | 1,824 | 1,834 | -0.38% | 20,500 | - | +1.66% | - | - |
| 08/17 | 1,810 | 1,849 | 1,808 | 1,841 | +1.99% | 27,900 | - | +2.16% | - | - |
| 08/14 | 1,774 | 1,808 | 1,765 | 1,805 | +1.75% | 21,300 | - | +0.28% | - | - |
| 08/13 | 1,771 | 1,776 | 1,760 | 1,774 | +0.17% | 11,400 | - | -1.39% | - | - |
| 08/12 | 1,769 | 1,785 | 1,751 | 1,771 | +0.17% | 34,700 | - | -1.67% | - | - |
| 08/10 | 1,772 | 1,775 | 1,731 | 1,768 | -0.95% | 40,500 | - | -1.78% | - | - |
| 08/07 | 1,796 | 1,803 | 1,776 | 1,785 | +0.28% | 15,900 | - | -0.83% | - | - |
| 08/06 | 1,770 | 1,799 | 1,770 | 1,780 | +0.56% | 11,500 | - | -1.06% | - | - |
| 08/05 | 1,768 | 1,782 | 1,768 | 1,770 | +0.11% | 5,000 | - | -1.56% | - | - |
| 08/04 | 1,778 | 1,786 | 1,765 | 1,768 | -0.95% | 11,700 | - | -1.56% | - | - |
| 08/03 | 1,824 | 1,824 | 1,776 | 1,785 | -1.6% | 15,700 | - | -0.61% | - | - |
| 07/31 | 1,835 | 1,835 | 1,792 | 1,814 | -1.14% | 13,200 | - | +1.17% | - | - |
| 07/30 | 1,855 | 1,857 | 1,815 | 1,835 | -1.08% | 17,600 | - | +2.51% | - | - |
| 07/29 | 1,845 | 1,870 | 1,820 | 1,855 | +1.37% | 20,500 | - | +3.86% | - | - |
| 07/28 | 1,836 | 1,845 | 1,824 | 1,830 | -0.92% | 8,600 | - | +2.69% | - | - |
| 07/27 | 1,828 | 1,847 | 1,823 | 1,847 | +2.33% | 8,700 | - | +3.88% | - | - |
| 07/24 | 1,826 | 1,826 | 1,802 | 1,805 | -0.44% | 8,300 | - | +1.69% | - | - |
| 07/23 | 1,821 | 1,830 | 1,801 | 1,813 | -0.33% | 10,600 | - | +2.2% | - | - |
| 07/22 | 1,831 | 1,831 | 1,797 | 1,819 | +0.17% | 8,700 | - | +2.59% | - | - |
| 07/21 | 1,820 | 1,831 | 1,803 | 1,816 | +0.06% | 13,300 | - | +2.54% | - | - |
| 07/17 | 1,794 | 1,827 | 1,794 | 1,815 | +1.17% | 16,200 | - | +2.66% | - | - |
| 07/16 | 1,814 | 1,822 | 1,794 | 1,794 | -0.55% | 14,500 | - | +1.7% | - | - |
| 07/15 | 1,786 | 1,813 | 1,785 | 1,804 | +1.01% | 8,500 | - | +2.38% | - | - |
| 07/14 | 1,782 | 1,819 | 1,781 | 1,786 | +0.28% | 19,400 | - | +1.48% | - | - |
| 07/13 | 1,797 | 1,809 | 1,781 | 1,781 | -0.34% | 8,400 | - | +1.37% | - | - |
| 07/10 | 1,775 | 1,797 | 1,775 | 1,787 | +0.17% | 9,700 | - | +1.82% | - | - |
| 07/09 | 1,800 | 1,812 | 1,784 | 1,784 | -0.45% | 12,100 | - | +1.77% | - | - |
| 07/08 | 1,811 | 1,819 | 1,792 | 1,792 | -1.05% | 20,500 | - | +2.34% | - | - |
| 07/07 | 1,774 | 1,820 | 1,774 | 1,811 | +3.25% | 20,100 | - | +3.54% | - | - |
| 07/06 | 1,779 | 1,779 | 1,754 | 1,754 | -0.23% | 3,300 | - | +0.29% | - | - |
| 07/03 | 1,765 | 1,790 | 1,758 | 1,758 | -1.07% | 9,800 | - | +0.4% | - | - |
| 07/02 | 1,771 | 1,790 | 1,770 | 1,777 | +2.01% | 7,400 | - | +1.37% | - | - |
| 07/01 | 1,737 | 1,754 | 1,737 | 1,742 | +0.17% | 5,800 | - | -0.68% | - | - |
| 06/30 | 1,768 | 1,768 | 1,739 | 1,739 | -0.46% | 10,300 | - | -1.02% | - | - |
| 06/29 | 1,732 | 1,771 | 1,732 | 1,747 | +0.92% | 10,200 | - | -0.74% | - | - |
| 06/26 | 1,740 | 1,741 | 1,731 | 1,731 | +0.06% | 7,500 | - | -1.82% | - | - |
| 06/25 | 1,750 | 1,755 | 1,730 | 1,730 | -0.86% | 7,400 | - | -1.93% | - | - |
| 06/24 | 1,748 | 1,763 | 1,735 | 1,745 | +0.63% | 8,000 | - | -1.36% | - | - |
| 06/23 | 1,734 | 1,748 | 1,731 | 1,734 | -0.34% | 15,500 | - | -2.14% | - | - |
| 06/22 | 1,777 | 1,782 | 1,740 | 1,740 | -1.64% | 7,800 | - | -2.03% | - | - |
| 06/19 | 1,783 | 1,783 | 1,757 | 1,769 | -0.79% | 14,000 | - | -0.45% | - | - |
| 06/18 | 1,800 | 1,800 | 1,768 | 1,783 | -0.5% | 10,800 | - | +0.51% | - | - |
| 06/17 | 1,769 | 1,810 | 1,769 | 1,792 | +1.64% | 34,300 | - | +1.7% | - | - |
| 06/16 | 1,741 | 1,768 | 1,726 | 1,763 | +1.91% | 23,700 | - | +0.74% | - | - |
| 06/15 | 1,748 | 1,749 | 1,726 | 1,730 | -0.23% | 5,400 | - | -0.52% | - | - |
| 06/12 | 1,718 | 1,734 | 1,716 | 1,734 | -0.17% | 18,000 | - | +0.29% | - | - |
| 06/11 | 1,741 | 1,742 | 1,728 | 1,737 | -0.74% | 9,900 | - | +0.99% | - | - |
| 06/10 | 1,711 | 1,754 | 1,711 | 1,750 | +1.86% | 13,600 | - | +2.34% | - | - |
| 06/09 | 1,731 | 1,737 | 1,718 | 1,718 | -0.35% | 20,800 | - | +1.06% | - | - |
| 06/08 | 1,746 | 1,757 | 1,724 | 1,724 | -1.32% | 20,200 | - | +1.95% | - | - |
| 06/05 | 1,723 | 1,762 | 1,718 | 1,747 | +0.52% | 9,700 | - | +3.86% | - | - |
| 06/04 | 1,725 | 1,738 | 1,708 | 1,738 | -0.34% | 15,600 | - | +3.95% | - | - |
| 06/03 | 1,773 | 1,773 | 1,717 | 1,744 | -2.52% | 25,800 | - | +4.93% | - | - |
| 06/02 | 1,795 | 1,812 | 1,786 | 1,789 | -1.6% | 37,100 | - | +8.23% | - | - |
| 06/01 | 1,801 | 1,826 | 1,781 | 1,818 | +0.94% | 21,700 | - | +10.72% | - | - |
| 05/29 | 1,799 | 1,830 | 1,799 | 1,801 | -0.22% | 16,400 | - | +10.42% | - | - |
| 05/28 | 1,806 | 1,815 | 1,791 | 1,805 | -0.28% | 24,900 | - | +11.35% | - | - |
| 05/27 | 1,835 | 1,835 | 1,796 | 1,810 | -0.55% | 27,800 | - | +12.42% | - | - |
| 05/26 | 1,808 | 1,840 | 1,808 | 1,820 | +0.5% | 26,300 | - | +13.82% | - | - |
| 05/25 | 1,780 | 1,820 | 1,748 | 1,811 | +1.74% | 31,800 | - | +14.11% | - | - |
| 05/22 | 1,839 | 1,839 | 1,733 | 1,780 | -3.05% | 36,200 | - | +13.02% | - | - |
| 05/21 | 1,827 | 1,880 | 1,827 | 1,836 | 0% | 53,700 | - | +17.39% | - | - |
| 05/20 | 1,820 | 1,861 | 1,795 | 1,836 | +0.88% | 71,800 | - | +18.3% | - | - |
| 05/19 | 1,763 | 1,851 | 1,738 | 1,820 | +3.23% | 118,100 | - | +18.18% | - | - |
| 05/18 | 1,697 | 1,783 | 1,669 | 1,763 | +3.46% | 144,400 | - | +15.3% | - | - |
| 05/15 | 1,621 | 1,724 | 1,611 | 1,704 | +14.75% | 205,200 | - | +12.11% | - | - |
| 05/14 | 1,487 | 1,496 | 1,483 | 1,485 | -0.4% | 17,600 | - | -1.92% | - | - |
| 05/13 | 1,492 | 1,500 | 1,485 | 1,491 | +0.34% | 22,400 | - | -1.65% | - | - |
| 05/12 | 1,486 | 1,495 | 1,486 | 1,486 | -0.13% | 9,000 | - | -2.11% | - | - |
| 05/11 | 1,492 | 1,500 | 1,486 | 1,488 | -0.33% | 9,500 | - | -2.04% | - | - |
| 05/08 | 1,496 | 1,504 | 1,493 | 1,493 | -0.2% | 18,200 | - | -1.84% | - | - |
| 05/07 | 1,494 | 1,502 | 1,493 | 1,496 | +0.34% | 12,400 | - | -1.71% | - | - |
| 05/01 | 1,496 | 1,496 | 1,485 | 1,491 | +0.07% | 14,600 | - | -2.17% | - | - |
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 | |
| 2009年 3月期 | 368 147,000 5/27 | 65 26,100 3/16 26,000 3/13 | 1,178,800 2,947 5/26 | - | - | +53.51% 5/26 | -32.7% 2/17 |
| 2010年 3月期 | 141 56,200 6/26 | 79 31,400 12/17 | 103,200 258 9/24 | - | - | +26.31% 6/9 | -20.54% 7/14 |
| 2011年 3月期 | 254 101,500 2/17 | 110 44,150 4/1 | 684,800 1,712 2/9 | 50億9022万 | 22億1412万 | +30.03% 2/8 | -33.38% 3/15 |
| 2012年 3月期 | 275 110,100 3/15 | 155 61,900 8/9 | 312,800 782 2/9 | 55億2151万 | 31億428万 | +18.28% 2/13 | -9.62% 8/9 |
| 2013年 3月期 | 800 320,000 3/5 | 227 90,700 6/4 | 368,400 921 3/5 | 160億4800万 | 45億4860万 | +45.21% 1/29 | -11.57% 6/4 |
| 2014年 3月期 | 1,200 2,400 8/1 | 537 1,073 11/13 | 598,600 299,300 10/1 | 240億7200万 | 107億6219万 | +28.61% 5/8 | -22.47% 9/2 |
| 2015年 3月期 | 948 1,895 11/20 | 606 1,211 4/14 | 159,000 79,500 8/11 | 190億685万 | 121億4633万 | +14.47% 9/3 | -6.67% 12/17 |
| 2016年 3月期 | 1,533 8/19 8/18 | 790 2/12 | 208,900 5/12 | 307億5198万 | 158億4740万 | +20.01% 5/12 | -20.51% 1/21 |
| 2017年 3月期 | 1,561 3/30 | 728 6/24 | 312,200 3/28 | 313億1366万 | 146億368万 | +17.58% 8/31 | -14.36% 6/24 |
| 2018年 3月期 | 4,540 3/9 | 1,390 4/13 | 492,800 5/15 | 910億7240万 | 278億8340万 | +28.35% 5/15 | -11.26% 2/7 |
| 2019年 3月期 | 4,165 10/1 | 2,016 12/25 | 223,400 5/31 | 835億4990万 | 404億4096万 | +19.72% 7/23 | -21.78% 12/25 |
| 2020年 3月期 | 3,395 5/9 | 1,758 3/13 | 203,200 5/13 | 681億370万 | 352億6548万 | +15.98% 4/20 | -24.66% 3/16 |
| 2021年 3月期 | 3,475 10/21 | 1,948 4/3 | 126,200 1/21 | 697億850万 | 390億7688万 | +11.97% 5/12 | -12.16% 12/7 |
| 2022年 3月期 | 3,835 11/8 | 2,272 5/13 | 160,600 5/17 | 769億3010万 | 455億7632万 | +10.98% 6/14 | -12.65% 3/9 |
| 2023年 3月期 | 2,873 4/20 | 1,902 3/16 | 110,200 3/24 | 576億3238万 | 381億5412万 | +10.38% 7/21 | -14.34% 5/16 |
| 2024年 3月期 | 2,364 3/21 | 1,933 4/6 | 56,300 11/6 | 474億2184万 | 387億7598万 | +9.73% 11/8 | -6.63% 4/19 |
| 2025年 3月期 | 2,350 4/2 | 1,480 8/5 | 299,900 5/31 | 471億4100万 | 296億8880万 | +12.23% 2/13 | -21.56% 5/22 |
| 2026年 3月期 | 2,199 5/12 | 1,484 3/30 | 146,000 3/27 | 441億1194万 | 297億6904万 | +19.32% 5/12 | -8.88% 7/1 |
| 最新 | 1,744 2026/9/29 | 25,200 | 349億8464万 | -2.62% 1,791 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- 106%（2.06倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 94%（1.94倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 172%（2.72倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/09/29 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
65円（2009/03/16） - 2573%（26.73倍）
1,744円（9/29）
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。
