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
09/25	1,115	1,116	1,105	1,106	-0.18%	25,100	-	+0.91%	-	-
09/24	1,118	1,118	1,107	1,108	-0.36%	28,700	-	+1.19%	-	-
09/18	1,109	1,115	1,103	1,112	+0.54%	14,300	-	+1.65%	-	-
09/17	1,096	1,106	1,096	1,106	+1%	17,600	-	+1.28%	-	-
09/16	1,100	1,104	1,093	1,095	-0.27%	19,300	-	+0.37%	-	-
09/15	1,101	1,101	1,094	1,098	-0.18%	12,200	-	+0.73%	-	-
09/14	1,101	1,101	1,088	1,100	+0.92%	20,700	-	+1.1%	-	-
09/11	1,092	1,097	1,090	1,090	-0.55%	23,700	-	+0.37%	-	-
09/10	1,095	1,098	1,095	1,096	0%	3,300	-	+1.01%	-	-
09/09	1,108	1,108	1,096	1,096	-0.36%	13,500	-	+1.2%	-	-
09/08	1,100	1,104	1,100	1,100	-0.27%	13,900	-	+1.76%	-	-
09/07	1,100	1,110	1,100	1,103	+0.27%	16,200	-	+2.22%	-	-
09/04	1,103	1,108	1,099	1,100	+0.55%	13,700	-	+2.14%	-	-
09/03	1,085	1,104	1,085	1,094	-0.27%	26,400	-	+1.77%	-	-
09/02	1,104	1,109	1,096	1,097	-0.81%	22,900	-	+2.14%	-	-
09/01	1,108	1,110	1,105	1,106	-0.18%	11,700	-	+3.17%	-	-
08/31	1,108	1,108	1,100	1,108	+0.54%	24,700	-	+3.55%	-	-
08/28	1,100	1,111	1,099	1,102	+0.55%	41,800	-	+3.28%	-	-
08/27	1,088	1,097	1,088	1,096	+0.74%	9,500	-	+2.81%	-	-
08/26	1,095	1,095	1,087	1,088	-0.37%	28,300	-	+2.26%	-	-
08/25	1,085	1,093	1,085	1,092	+0.18%	12,700	-	+2.82%	-	-
08/24	1,082	1,090	1,080	1,090	+0.74%	16,500	-	+2.83%	-	-
08/21	1,077	1,082	1,069	1,082	+0.56%	18,600	-	+2.17%	-	-
08/20	1,070	1,076	1,069	1,076	+0.47%	10,000	-	+1.7%	-	-
08/19	1,078	1,078	1,070	1,071	-0.46%	11,000	-	+1.32%	-	-
08/18	1,078	1,078	1,072	1,076	-0.28%	6,400	-	+1.89%	-	-
08/17	1,074	1,082	1,070	1,079	+0.84%	17,000	-	+2.27%	-	-
08/14	1,061	1,072	1,061	1,070	+0.47%	11,600	-	+1.52%	-	-
08/13	1,067	1,074	1,065	1,065	-0.19%	16,500	-	+1.04%	-	-
08/12	1,060	1,067	1,053	1,067	+0.66%	28,800	-	+1.33%	-	-
08/10	1,055	1,060	1,051	1,060	+0.57%	22,400	-	+0.76%	-	-
08/07	1,059	1,059	1,052	1,054	0%	10,400	-	+0.19%	-	-
08/06	1,056	1,058	1,051	1,054	-0.09%	13,700	-	+0.19%	-	-
08/05	1,052	1,055	1,049	1,055	+0.67%	12,500	-	+0.38%	-	-
08/04	1,053	1,053	1,046	1,048	-0.47%	12,700	-	-0.19%	-	-
08/03	1,055	1,055	1,047	1,053	+0.38%	14,600	-	+0.29%	-	-
07/31	1,052	1,053	1,041	1,049	-0.29%	31,200	-	-0.19%	-	-
07/30	1,045	1,052	1,042	1,052	0%	25,300	-	0%	-	-
07/29	1,055	1,055	1,047	1,052	-0.28%	18,500	-	-0.09%	-	-
07/28	1,053	1,055	1,048	1,055	+0.19%	18,000	-	+0.19%	-	-
07/27	1,047	1,055	1,047	1,053	+0.57%	24,600	-	-0.09%	-	-
07/24	1,056	1,056	1,045	1,047	-0.66%	16,800	-	-0.66%	-	-
07/23	1,056	1,056	1,051	1,054	-0.09%	10,600	-	0%	-	-
07/22	1,051	1,057	1,051	1,055	+0.38%	13,400	-	0%	-	-
07/21	1,043	1,057	1,043	1,051	+0.96%	21,500	-	-0.38%	-	-
07/17	1,050	1,051	1,041	1,041	-0.95%	36,300	-	-1.33%	-	-
07/16	1,057	1,061	1,050	1,051	-0.57%	20,500	-	-0.47%	-	-
07/15	1,054	1,058	1,052	1,057	+0.48%	12,500	-	+0.09%	-	-
07/14	1,055	1,060	1,051	1,052	-0.38%	27,300	-	-0.47%	-	-
07/13	1,055	1,061	1,053	1,056	0%	22,300	-	-0.09%	-	-
07/10	1,058	1,058	1,052	1,056	+0.38%	10,000	-	-0.09%	-	-
07/09	1,052	1,058	1,052	1,052	-0.38%	12,700	-	-0.47%	-	-
07/08	1,045	1,056	1,045	1,056	+0.96%	15,000	-	-0.09%	-	-
07/07	1,050	1,056	1,044	1,046	-0.66%	28,400	-	-1.04%	-	-
07/06	1,055	1,057	1,050	1,053	-0.28%	21,900	-	-0.47%	-	-
07/03	1,047	1,056	1,042	1,056	+1.44%	23,400	-	-0.28%	-	-
07/02	1,036	1,050	1,036	1,041	+0.58%	24,000	-	-1.7%	-	-
07/01	1,039	1,042	1,035	1,035	-0.58%	29,800	-	-2.36%	-	-
06/30	1,047	1,048	1,040	1,041	+0.39%	39,300	-	-1.89%	-	-
06/29	1,054	1,054	1,036	1,037	-3.53%	100,200	-	-2.35%	-	-
06/26	1,086	1,086	1,068	1,075	-0.09%	76,100	-	+1.13%	-	-
06/25	1,082	1,084	1,072	1,076	+0.65%	41,800	-	+1.22%	-	-
06/24	1,068	1,076	1,064	1,069	+0.56%	62,600	-	+0.56%	-	-
06/23	1,068	1,069	1,062	1,063	-0.28%	22,600	-	0%	-	-
06/22	1,060	1,066	1,056	1,066	+0.57%	27,000	-	+0.28%	-	-
06/19	1,063	1,063	1,058	1,060	-0.28%	11,400	-	-0.28%	-	-
06/18	1,063	1,065	1,057	1,063	+0.47%	26,500	-	-0.09%	-	-
06/17	1,053	1,069	1,053	1,058	0%	35,600	-	-0.47%	-	-
06/16	1,068	1,068	1,058	1,058	-0.84%	32,500	-	-0.56%	-	-
06/15	1,061	1,068	1,057	1,067	+0.66%	28,000	-	+0.19%	-	-
06/12	1,059	1,060	1,051	1,060	+0.38%	22,000	-	-0.56%	-	-
06/11	1,063	1,063	1,054	1,056	-0.66%	14,100	-	-1.03%	-	-
06/10	1,061	1,063	1,051	1,063	+0.85%	20,400	-	-0.47%	-	-
06/09	1,064	1,065	1,053	1,054	+0.19%	30,700	-	-1.4%	-	-
06/08	1,053	1,067	1,049	1,052	-1.31%	71,000	-	-1.68%	-	-
06/05	1,066	1,069	1,055	1,066	+0.95%	24,400	-	-0.47%	-	-
06/04	1,065	1,065	1,056	1,056	-0.66%	28,000	-	-1.49%	-	-
06/03	1,071	1,071	1,060	1,063	-0.47%	37,100	-	-0.84%	-	-
06/02	1,070	1,071	1,062	1,068	+0.38%	24,500	-	-0.37%	-	-
06/01	1,070	1,072	1,062	1,064	-0.37%	27,800	-	-0.75%	-	-
05/29	1,069	1,070	1,065	1,068	+0.19%	21,500	-	-0.47%	-	-
05/28	1,063	1,070	1,063	1,066	+0.38%	9,900	-	-0.74%	-	-
05/27	1,070	1,072	1,060	1,062	-0.38%	28,200	-	-1.12%	-	-
05/26	1,063	1,070	1,063	1,066	+0.38%	16,700	-	-0.74%	-	-
05/25	1,072	1,074	1,060	1,062	-0.93%	30,000	-	-1.12%	-	-
05/22	1,071	1,072	1,067	1,072	+0.19%	7,200	-	-0.19%	-	-
05/21	1,066	1,071	1,064	1,070	+0.38%	10,900	-	-0.37%	-	-
05/20	1,077	1,077	1,062	1,066	-0.84%	23,100	-	-0.74%	-	-
05/19	1,070	1,075	1,066	1,075	+0.56%	16,500	-	0%	-	-
05/18	1,065	1,072	1,063	1,069	+0.28%	14,100	-	-0.56%	-	-
05/15	1,070	1,070	1,059	1,066	+1.04%	19,000	-	-0.84%	-	-
05/14	1,073	1,073	1,050	1,055	-1.12%	48,400	-	-1.86%	-	-
05/13	1,081	1,090	1,021	1,067	-2.91%	190,100	-	-0.74%	-	-
05/12	1,085	1,100	1,085	1,099	+1.29%	32,400	-	+2.23%	-	-
05/11	1,085	1,110	1,081	1,085	+0.37%	49,200	-	+1.12%	-	-
05/08	1,078	1,085	1,078	1,081	+0.28%	8,200	-	+0.84%	-	-
05/07	1,080	1,090	1,078	1,078	-0.83%	10,500	-	+0.65%	-	-
05/01	1,086	1,089	1,076	1,087	+0.93%	13,800	-	+1.59%	-	-
04/30	1,082	1,082	1,071	1,077	-0.55%	18,500	-	+0.65%	-	-
04/28	1,086	1,096	1,080	1,083	-0.82%	17,700	-	+1.31%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 6月期	510 204,000 7/5	250 100,000 9/19	29,200 73 10/26	-	-	+23.5% 10/26	-23.6% 9/18
2009年 6月期	318 127,000 7/9 127,000 7/8 他4件	110 43,800 2/16	35,200 88 4/10	-	-	+80.6% 3/13	-38.23% 10/10
2010年 6月期	204 81,500 4/22	103 41,200 11/26	37,200 93 4/6	-	-	+29.55% 4/5	-15.38% 5/21
2011年 6月期	135 53,800 12/20	86 34,350 5/16	28,400 71 5/16	5億2428万	3億3474万	+25.23% 12/20	-21.52% 3/15
2012年 6月期	114 45,700 2/7	45 18,140 1/11 18,010 12/20	147,200 368 9/20	4億4534万	1億7550万	+100.95% 2/7	-26.88% 11/22
2013年 3月期	135 54,000 2/8	51 20,520 11/13 20,220 11/12	290,000 725 2/8	5億2623万	1億9704万	+195.8% 4/16	-10.72% 11/12
2014年 3月期	472 188,900 4/17	88 35,000 4/2	2,604,800 6,512 1/15	18億4083万	3億4107万	+81.63% 1/14	-35.32% 6/7
2015年 3月期	237 949 6/24	151 604 5/12	1,340,400 335,100 3/20	39億2515万	24億9820万	+21.91% 5/20	-17.94% 10/14
2016年 3月期	328 1,311 12/3	126 503 8/25	1,372,800 343,200 7/9	54億2242万	20億8045万	+46.58% 12/2	-24.32% 8/25
2017年 3月期	562 2,249 3/2	140 560 6/28 560 6/24	1,684,800 421,200 7/29	93億208万	23億1621万	+41.11% 10/24	-22.77% 6/24
2018年 3月期	636 2,542 7/31	340 1,358 4/13	259,200 64,800 2/20	105億1396万	56億1682万	+20.64% 6/13	-14.61% 2/14
2019年 3月期	694 2,777 3/25	233 931 12/25	1,843,200 460,800 6/28	114億8594万	38億5070万	+57.56% 4/2	-29.73% 12/25
2020年 3月期	1,373 2,745 8/16	305 609 3/17	716,400 358,200 8/13	228億5541万	50億7065万	+38.63% 6/19	-50.04% 3/16
2021年 3月期	1,050 2,100 10/5	313 625 4/6	661,800 330,900 4/27	179億502万	52億387万	+36.9% 9/23	-17.7% 4/12
2022年 3月期	1,938 3,875 11/26	555 1,110 4/21	623,200 311,600 6/17	330億3902万	94億6408万	+45.08% 6/17	-24.63% 12/20
2023年 3月期	1,868 3,735 6/29	984 1,967 4/27	326,400 163,200 6/10	320億1642万	167億7103万	+31.7% 6/24	-20.96% 7/12
2024年 3月期	1,708 5/8	809 2/15	318,300 11/28	310億2513万	154億2949万	+14.21% 3/25	-14.87% 10/4
2025年 3月期	1,161 4/15	729 8/5	353,800 8/2	221億4294万	139億8207万	+10.58% 10/22	-27.94% 8/5
2026年 3月期	1,164 10/27	832 4/7	436,600 4/16	223億2528万	159億5759万	+8.33% 5/14	-6.47% 10/14
最新	1,106 2026/9/25		25,100	212億1285万		+0.91% 1,096

年間値上がり率

2006/12/29 vs 2005/12/30: -64%（0.36倍）
2007/12/27 vs 2006/12/29: -54%（0.46倍）
2008/12/30 vs 2007/12/27: -62%（0.38倍）
2009/12/30 vs 2008/12/30: -15%（0.85倍）
2010/12/30 vs 2009/12/30: 6%（1.06倍）
2011/12/30 vs 2010/12/30: -59%（0.41倍）
2012/12/28 vs 2011/12/30: 9%（1.09倍）
2013/12/30 vs 2012/12/28: 261%（3.61倍）
2014/12/30 vs 2013/12/30: -6%（0.94倍）
2015/12/30 vs 2014/12/30: 37%（1.37倍）
2016/12/30 vs 2015/12/30: 31%（1.31倍）
2017/12/29 vs 2016/12/30: 34%（1.34倍）
2018/12/28 vs 2017/12/29: -38%（0.62倍）
2019/12/30 vs 2018/12/28: 259%（3.59倍）
2020/12/30 vs 2019/12/30: -29%（0.71倍）
2021/12/30 vs 2020/12/30: 99%（1.99倍）
2022/12/30 vs 2021/12/30: -3%（0.97倍）
2023/12/29 vs 2022/12/30: -28%（0.72倍）
2024/12/30 vs 2023/12/29: 13%（1.13倍）
2025/12/30 vs 2024/12/30: -3%（0.97倍）
2026/09/25 vs 2025/12/30: 6%（1.06倍）
過去安値 45円（2011/12/20）: 2356%（24.56倍）
1,106円（9/25）

ウェルス・マネジメント（3772）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート