ワイズテーブルコーポレーション（2798）の株価チャート
株価
4/17
- 前日 (4/16)
- 2,966
- 始値
- 2,963
- 高値
- 2,975
- 安値
- 2,962
- 終値 +0.07%
- 2,968
- 出来高 +114.29%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.27%
2,960 - 株価（25日）
移動平均値 - +0.99%
2,939 - 出来高（5日）
移動平均値 - -38.52%
2,440
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 2,963 | 2,975 | 2,962 | 2,968 | +0.07% | 1,500 | 97億8965万 | +0.99% | 23.2 | 11.08 |
| 04/16 | 2,958 | 2,980 | 2,958 | 2,966 | +0.3% | 700 | 97億8305万 | +0.95% | 23.18 | 11.07 |
| 04/15 | 2,963 | 2,984 | 2,955 | 2,957 | +0.14% | 5,000 | 97億5336万 | +0.68% | 23.11 | 11.04 |
| 04/14 | 2,959 | 2,968 | 2,949 | 2,953 | -0.14% | 2,900 | 97億4017万 | +0.61% | 23.08 | 11.02 |
| 04/13 | 2,945 | 2,958 | 2,942 | 2,957 | -0.07% | 2,100 | 97億5336万 | +0.82% | 23.11 | 11.04 |
| 04/10 | 2,968 | 2,968 | 2,956 | 2,959 | +0.03% | 2,400 | 97億5996万 | +0.96% | 23.13 | 11.04 |
| 04/09 | 2,976 | 2,983 | 2,958 | 2,958 | -0.4% | 2,200 | 97億5666万 | +0.99% | 23.12 | 11.04 |
| 04/08 | 2,961 | 2,975 | 2,960 | 2,970 | +0.41% | 3,200 | 97億9624万 | +1.47% | 23.21 | 11.09 |
| 04/07 | 2,957 | 2,963 | 2,957 | 2,958 | +0.03% | 1,400 | 97億5666万 | +1.13% | 23.12 | 11.04 |
| 04/06 | 2,950 | 2,966 | 2,950 | 2,957 | +0.31% | 2,000 | 97億5336万 | +1.13% | 23.11 | 11.04 |
| 04/03 | 2,935 | 2,948 | 2,935 | 2,948 | +0.44% | 900 | 97億2368万 | +0.89% | 23.04 | 11 |
| 04/02 | 2,935 | 2,937 | 2,935 | 2,935 | 0% | 500 | 96億8080万 | +0.51% | 22.94 | 10.96 |
| 04/01 | 2,940 | 2,951 | 2,921 | 2,935 | -0.17% | 5,500 | 96億8080万 | +0.41% | 22.94 | 10.96 |
| 03/31 | 2,930 | 2,940 | 2,923 | 2,940 | +0.82% | 2,700 | 96億9729万 | +0.48% | 22.98 | 10.97 |
| 03/30 | 2,909 | 2,928 | 2,903 | 2,916 | -0.27% | 3,800 | 96億1813万 | -0.44% | 22.79 | 10.88 |
| 03/27 | 2,910 | 2,924 | 2,910 | 2,924 | +0.45% | 5,300 | 96億4452万 | -0.31% | 22.85 | 10.91 |
| 03/26 | 2,916 | 2,916 | 2,909 | 2,911 | -0.17% | 4,700 | 96億164万 | -0.89% | 22.75 | 10.87 |
| 03/25 | 2,914 | 2,928 | 2,910 | 2,916 | +0.07% | 7,200 | 96億1813万 | -0.85% | 22.79 | 10.88 |
| 03/24 | 2,906 | 2,915 | 2,906 | 2,914 | +0.28% | 3,200 | 96億1153万 | -1.05% | 22.77 | 10.88 |
| 03/23 | 2,904 | 2,906 | 2,890 | 2,906 | -0.31% | 10,500 | 95億8515万 | -1.46% | 22.71 | 10.85 |
| 03/19 | 2,921 | 2,921 | 2,910 | 2,915 | -0.38% | 4,600 | 96億1483万 | -1.29% | 22.78 | 10.88 |
| 03/18 | 2,923 | 2,927 | 2,922 | 2,926 | +0.1% | 2,500 | 96億5111万 | -1.05% | 22.87 | 10.92 |
| 03/17 | 2,922 | 2,930 | 2,922 | 2,923 | +0.03% | 3,300 | 96億4122万 | -1.25% | 22.84 | 10.91 |
| 03/16 | 2,943 | 2,943 | 2,922 | 2,922 | -0.54% | 2,900 | 96億3792万 | -1.38% | 22.84 | 10.91 |
| 03/13 | 2,930 | 2,940 | 2,922 | 2,938 | -0.07% | 2,800 | 96億9069万 | -0.94% | 22.96 | 10.97 |
| 03/12 | 2,934 | 2,940 | 2,931 | 2,940 | -0.03% | 4,100 | 96億9729万 | -0.98% | 22.98 | 10.97 |
| 03/11 | 2,922 | 2,941 | 2,922 | 2,941 | +0.72% | 3,200 | 97億59万 | -1.01% | 22.98 | 10.98 |
| 03/10 | 2,929 | 2,930 | 2,916 | 2,920 | +0.69% | 3,600 | 96億3132万 | -1.78% | 22.82 | 10.9 |
| 03/09 | 2,900 | 2,926 | 2,900 | 2,900 | -0.24% | 7,300 | 95億6536万 | -2.55% | 22.66 | 10.82 |
| 03/06 | 2,912 | 2,927 | 2,906 | 2,907 | -0.24% | 2,000 | 95億8844万 | -2.45% | 22.72 | 10.85 |
| 03/05 | 2,906 | 2,930 | 2,906 | 2,914 | +0.21% | 3,300 | 96億1153万 | -2.35% | 22.77 | 10.88 |
| 03/04 | 2,910 | 2,920 | 2,903 | 2,908 | -0.31% | 5,400 | 95億9174万 | -2.64% | 22.73 | 10.85 |
| 03/03 | 2,924 | 2,924 | 2,914 | 2,917 | -0.1% | 1,700 | 96億2143万 | -2.47% | 22.8 | 10.89 |
| 03/02 | 2,912 | 2,920 | 2,912 | 2,920 | +0.34% | 5,100 | 96億3132万 | -2.47% | 22.82 | 10.9 |
| 02/27 | 2,901 | 2,918 | 2,901 | 2,910 | +0.34% | 5,200 | 95億9834万 | -2.9% | 46.82 | 10.86 |
| 02/26 | 2,890 | 2,920 | 2,887 | 2,900 | -3.49% | 20,800 | 95億6536万 | -3.37% | 46.66 | 10.82 |
| 02/25 | 3,020 | 3,020 | 3,005 | 3,005 | -0.33% | 16,900 | 99億1169万 | -0.03% | 48.34 | 11.22 |
| 02/24 | 3,025 | 3,025 | 3,010 | 3,015 | 0% | 7,600 | 99億4467万 | +0.27% | 48.51 | 11.25 |
| 02/20 | 3,015 | 3,025 | 3,015 | 3,015 | -0.33% | 3,000 | 99億4467万 | +0.3% | 48.51 | 11.25 |
| 02/19 | 3,020 | 3,030 | 3,020 | 3,025 | 0% | 2,300 | 99億7766万 | +0.63% | 48.67 | 11.29 |
| 02/18 | 3,015 | 3,025 | 3,015 | 3,025 | +0.33% | 1,900 | 99億7766万 | +0.67% | 48.67 | 11.29 |
| 02/17 | 3,015 | 3,020 | 3,005 | 3,015 | 0% | 3,200 | 99億4467万 | +0.4% | 48.51 | 11.25 |
| 02/16 | 3,015 | 3,015 | 3,010 | 3,015 | +0.17% | 3,500 | 99億4467万 | +0.43% | 48.51 | 11.25 |
| 02/13 | 3,010 | 3,010 | 3,000 | 3,010 | +0.17% | 1,700 | 99億2818万 | +0.3% | 48.43 | 11.23 |
| 02/12 | 3,005 | 3,010 | 3,000 | 3,005 | 0% | 2,300 | 99億1169万 | +0.13% | 48.34 | 11.22 |
| 02/10 | 3,000 | 3,005 | 3,000 | 3,005 | +0.17% | 1,800 | 99億1169万 | +0.17% | 48.34 | 11.22 |
| 02/09 | 3,010 | 3,010 | 2,998 | 3,000 | -0.17% | 2,400 | 98億9520万 | +0.03% | 48.26 | 11.2 |
| 02/06 | 3,000 | 3,010 | 2,999 | 3,005 | +0.17% | 3,100 | 99億1169万 | +0.23% | 48.34 | 11.22 |
| 02/05 | 3,005 | 3,005 | 2,999 | 3,000 | 0% | 2,300 | 98億9520万 | +0.1% | 48.26 | 11.2 |
| 02/04 | 3,000 | 3,005 | 2,995 | 3,000 | +0.03% | 1,800 | 98億9520万 | +0.2% | 48.26 | 11.2 |
| 02/03 | 2,997 | 3,005 | 2,995 | 2,999 | +0.03% | 2,200 | 98億9190万 | +0.23% | 48.25 | 11.19 |
| 02/02 | 2,990 | 2,998 | 2,987 | 2,998 | +0.5% | 3,600 | 98億8860万 | +0.27% | 48.23 | 11.19 |
| 01/30 | 2,995 | 2,997 | 2,983 | 2,983 | -0.5% | 4,900 | 98億3912万 | -0.17% | 47.99 | 11.13 |
| 01/29 | 3,010 | 3,010 | 2,997 | 2,998 | -0.23% | 2,000 | 98億8860万 | +0.4% | 48.23 | 11.19 |
| 01/28 | 3,010 | 3,020 | 2,997 | 3,005 | +0.17% | 2,900 | 99億1169万 | +0.7% | 48.34 | 11.22 |
| 01/27 | 2,998 | 3,005 | 2,998 | 3,000 | +0.07% | 1,400 | 98億9520万 | +0.64% | 48.26 | 11.2 |
| 01/26 | 3,000 | 3,000 | 2,996 | 2,998 | +0.1% | 1,800 | 98億8860万 | +0.67% | 48.23 | 11.19 |
| 01/23 | 3,005 | 3,005 | 2,995 | 2,995 | -0.33% | 3,400 | 98億7870万 | +0.67% | 48.18 | 11.18 |
| 01/22 | 3,010 | 3,015 | 3,000 | 3,005 | -0.33% | 2,100 | 99億1169万 | +1.08% | 48.34 | 11.22 |
| 01/21 | 3,015 | 3,020 | 3,010 | 3,015 | 0% | 1,700 | 99億4467万 | +1.55% | 48.51 | 11.25 |
| 01/20 | 3,015 | 3,030 | 3,015 | 3,015 | -0.17% | 2,100 | 99億4467万 | +1.65% | 48.51 | 11.25 |
| 01/19 | 3,020 | 3,020 | 3,010 | 3,020 | +0.33% | 1,600 | 99億6116万 | +1.96% | 48.59 | 11.27 |
| 01/16 | 3,000 | 3,015 | 3,000 | 3,010 | +0.43% | 4,700 | 99億2818万 | +1.76% | 48.43 | 11.23 |
| 01/15 | 2,994 | 3,000 | 2,993 | 2,997 | +0.07% | 3,000 | 98億8530万 | +1.46% | 48.22 | 11.19 |
| 01/14 | 2,994 | 2,997 | 2,994 | 2,995 | +0.03% | 1,400 | 98億7870万 | +1.53% | 48.18 | 11.18 |
| 01/13 | 2,998 | 2,998 | 2,994 | 2,994 | -0.03% | 4,500 | 98億7540万 | +1.59% | 48.17 | 11.18 |
| 01/09 | 2,993 | 2,995 | 2,992 | 2,995 | +0.27% | 1,400 | 98億7870万 | +1.73% | 48.18 | 11.18 |
| 01/08 | 2,985 | 2,992 | 2,985 | 2,987 | -0.13% | 2,200 | 98億5232万 | +1.56% | 48.06 | 11.15 |
| 01/07 | 2,984 | 2,992 | 2,983 | 2,991 | +0.27% | 1,700 | 98億6551万 | +1.8% | 48.12 | 11.16 |
| 01/06 | 2,991 | 2,994 | 2,983 | 2,983 | -0.4% | 3,400 | 98億3912万 | +1.64% | 47.99 | 11.13 |
| 01/05 | 2,986 | 2,995 | 2,978 | 2,995 | +0.71% | 4,400 | 98億7870万 | +2.11% | 48.18 | 11.18 |
| 2025 | ||||||||||
| 12/30 | 2,974 | 2,974 | 2,963 | 2,974 | +0.34% | 3,000 | 98億944万 | +1.5% | 47.85 | 11.1 |
| 12/29 | 2,950 | 2,970 | 2,950 | 2,964 | +0.61% | 3,500 | 97億7645万 | +1.26% | 47.69 | 11.06 |
| 12/26 | 2,942 | 2,946 | 2,942 | 2,946 | +0.07% | 4,000 | 97億1708万 | +0.72% | 47.4 | 11 |
| 12/25 | 2,943 | 2,947 | 2,943 | 2,944 | +0.03% | 1,200 | 97億1048万 | +0.75% | 47.36 | 10.99 |
| 12/24 | 2,945 | 2,950 | 2,943 | 2,943 | -0.03% | 2,100 | 97億719万 | +0.79% | 47.35 | 10.98 |
| 12/23 | 2,936 | 2,945 | 2,936 | 2,944 | -0.03% | 900 | 97億1048万 | +0.89% | 47.36 | 10.99 |
| 12/22 | 2,936 | 2,945 | 2,936 | 2,945 | +0.31% | 1,800 | 97億1378万 | +0.99% | 47.38 | 10.99 |
| 12/19 | 2,937 | 2,937 | 2,929 | 2,936 | +0.27% | 1,100 | 96億8410万 | +0.75% | 47.23 | 10.96 |
| 12/18 | 2,938 | 2,938 | 2,927 | 2,928 | -0.34% | 1,700 | 96億5771万 | +0.51% | 47.11 | 10.93 |
| 12/17 | 2,928 | 2,939 | 2,925 | 2,938 | +0.34% | 1,300 | 96億9069万 | +0.89% | 47.27 | 10.97 |
| 12/16 | 2,927 | 2,930 | 2,927 | 2,928 | +0.03% | 1,500 | 96億5771万 | +0.62% | 47.11 | 10.93 |
| 12/15 | 2,924 | 2,927 | 2,924 | 2,927 | +0.21% | 1,000 | 96億5441万 | +0.62% | 47.09 | 10.93 |
| 12/12 | 2,921 | 2,925 | 2,921 | 2,921 | 0% | 1,100 | 96億3462万 | +0.45% | 46.99 | 10.9 |
| 12/11 | 2,924 | 2,924 | 2,921 | 2,921 | +0.03% | 800 | 96億3462万 | +0.48% | 46.99 | 10.9 |
| 12/10 | 2,919 | 2,920 | 2,918 | 2,920 | +0.03% | 700 | 96億3132万 | +0.45% | 46.98 | 10.9 |
| 12/09 | 2,911 | 2,920 | 2,910 | 2,919 | +0.14% | 1,100 | 96億2802万 | +0.45% | 46.96 | 10.9 |
| 12/08 | 2,918 | 2,918 | 2,908 | 2,915 | +0.28% | 1,600 | 96億1483万 | +0.28% | 46.9 | 10.88 |
| 12/05 | 2,915 | 2,919 | 2,905 | 2,907 | -0.27% | 1,900 | 95億8844万 | 0% | 46.77 | 10.85 |
| 12/04 | 2,913 | 2,917 | 2,912 | 2,915 | +0.07% | 900 | 96億1483万 | +0.24% | 46.9 | 10.88 |
| 12/03 | 2,917 | 2,920 | 2,913 | 2,913 | -0.21% | 1,600 | 96億823万 | +0.17% | 46.86 | 10.87 |
| 12/02 | 2,923 | 2,923 | 2,919 | 2,919 | -0.07% | 1,300 | 96億2802万 | +0.34% | 46.96 | 10.9 |
| 12/01 | 2,924 | 2,925 | 2,920 | 2,921 | +0.07% | 1,900 | 96億3462万 | +0.41% | 46.99 | 10.9 |
| 11/28 | 2,922 | 2,922 | 2,915 | 2,919 | -0.1% | 1,600 | 96億2802万 | +0.34% | 46.96 | 11.61 |
| 11/27 | 2,922 | 2,922 | 2,913 | 2,922 | 0% | 1,000 | 96億3792万 | +0.48% | 47.01 | 11.62 |
| 11/26 | 2,928 | 2,928 | 2,911 | 2,922 | +0.45% | 1,700 | 96億3792万 | +0.48% | 47.01 | 11.62 |
| 11/25 | 2,900 | 2,911 | 2,900 | 2,909 | +0.41% | 2,400 | 95億9504万 | +0.03% | 46.8 | 11.57 |
| 11/21 | 2,889 | 2,897 | 2,881 | 2,897 | +0.45% | 2,100 | 95億5546万 | -0.38% | 46.61 | 11.52 |
| 11/20 | 2,889 | 2,889 | 2,881 | 2,884 | +0.03% | 2,200 | 95億1258万 | -0.86% | 46.4 | 11.47 |
| 11/19 | 2,890 | 2,890 | 2,883 | 2,883 | -0.24% | 2,300 | 95億928万 | -0.93% | 46.38 | 11.47 |
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 2月期 | 1,720 172,000 3/5 | 800 80,000 10/10 | 113,500 1,135 2/23 | - | - | +17.88% 11/5 | -31.9% 10/8 |
| 2010年 2月期 | 1,373 137,300 6/29 | 850 85,000 3/13 | 16,800 168 6/30 | - | - | +10.91% 7/2 4/15 | -11.18% 10/28 |
| 2011年 2月期 | 1,000 100,000 7/13 100,000 7/12 | 835 83,500 4/6 83,500 4/2 | 18,600 186 4/2 | 26億1410万 | 21億8277万 | +7.15% 5/6 | -24.63% 3/15 |
| 2012年 2月期 | 886 88,600 2/1 88,600 1/31 他3件 | 650 65,000 3/16 65,000 3/15 | 26,100 261 2/15 | 23億1609万 | 16億9916万 | +5.42% 6/29 | -7.4% 2/27 |
| 2013年 2月期 | 1,088 108,800 2/25 | 783 78,300 3/7 | 59,600 596 4/19 | 28億4414万 | 20億4684万 | +31.24% 3/11 | -8.1% 9/6 |
| 2014年 2月期 | 1,675 167,500 2/25 | 1,006 100,600 3/1 | 57,100 571 3/11 | 44億5700万 | 26億2978万 | +17.71% 4/8 | -18.22% 6/7 |
| 2015年 2月期 | 2,380 2/24 | 1,589 3/27 | 35,300 11/21 | 63億3294万 | 42億2817万 | +12.23% 12/29 | -4.76% 2/25 |
| 2016年 2月期 | 3,025 7/24 | 2,152 3/26 | 26,800 8/27 | 80億4922万 | 57億2625万 | +10.87% 6/4 | -18.08% 9/8 |
| 2017年 2月期 | 2,899 2/23 | 2,365 3/25 | 19,200 2/24 | 77億1394万 | 62億9302万 | +6.39% 6/1 | -5.56% 6/27 |
| 2018年 2月期 | 2,894 1/30 | 2,696 5/2 | 66,400 5/2 | 77億64万 | 71億7378万 | +2.03% 4/5 | -3.12% 9/8 |
| 2019年 2月期 | 2,880 5/24 | 2,199 12/25 | 23,300 12/25 | 76億6339万 | 58億5131万 | +5% 1/28 | -16.13% 12/25 |
| 2020年 2月期 | 2,730 1/22 | 1,929 2/28 | 25,200 2/28 | 72億6425万 | 51億3287万 | +7.3% 1/22 | -35.33% 3/13 |
| 2021年 2月期 | 2,300 5/27 | 1,402 3/13 | 22,800 8/27 | 61億2007万 | 37億3058万 | +24.08% 5/27 | -14.14% 4/6 |
| 2022年 2月期 | 1,970 8/27 | 1,600 6/2 6/1 | 25,500 6/1 | 59億5944万 | 48億4016万 | +4.58% 5/26 | -12.29% 6/1 |
| 2023年 2月期 | 2,019 8/29 | 1,801 3/14 | 11,300 2/27 | 61億767万 | 54億4820万 | +2.68% 6/2 | -3.99% 8/31 |
| 2024年 2月期 | 2,950 2/27 | 1,888 3/29 | 29,200 8/30 | 97億3028万 | 62億2737万 | +14.49% 8/22 | -8.4% 3/12 |
| 2025年 2月期 | 3,100 1/6 | 2,558 3/12 | 28,600 8/29 | 102億2504万 | 84億3730万 | +5.29% 4/5 | -5.67% 2/27 |
| 2026年 2月期 | 3,030 2/19 1/20 | 2,710 4/7 | 28,000 8/28 | 99億9415万 | 89億3866万 | +2.92% 6/2 | -6.16% 4/7 |
| 最新 | 2,968 2026/4/17 | 1,500 | 97億8965万 | +0.99% 2,939 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -24%（0.76倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/04/17 vs 2025/12/30
- 0%（1倍）
- 過去安値
650円（2011/03/16） - 357%（4.57倍）
2,968円（4/17）
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。
