時価総額

2025/06/23～2026/03/06

株価＆時価総額の推移

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
03/06	940	991	939	976	+3.5%	49,900	121億6427万	-0.61%	14.23	2.14
03/05	941	965	935	943	+3.06%	56,700	117億5298万	-4.17%	13.75	2.07
03/04	951	951	902	915	-4.69%	134,500	114億401万	-7.48%	13.34	2.01
03/03	980	990	960	960	-2.14%	58,900	119億6486万	-3.52%	13.99	2.1
03/02	1,000	1,000	981	981	-3.06%	54,700	122億2659万	-1.9%	14.3	2.15
02/27	990	1,014	990	1,012	+2.64%	41,900	126億1296万	+0.7%	14.75	2.22
02/26	994	1,002	986	986	+0.2%	41,600	122億8891万	-2.18%	14.37	2.16
02/25	980	1,002	971	984	+1.23%	75,400	122億6398万	-2.96%	14.34	2.16
02/24	955	978	944	972	+3.4%	96,800	121億1442万	-4.8%	14.17	2.13
02/20	922	943	922	940	+1.51%	53,000	117億1559万	-8.56%	13.7	2.06
02/19	924	937	918	926	-1.17%	134,400	115億4110万	-10.7%	13.5	2.03
02/18	945	954	920	937	-0.85%	154,800	116億7820万	-10.33%	13.66	2.05
02/17	1,002	1,003	906	945	-5.69%	537,300	117億7791万	-10.26%	13.78	2.07
02/16	970	1,011	970	1,002	+2.56%	126,400	124億8832万	-5.65%	14.61	2.2
02/13	986	1,001	970	977	-0.81%	94,200	121億7674万	-8.35%	14.24	2.14
02/12	1,001	1,005	977	985	-2.76%	94,000	122億7644万	-8.03%	14.36	2.16
02/10	996	1,013	990	1,013	+0.8%	75,300	126億2542万	-5.86%	14.77	2.22
02/09	1,010	1,010	995	1,005	+1.01%	31,900	125億2571万	-6.94%	14.65	2.2
02/06	985	1,030	971	995	+1.43%	85,400	124億108万	-8.13%	14.5	2.18
02/05	991	1,002	950	981	-1.41%	129,200	122億2659万	-9.75%	14.3	2.15
02/04	1,003	1,010	990	995	-1.19%	80,300	124億108万	-8.88%	14.5	2.18
02/03	1,020	1,020	1,007	1,007	+0.4%	33,700	125億5064万	-8.2%	14.68	2.21
02/02	1,039	1,041	991	1,003	-4.11%	83,100	125億79万	-8.9%	14.62	2.2
02/01	株式分割 1→2
01/30	1,061	1,063	1,015	1,046	-1.6%	34,200	130億3671万	-5.34%	15.25	2.29
01/29	1,030	1,063	1,001	1,063	+2.51%	59,200	132億4859万	-4.06%	15.5	2.33
01/28	1,054	1,054	1,037	1,037	-1.61%	59,800	129億2454万	-6.49%	15.12	2.27
01/27	1,072	1,078	1,051	1,054	-0.75%	90,400	131億3642万	-5.05%	15.36	2.31
01/26	1,090	1,092	1,062	1,062	-2.7%	43,600	132億3613万	-4.32%	15.48	2.33
01/23	1,090	1,104	1,085	1,092	-0.23%	27,400	136億380万	-1.67%	15.91	2.39
01/22	1,103	1,107	1,093	1,094	-0.55%	41,400	136億3495万	-1.44%	15.95	2.4
01/21	1,125	1,125	1,093	1,100	-2.65%	71,400	137億864万	-0.72%	16.03	2.41
01/20	1,159	1,159	1,130	1,130	-2.92%	44,000	140億8251万	+1.89%	16.47	2.48
01/19	1,160	1,174	1,150	1,164	+0.78%	46,400	145億623万	+4.77%	16.97	2.55
01/16	1,155	1,159	1,137	1,155	+0.39%	29,200	143億9407万	+3.87%	16.84	2.53
01/15	1,129	1,156	1,128	1,151	+2.18%	41,000	143億3799万	+3.37%	16.77	2.52
01/14	1,160	1,161	1,126	1,126	-2.6%	53,800	140億3266万	+1.08%	16.41	2.47
01/13	1,176	1,176	1,140	1,156	+0.48%	56,600	144億653万	+3.49%	16.85	2.53
01/09	1,165	1,178	1,141	1,151	+3.88%	126,000	143億3799万	+2.63%	16.77	2.52
01/08	1,100	1,117	1,100	1,108	+0.64%	30,000	138億210万	-1.56%	16.14	2.43
01/07	1,111	1,118	1,095	1,101	-1.08%	37,200	137億1487万	-2.7%	16.04	2.41
01/06	1,104	1,135	1,104	1,113	+0.91%	46,800	138億6442万	-2.33%	16.22	2.44
01/05	1,100	1,108	1,072	1,103	+0.55%	85,600	137億3979万	-3.8%	16.07	2.42
2025
12/30	1,100	1,102	1,067	1,097	+0.83%	78,800	136億6502万	-4.98%	15.98	2.4
12/29	1,120	1,120	1,087	1,088	-2.9%	65,200	135億5286万	-6.33%	15.85	2.38
12/26	1,124	1,139	1,111	1,120	+0.76%	97,200	139億5788万	-4.11%	16.33	2.45
12/25	1,100	1,114	1,094	1,112	+1.83%	77,800	138億5195万	-5.32%	16.2	2.44
12/24	1,100	1,149	1,092	1,092	-1.22%	112,400	136億270万	-7.5%	15.91	2.39
12/23	1,118	1,128	1,100	1,105	-1.3%	72,200	137億7095万	-6.91%	16.11	2.42
12/22	1,120	1,130	1,102	1,120	+1.96%	114,400	139億4650万	-6.24%	16.31	2.45
12/19	1,073	1,107	1,073	1,098	+3.54%	84,200	136億7866万	-9.11%	16	2.4
12/18	1,059	1,085	1,040	1,061	+1.43%	75,800	132億1149万	-13.29%	15.45	2.32
12/17	1,061	1,067	1,036	1,046	-2.2%	96,200	130億2462万	-15.69%	15.23	2.29
12/16	1,100	1,103	1,066	1,069	-1.79%	322,000	133億1738万	-14.89%	15.58	2.34
12/15	1,063	1,090	1,054	1,089	+2.3%	126,800	135億6031万	-14.43%	15.86	2.38
12/12	1,123	1,128	1,060	1,064	-4.92%	277,200	132億5509万	-17.26%	15.5	2.33
12/11	1,164	1,172	1,112	1,119	-4.89%	189,000	139億4027万	-13.99%	16.3	2.45
12/10	1,184	1,190	1,167	1,177	-0.63%	61,000	146億5660万	-10.4%	17.14	2.58
12/09	1,172	1,193	1,165	1,184	+0.72%	54,000	147億5003万	-10.51%	17.25	2.59
12/08	1,177	1,200	1,164	1,176	-0.47%	88,600	146億4414万	-11.82%	17.13	2.57
12/05	1,201	1,207	1,179	1,181	-2.64%	85,800	147億1266万	-12.13%	17.21	2.59
12/04	1,240	1,240	1,200	1,213	-2.96%	111,800	151億1131万	-10.48%	17.67	2.66
12/03	1,238	1,255	1,224	1,250	+0.48%	59,800	155億7225万	-8.49%	18.21	2.74
12/02	1,256	1,263	1,239	1,244	-1.19%	292,000	154億9750万	-9.66%	18.13	2.72
12/01	1,301	1,310	1,246	1,259	-3.15%	74,200	156億8437万	-9.29%	18.34	2.76
11/28	1,300	1,309	1,300	1,300	+0.97%	33,600	161億9514万	-7.08%	18.94	2.85
11/27	1,308	1,324	1,287	1,288	-1.57%	53,000	160億3941万	-8.56%	18.76	2.82
11/26	1,280	1,308	1,263	1,308	+4.06%	67,600	162億9480万	-7.69%	19.06	2.86
11/25	1,284	1,285	1,251	1,257	-1.57%	39,600	156億5945万	-11.85%	18.32	2.75
11/21	1,250	1,278	1,216	1,277	+0.95%	65,600	159億861万	-10.95%	18.61	2.8
11/20	1,273	1,279	1,254	1,265	+1.12%	54,600	157億5582万	-12.4%	18.43	2.77
11/19	1,260	1,285	1,240	1,251	-1.34%	113,600	155億8145万	-13.9%	18.22	2.74
11/18	1,281	1,308	1,255	1,268	-1.13%	123,600	157億9319万	-13.21%	18.47	2.78
11/17	1,376	1,414	1,253	1,283	-13.11%	410,200	159億7379万	-12.87%	18.68	2.81
11/14	1,470	1,520	1,461	1,476	+0.07%	120,200	183億8387万	-0.4%	21.5	3.23
11/13	1,495	1,503	1,465	1,475	-1.07%	61,000	183億7142万	-0.61%	21.49	3.23
11/12	1,449	1,492	1,443	1,491	+3.18%	74,600	185億7070万	+0.2%	21.72	3.27
11/11	1,459	1,459	1,438	1,445	-0.93%	48,000	179億9776万	-3.09%	21.05	3.16
11/10	1,446	1,465	1,431	1,459	+1.96%	80,600	181億6590万	-2.31%	21.25	3.19
11/07	1,414	1,446	1,414	1,431	-0.59%	30,800	178億1716万	-4.25%	20.84	3.13
11/06	1,430	1,455	1,413	1,439	+1.23%	260,400	179億2303万	-3.94%	20.96	3.15
11/05	1,435	1,435	1,385	1,422	-0.77%	83,400	177億506万	-5.42%	20.71	3.11
11/04	1,450	1,450	1,405	1,433	-1.17%	74,000	178億4207万	-5.2%	20.87	3.14
10/31	1,445	1,470	1,433	1,450	+0.49%	34,400	180億5381万	-4.51%	21.12	3.17
10/30	1,452	1,459	1,437	1,443	-0.62%	50,000	179億6662万	-5.35%	21.01	3.16
10/29	1,498	1,500	1,444	1,452	-1.99%	88,600	180億7872万	-5.25%	21.14	3.18
10/28	1,525	1,525	1,481	1,481	-3.52%	75,200	184億4615万	-3.89%	21.57	3.24
10/27	1,550	1,550	1,510	1,535	+0.66%	31,800	191億1873万	-0.97%	22.36	3.36
10/24	1,550	1,558	1,515	1,525	+0.66%	33,400	189億9418万	-1.8%	22.22	3.34
10/23	1,535	1,545	1,515	1,515	-1.62%	28,400	188億6962万	-2.38%	22.07	3.32
10/22	1,505	1,540	1,495	1,540	+2.67%	48,400	191億8100万	-0.58%	22.43	3.37
10/21	1,543	1,543	1,490	1,500	-1.96%	49,400	186億7080万	-2.85%	21.84	3.28
10/20	1,500	1,530	1,485	1,530	+3.69%	37,200	190億4421万	-0.84%	22.27	3.35
10/17	1,493	1,515	1,475	1,476	-2.45%	93,000	183億6584万	-4.25%	21.48	3.23
10/16	1,513	1,533	1,492	1,513	+1.71%	62,000	188億2639万	-1.91%	22.02	3.31
10/15	1,471	1,498	1,460	1,487	+1.85%	76,000	185億898万	-3.57%	21.65	3.25
10/14	1,513	1,535	1,450	1,460	-5.04%	166,400	181億7291万	-5.38%	21.25	3.2
10/10	1,568	1,568	1,490	1,538	-0.16%	124,000	191億3757万	-0.49%	22.38	3.36
10/09	1,548	1,585	1,540	1,540	+0.98%	42,600	191億6868万	-0.32%	22.42	3.37
10/08	1,560	1,563	1,525	1,525	-3.17%	63,200	189億8198万	-1.36%	22.2	3.34
10/07	1,578	1,583	1,545	1,575	+1.12%	50,000	196億434万	+1.68%	22.93	3.45
10/06	1,598	1,598	1,535	1,558	+3.49%	93,400	193億8651万	+0.55%	22.67	3.41
10/03	1,499	1,530	1,495	1,505	+1.01%	55,800	187億3303万	-2.84%	21.91	3.29
10/02	1,550	1,550	1,487	1,490	-1.65%	96,800	185億4632万	-3.93%	21.69	3.26
10/01	1,565	1,568	1,513	1,515	-3.19%	94,600	188億5750万	-2.7%	22.06	3.32
09/30	1,645	1,645	1,548	1,565	-3.54%	99,000	194億7986万	+0.19%	22.78	3.61
09/29	1,603	1,625	1,600	1,623	+1.25%	37,000	201億9558万	+3.67%	23.62	3.74
09/26	1,630	1,643	1,580	1,603	-0.77%	71,400	199億4663万	+2.2%	23.33	3.69
09/25	1,650	1,698	1,613	1,615	-1.52%	143,800	201億222万	+2.8%	23.51	3.72
09/24	1,690	1,690	1,610	1,640	-2.38%	137,000	204億1340万	+4.19%	23.88	3.78
09/22	1,673	1,688	1,640	1,680	-1.32%	115,400	209億961万	+6.73%	24.46	3.87
09/19	1,610	1,708	1,573	1,703	+6.74%	290,200	211億8965万	+8.3%	24.78	3.92
09/18	1,538	1,680	1,508	1,595	+5.45%	521,400	198億5168万	+2.31%	23.22	3.68
09/17	1,459	1,523	1,444	1,513	+5.47%	215,400	188億2487万	-2.48%	22.02	3.49
09/16	1,430	1,455	1,420	1,434	+0.7%	70,800	178億4785万	-7.24%	20.87	3.3
09/12	1,463	1,464	1,424	1,424	-2.7%	195,600	177億2338万	-7.83%	20.73	3.28
09/11	1,500	1,500	1,452	1,464	-2.37%	116,000	182億1501万	-5.28%	21.3	3.37
09/10	1,492	1,505	1,470	1,499	+0.5%	103,000	186億5685万	-2.91%	21.82	3.45
09/09	1,518	1,520	1,490	1,492	-1.06%	90,600	185億6350万	-3.34%	21.71	3.44
09/08	1,523	1,550	1,508	1,508	-0.33%	71,200	187億6264万	-2.17%	21.94	3.47
09/05	1,505	1,518	1,503	1,513	+0.5%	36,000	188億2487万	-1.79%	22.02	3.49
09/04	1,540	1,548	1,503	1,505	-2.43%	138,600	187億3153万	-2.15%	21.91	3.47
09/03	1,580	1,583	1,540	1,543	-2.22%	82,600	191億9826万	+0.36%	22.45	3.56
09/02	1,590	1,603	1,570	1,578	-0.16%	37,000	196億3388万	+2.84%	22.96	3.64
09/01	1,595	1,605	1,578	1,580	-0.94%	44,200	196億6499万	+3.13%	23	3.64
08/29	1,588	1,608	1,565	1,595	+2.24%	71,800	198億5168万	+4.18%	23.22	3.68
08/28	1,558	1,580	1,535	1,560	+0.65%	58,800	194億1607万	+2.23%	22.71	3.6
08/27	1,613	1,623	1,550	1,550	-4.62%	153,200	192億9161万	+1.84%	22.56	3.57
08/26	1,660	1,670	1,625	1,625	-1.81%	78,000	202億2507万	+6.98%	23.66	3.75
08/25	1,660	1,705	1,650	1,655	+0.91%	106,200	205億9846万	+9.53%	24.09	3.81
08/22	1,700	1,710	1,635	1,640	-2.96%	125,200	204億1176万	+9.04%	23.87	3.78
08/21	1,680	1,713	1,665	1,690	+1.35%	173,200	210億3407万	+12.74%	24.6	3.9
08/20	1,700	1,700	1,650	1,668	-1.91%	198,600	207億5403万	+11.76%	24.27	3.84
08/19	1,700	1,745	1,670	1,700	+4.29%	320,600	211億5854万	+14.32%	24.75	3.92
08/18	1,638	1,700	1,600	1,630	-0.46%	332,000	202億8730万	+10.14%	23.73	3.76
08/15	1,550	1,638	1,523	1,638	+18.1%	1,092,600	203億8065万	+10.79%	23.84	3.77
08/14	1,400	1,424	1,379	1,387	+0.11%	177,400	172億5665万	-6.06%	20.18	3.2
08/13	1,404	1,409	1,380	1,385	-0.68%	122,800	172億3798万	-6.73%	20.16	3.19
08/12	1,375	1,403	1,340	1,395	-0.39%	287,800	173億5622万	-6.53%	20.3	3.21
08/08	1,428	1,431	1,400	1,400	-2.44%	195,400	174億2468万	-6.48%	20.38	3.23
08/07	1,443	1,463	1,435	1,435	-0.52%	89,400	178億6029万	-4.46%	20.89	3.31
08/06	1,463	1,464	1,424	1,443	-0.86%	189,400	179億5364万	-4.28%	21	3.32
08/05	1,460	1,470	1,454	1,455	-0.1%	66,200	181億922万	-3.9%	21.18	3.35
08/04	1,449	1,482	1,440	1,457	-1.19%	94,800	181億2789万	-3.92%	21.2	3.36
08/01	1,463	1,482	1,458	1,474	+0.89%	72,400	183億4569万	-2.9%	21.46	3.4
07/31	1,482	1,482	1,460	1,461	-1.02%	89,000	181億8389万	-4.26%	21.27	3.37
07/30	1,474	1,494	1,453	1,476	+0.17%	139,400	183億7059万	-3.84%	21.49	3.4
07/29	1,538	1,555	1,465	1,474	-4.16%	225,200	183億3947万	-4.94%	21.45	3.4
07/28	1,548	1,598	1,525	1,538	-0.81%	169,600	191億3603万	-1.76%	22.38	3.54
07/25	1,488	1,550	1,486	1,550	+4.91%	240,600	185億9442万	-	21.75	3.44
07/24	1,490	1,513	1,470	1,478	+1.86%	197,400	177億2468万	-	20.73	3.28
07/23	1,477	1,478	1,444	1,451	-1.26%	133,200	174億77万	-	20.35	3.22
07/22	1,425	1,483	1,422	1,469	+2.66%	179,600	176億2271万	-	20.61	3.26
07/18	1,500	1,508	1,425	1,431	-3.83%	408,800	171億6684万	-	20.08	3.18
07/17	1,503	1,530	1,488	1,488	-1.62%	162,600	178億5064万	-	20.88	3.31
07/16	1,495	1,518	1,438	1,513	+0.83%	375,200	181億4455万	-	21.22	3.36
07/15	1,545	1,560	1,495	1,500	-2.91%	306,000	179億9460万	-	21.05	3.33
07/14	1,535	1,563	1,530	1,545	+0.98%	125,400	185億3443万	-	21.68	3.43
07/11	1,593	1,595	1,525	1,530	-3.32%	234,000	183億5449万	-	21.47	3.4
07/10	1,608	1,650	1,575	1,583	-0.78%	300,600	189億8430万	-	22.2	3.52
07/09	1,615	1,615	1,555	1,595	-0.93%	188,200	191億3425万	-	22.38	3.54
07/08	1,565	1,615	1,545	1,610	+3.04%	167,800	193億1420万	-	22.59	3.58
07/07	1,535	1,600	1,528	1,563	+2.63%	222,000	187億4437万	-	21.92	3.47
07/04	1,538	1,595	1,508	1,523	-0.16%	300,600	182億6451万	-	21.36	3.38
07/03	1,565	1,570	1,492	1,525	-2.24%	518,600	182億9451万	-	21.4	3.39
07/02	1,583	1,655	1,540	1,560	-3.55%	602,400	187億1438万	-	21.89	3.47
07/01	1,565	1,673	1,535	1,618	+7.83%	1,428,000	194億417万	-	22.69	3.59
06/30	1,480	1,543	1,479	1,500	+0.17%	780,600	179億9460万	-	21.05	3.96
06/27	1,655	1,688	1,474	1,498	-10.46%	1,999,200	179億6460万	-	21.01	3.95
06/26	1,715	1,725	1,578	1,673	-1.62%	1,561,400	200億6397万	-	23.47	4.41
06/25	1,828	1,993	1,608	1,700	-8.23%	6,573,800	203億9388万	-	23.85	4.49
06/24	1,815	2,060	1,765	1,853	+1.23%	9,218,400	222億2333万	-	25.99	4.89
06/23	1,650	1,983	1,618	1,830	0%	15,345,200	219億5341万	-	25.68	4.83

366A ウェルネス・コミュニケーションズ

時価総額

2025/06/23～2026/03/06

株価＆時価総額の推移

開示資料

決算

株式

チャート