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
09/07	1,273	1,273	1,258	1,260	-1.02%	18,300	384億3417万	-1.02%	15.68	1.56
09/04	1,256	1,276	1,256	1,273	+0.87%	15,300	388億3071万	-0.24%	15.84	1.58
09/03	1,253	1,263	1,253	1,262	+0.72%	18,700	384億9517万	-1.25%	15.7	1.56
09/02	1,266	1,271	1,253	1,253	-1.03%	34,100	382億2064万	-2.26%	15.59	1.55
09/01	1,268	1,280	1,266	1,266	-0.39%	20,700	386億1719万	-1.4%	15.75	1.57
08/31	1,270	1,281	1,264	1,271	+0.24%	19,400	387億6970万	-1.24%	15.81	1.57
08/28	1,272	1,279	1,268	1,268	-0.39%	23,300	386億7819万	-1.63%	15.78	1.57
08/27	1,274	1,284	1,268	1,273	-0.24%	20,400	388億3071万	-1.32%	15.84	1.58
08/26	1,285	1,285	1,272	1,276	-0.23%	15,600	389億2222万	-1.24%	15.88	1.58
08/25	1,279	1,294	1,269	1,279	-0.62%	24,400	390億1373万	-1.16%	15.91	1.58
08/24	1,289	1,293	1,280	1,287	-0.16%	11,200	392億5775万	-0.62%	16.01	1.59
08/21	1,270	1,290	1,270	1,289	+0.47%	15,100	393億1876万	-0.46%	16.04	1.6
08/20	1,273	1,288	1,265	1,283	+0.79%	17,600	391億3574万	-1%	15.96	1.59
08/19	1,275	1,280	1,266	1,273	-0.16%	15,600	388億3071万	-1.85%	15.84	1.58
08/18	1,277	1,286	1,266	1,275	-0.39%	14,100	388億9172万	-1.77%	15.86	1.58
08/17	1,294	1,294	1,280	1,280	-1.16%	14,600	390億4423万	-1.54%	15.93	1.59
08/14	1,266	1,298	1,266	1,295	+0.78%	22,300	395億178万	-0.46%	16.11	1.6
08/13	1,277	1,286	1,264	1,285	+1.18%	13,500	391億9675万	-1.15%	15.99	1.59
08/12	1,265	1,284	1,252	1,270	+0.87%	13,500	387億3920万	-2.31%	15.8	1.57
08/10	1,263	1,280	1,256	1,259	-0.47%	15,400	384億366万	-3.15%	15.67	1.56
08/07	1,247	1,273	1,247	1,265	+1.36%	16,500	385億8668万	-2.62%	15.74	1.57
08/06	1,260	1,270	1,247	1,248	-0.95%	21,800	380億6813万	-3.85%	15.53	1.55
08/05	1,270	1,281	1,258	1,260	-1.87%	19,500	384億3417万	-2.93%	15.68	1.56
08/04	1,300	1,313	1,284	1,284	-1.46%	20,300	391億6625万	-1%	15.98	1.59
08/03	1,320	1,320	1,300	1,303	-1.36%	17,700	397億4581万	+0.62%	16.21	1.61
07/31	1,336	1,351	1,321	1,321	-0.3%	11,300	402億9487万	+2.17%	16.44	1.64
07/30	1,352	1,354	1,325	1,325	-2.36%	22,100	404億1688万	+2.79%	16.49	1.64
07/29	1,317	1,359	1,317	1,357	+3.04%	22,100	413億9299万	+5.6%	16.88	1.68
07/28	1,336	1,340	1,310	1,317	-1.35%	17,200	401億7285万	+2.89%	16.39	1.63
07/27	1,338	1,341	1,330	1,335	+2.06%	12,000	407億2191万	+4.62%	16.61	1.65
07/24	1,314	1,323	1,308	1,308	-0.46%	7,300	398億9832万	+2.83%	16.27	1.62
07/23	1,323	1,328	1,314	1,314	-0.68%	7,400	400億8134万	+3.55%	16.35	1.63
07/22	1,303	1,328	1,302	1,323	+1.22%	13,500	403億5587万	+4.5%	16.46	1.64
07/21	1,320	1,320	1,305	1,307	+0.08%	13,200	398億6782万	+3.57%	16.26	1.62
07/17	1,306	1,322	1,300	1,306	+0.38%	10,200	398億3732万	+3.82%	16.25	1.62
07/16	1,312	1,328	1,301	1,301	-0.84%	11,800	396億8480万	+3.75%	16.19	1.61
07/15	1,317	1,322	1,309	1,312	+0.69%	9,300	400億2034万	+4.96%	16.32	1.63
07/14	1,314	1,351	1,298	1,303	+0.23%	24,100	397億4581万	+4.57%	16.21	1.61
07/13	1,341	1,346	1,300	1,300	-1.89%	36,700	396億5430万	+4.67%	16.18	1.61
07/10	1,296	1,325	1,296	1,325	+2.24%	27,600	404億1688万	+7.11%	16.49	1.64
07/09	1,290	1,308	1,285	1,296	+0.86%	12,800	395億3228万	+5.19%	16.13	1.61
07/08	1,285	1,299	1,285	1,285	+0.31%	13,800	391億9675万	+4.73%	15.99	1.59
07/07	1,272	1,294	1,272	1,281	+1.18%	14,200	390億7474万	+4.66%	15.94	1.59
07/06	1,254	1,285	1,254	1,266	+2.01%	17,100	386億1719万	+3.77%	15.75	1.57
07/03	1,251	1,277	1,241	1,241	0%	16,900	378億5460万	+1.89%	15.44	1.54
07/02	1,244	1,265	1,239	1,241	+0.65%	17,600	378億5460万	+1.97%	15.44	1.54
07/01	1,235	1,240	1,233	1,233	-0.16%	6,000	376億1058万	+1.4%	15.34	1.53
06/30	1,248	1,248	1,235	1,235	-0.72%	12,300	376億7158万	+1.56%	15.37	1.53
06/29	1,240	1,247	1,237	1,244	+0.16%	16,200	379億4611万	+2.39%	15.48	1.54
06/26	1,240	1,250	1,235	1,242	+1.55%	14,800	378億8511万	+2.22%	15.45	1.54
06/25	1,244	1,244	1,223	1,223	-0.97%	7,800	373億554万	+0.74%	15.22	1.51
06/24	1,233	1,248	1,233	1,235	+0.65%	9,400	376億7158万	+1.73%	15.37	1.53
06/23	1,224	1,235	1,223	1,227	0%	10,000	374億2756万	+1.07%	15.27	1.52
06/22	1,237	1,244	1,226	1,227	+0.16%	9,300	374億2756万	+1.15%	15.27	1.52
06/19	1,237	1,237	1,225	1,225	-0.97%	13,100	373億6655万	+0.99%	15.24	1.52
06/18	1,234	1,239	1,230	1,237	+0.24%	13,100	377億3259万	+1.89%	15.39	1.53
06/17	1,210	1,234	1,210	1,234	+1.56%	14,200	376億4108万	+1.65%	15.35	1.53
06/16	1,215	1,220	1,206	1,215	-0.08%	7,700	370億6152万	0%	15.12	1.5
06/15	1,220	1,233	1,216	1,216	+1.08%	13,200	370億9202万	0%	15.13	1.51
06/12	1,215	1,221	1,203	1,203	-0.74%	19,400	366億9548万	-1.07%	14.97	1.49
06/11	1,208	1,212	1,198	1,212	+1.08%	9,800	369億7001万	-0.49%	15.08	1.5
06/10	1,188	1,205	1,188	1,199	+0.17%	11,400	365億7346万	-1.72%	14.92	1.49
06/09	1,192	1,208	1,190	1,197	+1.01%	11,300	365億1246万	-2.05%	14.89	1.48
06/08	1,186	1,205	1,179	1,185	-0.92%	20,900	361億4642万	-3.27%	14.74	1.47
06/05	1,188	1,211	1,188	1,196	+0.67%	26,200	364億8195万	-2.61%	14.88	1.48
06/04	1,191	1,203	1,188	1,188	-1.08%	20,200	362億3793万	-3.41%	14.78	1.47
06/03	1,187	1,201	1,175	1,201	+1.01%	19,800	366億3447万	-2.6%	14.94	1.49
06/02	1,205	1,205	1,187	1,189	-1.33%	32,200	362億6843万	-3.72%	14.79	1.47
06/01	1,218	1,224	1,205	1,205	-0.66%	28,300	367億5648万	-2.67%	14.99	1.49
05/29	1,230	1,239	1,213	1,213	-0.98%	13,700	370億51万	-2.33%	15.09	1.5
05/28	1,221	1,226	1,214	1,225	+0.33%	19,200	373億6655万	-1.61%	15.24	1.52
05/27	1,218	1,229	1,218	1,221	0%	17,200	372億4454万	-2.16%	15.19	1.51
05/26	1,221	1,228	1,218	1,221	-0.57%	19,800	372億4454万	-2.4%	15.19	1.51
05/25	1,230	1,232	1,220	1,228	0%	11,900	374億5806万	-2.15%	15.28	1.52
05/22	1,239	1,239	1,224	1,228	-0.32%	9,000	374億5806万	-2.31%	15.28	1.52
05/21	1,216	1,239	1,215	1,232	+1.32%	10,200	375億8007万	-2.22%	15.33	1.53
05/20	1,220	1,226	1,210	1,216	-0.33%	15,800	370億9202万	-3.65%	15.13	1.51
05/19	1,210	1,232	1,210	1,220	+0.83%	18,700	372億1403万	-3.63%	15.18	1.51
05/18	1,260	1,260	1,202	1,210	-3.2%	37,900	369億900万	-4.72%	15.06	1.5
05/15	1,232	1,255	1,232	1,250	+0.48%	17,600	381億2913万	-1.88%	15.55	1.55
05/14	1,244	1,247	1,235	1,244	-0.56%	7,000	379億4611万	-2.58%	15.48	1.54
05/13	1,245	1,257	1,236	1,251	+0.89%	10,000	381億5964万	-2.34%	15.57	1.55
05/12	1,233	1,240	1,231	1,240	+0.73%	11,700	378億2410万	-3.43%	15.43	1.54
05/11	1,246	1,246	1,231	1,231	-1.68%	26,700	375億4957万	-4.5%	15.32	1.52
05/08	1,258	1,261	1,247	1,252	+0.08%	23,900	381億9014万	-3.32%	15.58	1.55
05/07	1,244	1,258	1,244	1,251	-1.11%	28,400	381億5964万	-3.77%	15.57	1.55
05/01	1,257	1,265	1,244	1,265	+0.64%	16,500	385億8668万	-3.29%	15.74	1.57
04/30	1,260	1,260	1,243	1,257	-0.4%	37,800	383億4266万	-4.41%	15.64	1.56
04/28	1,250	1,262	1,246	1,262	+0.88%	25,400	384億9517万	-4.61%	15.7	1.56
04/27	1,262	1,262	1,247	1,251	-0.71%	28,600	381億5964万	-5.94%	15.57	1.55
04/24	1,260	1,264	1,256	1,260	+0.08%	12,200	384億3417万	-5.69%	15.68	1.56
04/23	1,262	1,269	1,255	1,259	-0.55%	30,200	384億366万	-6.25%	15.67	1.56
04/22	1,290	1,290	1,266	1,266	-2.01%	37,000	386億1719万	-6.29%	15.75	1.57
04/21	1,301	1,302	1,292	1,292	-0.23%	20,300	394億1027万	-4.93%	16.08	1.6
04/20	1,304	1,305	1,295	1,295	-0.15%	13,100	395億178万	-5.13%	16.11	1.6
04/17	1,306	1,311	1,297	1,297	-0.84%	13,200	395億6279万	-5.4%	16.14	1.61
04/16	1,313	1,313	1,300	1,308	+0.31%	12,100	398億9832万	-5.01%	16.27	1.62
04/15	1,296	1,314	1,294	1,304	+0.85%	26,300	397億7631万	-5.71%	16.22	1.62
04/14	1,300	1,304	1,292	1,293	0%	14,800	394億4077万	-6.91%	16.09	1.6
04/13	1,296	1,305	1,292	1,293	+0.08%	22,700	394億4077万	-7.25%	16.09	1.6

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2014年 3月期	668 1,335 5/23	385 770 6/27	606,200 303,100 5/23	-	-	152億4418万 3/31
2015年 3月期	875 1,750 10/31	483 966 4/11	582,800 291,400 10/30	266億9039万	147億3309万	200億6720万 3/31
2016年 3月期	945 1,889 11/26	668 1,336 2/12	249,200 124,600 5/12	288億1037万	203億7621万	212億7289万 3/31
2017年 3月期	1,070 2,140 12/26	661 1,321 6/24	117,200 58,600 5/26	326億3854万	201億4743万	273億5906万 3/31
2018年 3月期	1,884 2/27	901 4/17	275,100 3/12	574億6823万	274億8348万	430億497万 3/30
2019年 3月期	1,715 8/2	849 12/26	132,400 10/26	523億1317万	258億9731万	361億7237万 3/29
2020年 3月期	1,548 11/26	782 3/13	152,300 3/27	472億1912万	238億5358万	281億3407万 3/31
2021年 3月期	1,297 3/5	839 4/3	821,600 3/12	395億6279万	255億9227万	302億106万 3/31
2022年 3月期	1,091 3/25	914 11/26	256,100 12/7	332億7911万	278億8002万	283億9131万 3/31
2023年 3月期	1,104 3/9	924 9/28 9/27	309,000 3/3	336億7565万	281億8505万	288億7445万 3/31
2024年 3月期	1,344 2/28	980 5/31	221,300 3/27	409億9644万	298億9324万	349億3161万 3/29
2025年 3月期	1,595 3/17	1,012 8/5	173,300 3/17	486億5277万	308億6934万	378億8166万 3/31
2026年 3月期	1,527 3/2	1,125 4/7	122,200 3/30	465億7855万	343億1622万	376億4590万 3/31
最新	1,260 2026/9/7		18,300	384億3417万

ウイン・パートナーズ（3183）の時価総額の推移

2026/04/13～2026/09/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート