WDB HD（2475）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,805
- 始値
- 1,799
- 高値
- 1,830
- 安値
- 1,799
- 終値 -0.22%
- 1,801
- 出来高 -34.14%
- 16,400
乖離率
- 株価（5日）
移動平均値 - -0.44%
1,809 - 株価（25日）
移動平均値 - +10.42%
1,631 - 出来高（5日）
移動平均値 - -35.53%
25,440
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,799 | 1,830 | 1,799 | 1,801 | -0.22% | 16,400 | 361億2806万 | +10.42% | 12.46 | 1.05 |
| 05/28 | 1,806 | 1,815 | 1,791 | 1,805 | -0.28% | 24,900 | 362億830万 | +11.35% | 12.49 | 1.06 |
| 05/27 | 1,835 | 1,835 | 1,796 | 1,810 | -0.55% | 27,800 | 363億860万 | +12.42% | 12.53 | 1.06 |
| 05/26 | 1,808 | 1,840 | 1,808 | 1,820 | +0.5% | 26,300 | 365億920万 | +13.82% | 12.59 | 1.06 |
| 05/25 | 1,780 | 1,820 | 1,748 | 1,811 | +1.74% | 31,800 | 363億2866万 | +14.11% | 12.53 | 1.06 |
| 05/22 | 1,839 | 1,839 | 1,733 | 1,780 | -3.05% | 36,200 | 357億680万 | +13.02% | 12.32 | 1.04 |
| 05/21 | 1,827 | 1,880 | 1,827 | 1,836 | 0% | 53,700 | 368億3016万 | +17.39% | 12.71 | 1.07 |
| 05/20 | 1,820 | 1,861 | 1,795 | 1,836 | +0.88% | 71,800 | 368億3016万 | +18.3% | 12.71 | 1.07 |
| 05/19 | 1,763 | 1,851 | 1,738 | 1,820 | +3.23% | 118,100 | 365億920万 | +18.18% | 12.59 | 1.06 |
| 05/18 | 1,697 | 1,783 | 1,669 | 1,763 | +3.46% | 144,400 | 353億6578万 | +15.3% | 12.2 | 1.03 |
| 05/15 | 1,621 | 1,724 | 1,611 | 1,704 | +14.75% | 205,200 | 341億8224万 | +12.11% | 11.79 | 1 |
| 05/14 | 1,487 | 1,496 | 1,483 | 1,485 | -0.4% | 17,600 | 297億8910万 | -1.92% | 10.28 | 0.87 |
| 05/13 | 1,492 | 1,500 | 1,485 | 1,491 | +0.34% | 22,400 | 299億946万 | -1.65% | 10.32 | 0.87 |
| 05/12 | 1,486 | 1,495 | 1,486 | 1,486 | -0.13% | 9,000 | 298億916万 | -2.11% | 10.28 | 0.87 |
| 05/11 | 1,492 | 1,500 | 1,486 | 1,488 | -0.33% | 9,500 | 298億4928万 | -2.04% | 10.3 | 0.87 |
| 05/08 | 1,496 | 1,504 | 1,493 | 1,493 | -0.2% | 18,200 | 299億4958万 | -1.84% | 10.33 | 0.87 |
| 05/07 | 1,494 | 1,502 | 1,493 | 1,496 | +0.34% | 12,400 | 300億976万 | -1.71% | 10.35 | 0.88 |
| 05/01 | 1,496 | 1,496 | 1,485 | 1,491 | +0.07% | 14,600 | 299億946万 | -2.17% | 10.32 | 0.87 |
| 04/30 | 1,498 | 1,500 | 1,484 | 1,490 | -0.73% | 23,900 | 298億8940万 | -2.36% | 10.31 | 0.87 |
| 04/28 | 1,507 | 1,507 | 1,497 | 1,501 | +0.2% | 19,800 | 301億1006万 | -1.77% | 10.39 | 0.88 |
| 04/27 | 1,503 | 1,506 | 1,498 | 1,498 | -0.27% | 14,100 | 300億4988万 | -2.09% | 10.37 | 0.88 |
| 04/24 | 1,505 | 1,511 | 1,500 | 1,502 | -0.46% | 21,000 | 301億3012万 | -1.89% | 10.39 | 0.88 |
| 04/23 | 1,522 | 1,522 | 1,505 | 1,509 | -0.92% | 33,300 | 302億7054万 | -1.57% | 10.44 | 0.88 |
| 04/22 | 1,535 | 1,542 | 1,522 | 1,523 | -0.78% | 10,600 | 305億5138万 | -0.78% | 10.54 | 0.89 |
| 04/21 | 1,539 | 1,557 | 1,533 | 1,535 | -0.32% | 26,400 | 307億9210万 | -0.07% | 10.62 | 0.9 |
| 04/20 | 1,533 | 1,542 | 1,527 | 1,540 | +0.39% | 19,100 | 308億9240万 | +0.2% | 10.66 | 0.9 |
| 04/17 | 1,526 | 1,541 | 1,526 | 1,534 | +0.13% | 14,600 | 307億7204万 | -0.2% | 10.62 | 0.9 |
| 04/16 | 1,528 | 1,532 | 1,522 | 1,532 | +0.59% | 22,900 | 307億3192万 | -0.33% | 10.6 | 0.9 |
| 04/15 | 1,518 | 1,526 | 1,516 | 1,523 | +0.79% | 13,400 | 305億5138万 | -1.04% | 10.54 | 0.89 |
| 04/14 | 1,512 | 1,523 | 1,510 | 1,511 | -0.07% | 12,800 | 303億1066万 | -1.95% | 10.46 | 0.88 |
| 04/13 | 1,527 | 1,531 | 1,510 | 1,512 | -0.98% | 20,300 | 303億3072万 | -2.01% | 10.46 | 0.88 |
| 04/10 | 1,538 | 1,546 | 1,523 | 1,527 | -0.97% | 11,800 | 306億3162万 | -1.23% | 10.57 | 0.89 |
| 04/09 | 1,553 | 1,555 | 1,540 | 1,542 | -0.45% | 20,200 | 309億3252万 | -0.39% | 10.67 | 0.9 |
| 04/08 | 1,548 | 1,554 | 1,547 | 1,549 | +0.19% | 17,800 | 310億7294万 | +0.06% | 10.72 | 0.91 |
| 04/07 | 1,540 | 1,548 | 1,536 | 1,546 | +0.39% | 11,800 | 310億1276万 | -0.19% | 10.7 | 0.9 |
| 04/06 | 1,532 | 1,543 | 1,532 | 1,540 | +0.52% | 15,900 | 308億9240万 | -0.71% | 10.66 | 0.9 |
| 04/03 | 1,528 | 1,540 | 1,527 | 1,532 | -0.39% | 8,900 | 307億3192万 | -1.35% | 10.6 | 0.9 |
| 04/02 | 1,534 | 1,549 | 1,529 | 1,538 | +0.33% | 26,000 | 308億5228万 | -1.09% | 10.64 | 0.9 |
| 04/01 | 1,534 | 1,538 | 1,522 | 1,533 | +0.39% | 21,300 | 307億5198万 | -1.6% | 10.61 | 0.9 |
| 03/31 | 1,520 | 1,535 | 1,512 | 1,527 | +1.19% | 32,700 | 306億3162万 | -2.05% | 10.63 | 0.89 |
| 03/30 | 1,497 | 1,513 | 1,484 | 1,509 | -2.27% | 126,200 | 302億7054万 | -3.33% | 10.51 | 0.88 |
| 03/27 | 1,550 | 1,558 | 1,543 | 1,544 | -0.26% | 146,000 | 309億7264万 | -1.28% | 10.75 | 0.9 |
| 03/26 | 1,545 | 1,549 | 1,540 | 1,548 | 0% | 34,900 | 310億5288万 | -1.09% | 10.78 | 0.91 |
| 03/25 | 1,539 | 1,555 | 1,539 | 1,548 | +0.58% | 67,800 | 310億5288万 | -1.21% | 10.78 | 0.91 |
| 03/24 | 1,547 | 1,547 | 1,533 | 1,539 | +0.85% | 54,800 | 308億7234万 | -1.85% | 10.72 | 0.9 |
| 03/23 | 1,550 | 1,551 | 1,522 | 1,526 | -1.99% | 137,100 | 306億1156万 | -2.86% | 10.63 | 0.89 |
| 03/19 | 1,563 | 1,568 | 1,552 | 1,557 | -0.57% | 62,800 | 312億3342万 | -1.14% | 10.84 | 0.91 |
| 03/18 | 1,552 | 1,566 | 1,552 | 1,566 | +1.03% | 46,700 | 314億1396万 | -0.7% | 10.9 | 0.92 |
| 03/17 | 1,548 | 1,556 | 1,546 | 1,550 | +0.32% | 29,700 | 310億9300万 | -1.84% | 10.79 | 0.91 |
| 03/16 | 1,535 | 1,550 | 1,533 | 1,545 | +0.32% | 54,200 | 309億9270万 | -2.34% | 10.76 | 0.9 |
| 03/13 | 1,544 | 1,550 | 1,534 | 1,540 | -0.65% | 104,300 | 308億9240万 | -2.9% | 10.72 | 0.9 |
| 03/12 | 1,561 | 1,562 | 1,545 | 1,550 | -1.08% | 71,900 | 310億9300万 | -2.45% | 10.79 | 0.91 |
| 03/11 | 1,584 | 1,584 | 1,564 | 1,567 | -0.51% | 33,900 | 314億3402万 | -1.51% | 10.91 | 0.92 |
| 03/10 | 1,583 | 1,583 | 1,569 | 1,575 | +0.57% | 32,600 | 315億9450万 | -1.13% | 10.97 | 0.92 |
| 03/09 | 1,565 | 1,574 | 1,554 | 1,566 | -1.01% | 54,900 | 314億1396万 | -1.76% | 10.9 | 0.92 |
| 03/06 | 1,571 | 1,583 | 1,565 | 1,582 | +0.44% | 36,000 | 317億3492万 | -0.82% | 11.02 | 0.93 |
| 03/05 | 1,581 | 1,586 | 1,570 | 1,575 | +1.35% | 36,500 | 315億9450万 | -1.25% | 10.97 | 0.92 |
| 03/04 | 1,563 | 1,563 | 1,539 | 1,554 | -1.08% | 99,500 | 311億7324万 | -2.63% | 10.82 | 0.91 |
| 03/03 | 1,590 | 1,590 | 1,571 | 1,571 | -0.95% | 40,800 | 315億1426万 | -1.69% | 10.94 | 0.92 |
| 03/02 | 1,597 | 1,597 | 1,583 | 1,586 | -0.94% | 52,000 | 318億1516万 | -1% | 11.04 | 0.93 |
| 02/27 | 1,597 | 1,606 | 1,591 | 1,601 | +0.76% | 37,200 | 321億1606万 | -0.25% | 11.15 | 0.94 |
| 02/26 | 1,598 | 1,605 | 1,589 | 1,589 | -0.13% | 48,200 | 318億7534万 | -1.06% | 11.06 | 0.93 |
| 02/25 | 1,580 | 1,593 | 1,573 | 1,591 | +1.14% | 28,200 | 319億1546万 | -1.06% | 11.08 | 0.93 |
| 02/24 | 1,568 | 1,578 | 1,561 | 1,573 | +0.25% | 27,200 | 315億5438万 | -2.3% | 10.95 | 0.92 |
| 02/20 | 1,584 | 1,584 | 1,569 | 1,569 | -1.01% | 40,700 | 314億7414万 | -2.79% | 10.92 | 0.92 |
| 02/19 | 1,584 | 1,585 | 1,573 | 1,585 | +0.19% | 28,200 | 317億9510万 | -1.98% | 11.04 | 0.93 |
| 02/18 | 1,582 | 1,588 | 1,581 | 1,582 | 0% | 22,300 | 317億3492万 | -2.41% | 11.02 | 0.93 |
| 02/17 | 1,591 | 1,598 | 1,580 | 1,582 | -0.32% | 17,400 | 317億3492万 | -2.59% | 11.02 | 0.93 |
| 02/16 | 1,600 | 1,600 | 1,579 | 1,587 | -0.87% | 70,200 | 318億3522万 | -2.46% | 11.05 | 0.93 |
| 02/13 | 1,614 | 1,626 | 1,600 | 1,601 | -1.54% | 21,900 | 321億1606万 | -1.72% | 11.15 | 0.94 |
| 02/12 | 1,621 | 1,626 | 1,609 | 1,626 | +0.43% | 18,100 | 326億1756万 | -0.37% | 11.32 | 0.95 |
| 02/10 | 1,623 | 1,627 | 1,613 | 1,619 | +0.5% | 12,000 | 324億7714万 | -0.86% | 11.27 | 0.95 |
| 02/09 | 1,625 | 1,625 | 1,598 | 1,611 | -0.92% | 28,500 | 323億1666万 | -1.41% | 11.22 | 0.94 |
| 02/06 | 1,636 | 1,636 | 1,621 | 1,626 | -0.31% | 22,200 | 326億1756万 | -0.49% | 11.32 | 0.95 |
| 02/05 | 1,626 | 1,638 | 1,624 | 1,631 | +0.74% | 22,100 | 327億1786万 | -0.18% | 11.36 | 0.95 |
| 02/04 | 1,610 | 1,623 | 1,609 | 1,619 | +0.43% | 15,900 | 324億7714万 | -0.92% | 11.27 | 0.95 |
| 02/03 | 1,606 | 1,622 | 1,600 | 1,612 | +0.37% | 21,200 | 323億3672万 | -1.35% | 11.22 | 0.94 |
| 02/02 | 1,607 | 1,613 | 1,596 | 1,606 | +0.19% | 18,100 | 322億1636万 | -1.65% | 11.18 | 0.94 |
| 01/30 | 1,582 | 1,603 | 1,582 | 1,603 | +1.33% | 18,000 | 321億5618万 | -1.84% | 11.16 | 0.94 |
| 01/29 | 1,588 | 1,592 | 1,573 | 1,582 | -0.38% | 27,300 | 317億3492万 | -3.12% | 11.02 | 0.93 |
| 01/28 | 1,595 | 1,599 | 1,587 | 1,588 | -0.44% | 23,200 | 318億5528万 | -2.82% | 11.06 | 0.93 |
| 01/27 | 1,615 | 1,615 | 1,588 | 1,595 | -1.36% | 49,500 | 319億9570万 | -2.39% | 11.11 | 0.93 |
| 01/26 | 1,654 | 1,654 | 1,616 | 1,617 | -2.71% | 32,500 | 324億3702万 | -0.98% | 11.26 | 0.95 |
| 01/23 | 1,662 | 1,667 | 1,649 | 1,662 | 0% | 23,700 | 333億3972万 | +1.9% | 11.57 | 0.97 |
| 01/22 | 1,634 | 1,662 | 1,634 | 1,662 | +1.71% | 16,600 | 333億3972万 | +2.09% | 11.57 | 0.97 |
| 01/21 | 1,627 | 1,636 | 1,624 | 1,634 | -0.06% | 12,700 | 327億7804万 | +0.68% | 11.38 | 0.96 |
| 01/20 | 1,641 | 1,643 | 1,629 | 1,635 | -0.79% | 17,300 | 327億9810万 | +0.93% | 11.38 | 0.96 |
| 01/19 | 1,660 | 1,667 | 1,648 | 1,648 | -0.72% | 16,300 | 330億5888万 | +1.92% | 11.47 | 0.96 |
| 01/16 | 1,660 | 1,674 | 1,659 | 1,660 | -0.18% | 11,400 | 332億9960万 | +2.91% | 11.56 | 0.97 |
| 01/15 | 1,665 | 1,669 | 1,658 | 1,663 | -0.18% | 10,400 | 333億5978万 | +3.36% | 11.58 | 0.97 |
| 01/14 | 1,656 | 1,669 | 1,653 | 1,666 | +0.6% | 14,400 | 334億1996万 | +3.8% | 11.6 | 0.97 |
| 01/13 | 1,680 | 1,687 | 1,656 | 1,656 | -0.3% | 21,000 | 332億1936万 | +3.37% | 11.53 | 0.97 |
| 01/09 | 1,653 | 1,671 | 1,653 | 1,661 | +0.48% | 7,900 | 333億1966万 | +3.88% | 11.57 | 0.97 |
| 01/08 | 1,665 | 1,667 | 1,653 | 1,653 | -0.72% | 6,300 | 331億5918万 | +3.57% | 11.51 | 0.97 |
| 01/07 | 1,652 | 1,676 | 1,652 | 1,665 | +0.36% | 9,400 | 333億9990万 | +4.52% | 11.59 | 0.97 |
| 01/06 | 1,632 | 1,669 | 1,632 | 1,659 | +1.65% | 26,700 | 332億7954万 | +4.27% | 11.55 | 0.97 |
| 01/05 | 1,620 | 1,643 | 1,620 | 1,632 | +0.74% | 19,700 | 327億3792万 | +2.71% | 11.36 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 1,623 | 1,629 | 1,620 | 1,620 | -0.06% | 11,900 | 324億9720万 | +2.02% | 11.55 | 0.99 |
| 12/29 | 1,641 | 1,641 | 1,619 | 1,621 | -0.18% | 20,300 | 325億1726万 | +2.08% | 11.55 | 0.99 |
| 12/26 | 1,622 | 1,624 | 1,619 | 1,624 | +0.56% | 13,100 | 325億7744万 | +2.33% | 11.58 | 0.99 |
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 | 1,801 2026/5/29 | 16,400 | 361億2806万 | +10.42% 1,631 | |||
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）
- 2026/05/29 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
65円（2009/03/16） - 2660%（27.6倍）
1,801円（5/29）
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。
