ウェルス・マネジメント（3772）の株価チャート
株価
6/24
- 前日 (6/23)
- 1,063
- 始値
- 1,068
- 高値
- 1,076
- 安値
- 1,064
- 終値 +0.56%
- 1,069
- 出来高 +176.99%
- 62,600
乖離率
- 株価（5日）
移動平均値 - +0.47%
1,064 - 株価（25日）
移動平均値 - +0.56%
1,063 - 出来高（5日）
移動平均値 - +108.53%
30,020
2026/01/27～2026/06/24
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 | ||||||||||
| 06/24 | 1,068 | 1,076 | 1,064 | 1,069 | +0.56% | 62,600 | 205億320万 | +0.56% | 11.39 | 1.16 |
| 06/23 | 1,068 | 1,069 | 1,062 | 1,063 | -0.28% | 22,600 | 203億8812万 | 0% | 11.33 | 1.15 |
| 06/22 | 1,060 | 1,066 | 1,056 | 1,066 | +0.57% | 27,000 | 204億4566万 | +0.28% | 11.36 | 1.16 |
| 06/19 | 1,063 | 1,063 | 1,058 | 1,060 | -0.28% | 11,400 | 203億3058万 | -0.28% | 11.29 | 1.15 |
| 06/18 | 1,063 | 1,065 | 1,057 | 1,063 | +0.47% | 26,500 | 203億8812万 | -0.09% | 11.33 | 1.15 |
| 06/17 | 1,053 | 1,069 | 1,053 | 1,058 | 0% | 35,600 | 202億9222万 | -0.47% | 11.27 | 1.15 |
| 06/16 | 1,068 | 1,068 | 1,058 | 1,058 | -0.84% | 32,500 | 202億9222万 | -0.56% | 11.27 | 1.15 |
| 06/15 | 1,061 | 1,068 | 1,057 | 1,067 | +0.66% | 28,000 | 204億6484万 | +0.19% | 11.37 | 1.16 |
| 06/12 | 1,059 | 1,060 | 1,051 | 1,060 | +0.38% | 22,000 | 203億3058万 | -0.56% | 11.29 | 1.15 |
| 06/11 | 1,063 | 1,063 | 1,054 | 1,056 | -0.66% | 14,100 | 202億5386万 | -1.03% | 11.25 | 1.15 |
| 06/10 | 1,061 | 1,063 | 1,051 | 1,063 | +0.85% | 20,400 | 203億8812万 | -0.47% | 11.33 | 1.15 |
| 06/09 | 1,064 | 1,065 | 1,053 | 1,054 | +0.19% | 30,700 | 202億1550万 | -1.4% | 11.23 | 1.14 |
| 06/08 | 1,053 | 1,067 | 1,049 | 1,052 | -1.31% | 71,000 | 201億7714万 | -1.68% | 11.21 | 1.14 |
| 06/05 | 1,066 | 1,069 | 1,055 | 1,066 | +0.95% | 24,400 | 204億4566万 | -0.47% | 11.36 | 1.16 |
| 06/04 | 1,065 | 1,065 | 1,056 | 1,056 | -0.66% | 28,000 | 202億5386万 | -1.49% | 11.25 | 1.15 |
| 06/03 | 1,071 | 1,071 | 1,060 | 1,063 | -0.47% | 37,100 | 203億8812万 | -0.84% | 11.33 | 1.15 |
| 06/02 | 1,070 | 1,071 | 1,062 | 1,068 | +0.38% | 24,500 | 204億8402万 | -0.37% | 11.38 | 1.16 |
| 06/01 | 1,070 | 1,072 | 1,062 | 1,064 | -0.37% | 27,800 | 204億730万 | -0.75% | 11.34 | 1.15 |
| 05/29 | 1,069 | 1,070 | 1,065 | 1,068 | +0.19% | 21,500 | 204億8402万 | -0.47% | 11.38 | 1.16 |
| 05/28 | 1,063 | 1,070 | 1,063 | 1,066 | +0.38% | 9,900 | 204億4566万 | -0.74% | 11.36 | 1.16 |
| 05/27 | 1,070 | 1,072 | 1,060 | 1,062 | -0.38% | 28,200 | 203億6894万 | -1.12% | 11.32 | 1.15 |
| 05/26 | 1,063 | 1,070 | 1,063 | 1,066 | +0.38% | 16,700 | 204億4566万 | -0.74% | 11.36 | 1.16 |
| 05/25 | 1,072 | 1,074 | 1,060 | 1,062 | -0.93% | 30,000 | 203億6894万 | -1.12% | 11.32 | 1.15 |
| 05/22 | 1,071 | 1,072 | 1,067 | 1,072 | +0.19% | 7,200 | 205億6074万 | -0.19% | 11.42 | 1.16 |
| 05/21 | 1,066 | 1,071 | 1,064 | 1,070 | +0.38% | 10,900 | 205億2238万 | -0.37% | 11.4 | 1.16 |
| 05/20 | 1,077 | 1,077 | 1,062 | 1,066 | -0.84% | 23,100 | 204億4566万 | -0.74% | 11.36 | 1.16 |
| 05/19 | 1,070 | 1,075 | 1,066 | 1,075 | +0.56% | 16,500 | 206億1828万 | 0% | 11.45 | 1.17 |
| 05/18 | 1,065 | 1,072 | 1,063 | 1,069 | +0.28% | 14,100 | 205億320万 | -0.56% | 11.39 | 1.16 |
| 05/15 | 1,070 | 1,070 | 1,059 | 1,066 | +1.04% | 19,000 | 204億4566万 | -0.84% | 11.36 | 1.16 |
| 05/14 | 1,073 | 1,073 | 1,050 | 1,055 | -1.12% | 48,400 | 202億3468万 | -1.86% | 11.24 | 1.15 |
| 05/13 | 1,081 | 1,090 | 1,021 | 1,067 | -2.91% | 190,100 | 204億6484万 | -0.74% | 11.37 | 1.16 |
| 05/12 | 1,085 | 1,100 | 1,085 | 1,099 | +1.29% | 32,400 | 210億7860万 | +2.23% | 11.71 | 1.19 |
| 05/11 | 1,085 | 1,110 | 1,081 | 1,085 | +0.37% | 49,200 | 208億1008万 | +1.12% | 11.56 | 1.18 |
| 05/08 | 1,078 | 1,085 | 1,078 | 1,081 | +0.28% | 8,200 | 207億3336万 | +0.84% | 11.52 | 1.17 |
| 05/07 | 1,080 | 1,090 | 1,078 | 1,078 | -0.83% | 10,500 | 206億7582万 | +0.65% | 11.49 | 1.17 |
| 05/01 | 1,086 | 1,089 | 1,076 | 1,087 | +0.93% | 13,800 | 208億4844万 | +1.59% | 11.58 | 1.18 |
| 04/30 | 1,082 | 1,082 | 1,071 | 1,077 | -0.55% | 18,500 | 206億5664万 | +0.65% | 11.48 | 1.17 |
| 04/28 | 1,086 | 1,096 | 1,080 | 1,083 | -0.82% | 17,700 | 207億7172万 | +1.31% | 11.54 | 1.18 |
| 04/27 | 1,088 | 1,104 | 1,081 | 1,092 | +2.44% | 67,700 | 209億4434万 | +2.34% | 11.63 | 1.19 |
| 04/24 | 1,067 | 1,068 | 1,062 | 1,066 | +0.28% | 6,900 | 204億4566万 | +0.19% | 11.36 | 1.16 |
| 04/23 | 1,067 | 1,072 | 1,059 | 1,063 | -0.75% | 16,200 | 203億8812万 | 0% | 11.33 | 1.15 |
| 04/22 | 1,083 | 1,083 | 1,070 | 1,071 | -1.2% | 16,000 | 205億4156万 | +0.75% | 11.41 | 1.16 |
| 04/21 | 1,079 | 1,084 | 1,075 | 1,084 | +0.56% | 9,000 | 207億9090万 | +2.07% | 11.55 | 1.18 |
| 04/20 | 1,076 | 1,085 | 1,076 | 1,078 | +0.65% | 15,900 | 206億7582万 | +1.6% | 11.49 | 1.17 |
| 04/17 | 1,064 | 1,071 | 1,061 | 1,071 | +0.66% | 6,600 | 205億4156万 | +1.04% | 11.41 | 1.16 |
| 04/16 | 1,068 | 1,071 | 1,064 | 1,064 | -0.28% | 4,600 | 204億730万 | +0.38% | 11.34 | 1.15 |
| 04/15 | 1,073 | 1,077 | 1,061 | 1,067 | -0.56% | 16,100 | 204億6484万 | +0.66% | 11.37 | 1.16 |
| 04/14 | 1,070 | 1,073 | 1,066 | 1,073 | +0.75% | 12,300 | 205億7992万 | +1.13% | 11.43 | 1.16 |
| 04/13 | 1,074 | 1,074 | 1,065 | 1,065 | -0.84% | 9,200 | 204億2648万 | +0.47% | 11.35 | 1.16 |
| 04/10 | 1,081 | 1,089 | 1,070 | 1,074 | -0.56% | 27,500 | 205億9910万 | +1.23% | 11.44 | 1.17 |
| 04/09 | 1,075 | 1,086 | 1,075 | 1,080 | 0% | 15,500 | 207億1418万 | +1.79% | 11.51 | 1.17 |
| 04/08 | 1,071 | 1,082 | 1,069 | 1,080 | +1.41% | 17,100 | 207億1418万 | +1.89% | 11.51 | 1.17 |
| 04/07 | 1,068 | 1,072 | 1,065 | 1,065 | +0.19% | 8,200 | 204億2648万 | +0.47% | 11.35 | 1.16 |
| 04/06 | 1,066 | 1,070 | 1,063 | 1,063 | -0.47% | 13,100 | 203億8812万 | +0.19% | 11.33 | 1.15 |
| 04/03 | 1,060 | 1,073 | 1,060 | 1,068 | +1.23% | 24,300 | 204億8402万 | +0.56% | 11.38 | 1.16 |
| 04/02 | 1,060 | 1,071 | 1,051 | 1,055 | +0.09% | 34,100 | 202億3468万 | -0.66% | 11.24 | 1.15 |
| 04/01 | 1,062 | 1,072 | 1,051 | 1,054 | -0.66% | 40,700 | 202億1550万 | -0.85% | 11.23 | 1.14 |
| 03/31 | 1,045 | 1,070 | 1,045 | 1,061 | +1.24% | 19,200 | 203億4976万 | -0.19% | - | 1.15 |
| 03/30 | 1,035 | 1,061 | 1,034 | 1,048 | -2.24% | 37,400 | 201億43万 | -1.41% | - | 1.14 |
| 03/27 | 1,064 | 1,074 | 1,062 | 1,072 | +0.75% | 45,700 | 205億6074万 | +0.66% | - | 1.16 |
| 03/26 | 1,063 | 1,064 | 1,056 | 1,064 | +0.66% | 21,400 | 204億730万 | 0% | - | 1.15 |
| 03/25 | 1,053 | 1,062 | 1,052 | 1,057 | +1.25% | 32,700 | 202億7304万 | -0.66% | - | 1.15 |
| 03/24 | 1,039 | 1,045 | 1,035 | 1,044 | +2.45% | 26,700 | 200億2371万 | -1.88% | - | 1.13 |
| 03/23 | 1,026 | 1,031 | 1,013 | 1,019 | -2.39% | 104,800 | 195億4421万 | -4.32% | - | 1.11 |
| 03/19 | 1,055 | 1,055 | 1,043 | 1,044 | -1.04% | 52,800 | 200億2371万 | -2.06% | - | 1.13 |
| 03/18 | 1,063 | 1,065 | 1,050 | 1,055 | +0.09% | 23,500 | 202億3468万 | -1.12% | - | 1.15 |
| 03/17 | 1,054 | 1,057 | 1,048 | 1,054 | 0% | 22,100 | 202億1550万 | -1.31% | - | 1.14 |
| 03/16 | 1,051 | 1,056 | 1,047 | 1,054 | +0.09% | 23,900 | 202億1550万 | -1.4% | - | 1.14 |
| 03/13 | 1,050 | 1,062 | 1,046 | 1,053 | -0.19% | 27,500 | 201億9632万 | -1.59% | - | 1.14 |
| 03/12 | 1,070 | 1,070 | 1,055 | 1,055 | -2.31% | 29,400 | 202億3468万 | -1.49% | - | 1.15 |
| 03/11 | 1,080 | 1,083 | 1,074 | 1,080 | +0.37% | 18,800 | 207億1418万 | +0.84% | - | 1.17 |
| 03/10 | 1,069 | 1,082 | 1,065 | 1,076 | +1.8% | 33,400 | 206億3746万 | +0.56% | - | 1.17 |
| 03/09 | 1,053 | 1,060 | 1,045 | 1,057 | -2.49% | 67,900 | 202億7304万 | -1.12% | - | 1.15 |
| 03/06 | 1,081 | 1,090 | 1,070 | 1,084 | +0.18% | 32,900 | 207億9090万 | +1.4% | - | 1.18 |
| 03/05 | 1,076 | 1,084 | 1,075 | 1,082 | +2.46% | 52,100 | 207億5254万 | +1.31% | - | 1.17 |
| 03/04 | 1,066 | 1,072 | 1,042 | 1,056 | -1.4% | 114,800 | 202億5386万 | -1.03% | - | 1.15 |
| 03/03 | 1,095 | 1,097 | 1,071 | 1,071 | -2.46% | 53,100 | 205億4156万 | +0.37% | - | 1.16 |
| 03/02 | 1,091 | 1,100 | 1,080 | 1,098 | +0.83% | 84,200 | 210億5942万 | +2.91% | - | 1.19 |
| 02/27 | 1,078 | 1,091 | 1,078 | 1,089 | +1.4% | 68,600 | 208億8680万 | +2.16% | - | 1.18 |
| 02/26 | 1,073 | 1,079 | 1,071 | 1,074 | +0.37% | 20,200 | 205億9910万 | +0.85% | - | 1.17 |
| 02/25 | 1,062 | 1,078 | 1,061 | 1,070 | +0.38% | 17,500 | 205億2238万 | +0.47% | - | 1.16 |
| 02/24 | 1,060 | 1,070 | 1,055 | 1,066 | +0.09% | 39,300 | 204億4566万 | +0.09% | - | 1.16 |
| 02/20 | 1,071 | 1,071 | 1,050 | 1,065 | -0.93% | 67,800 | 204億2648万 | 0% | - | 1.16 |
| 02/19 | 1,069 | 1,079 | 1,066 | 1,075 | +0.75% | 21,200 | 206億1828万 | +0.84% | - | 1.17 |
| 02/18 | 1,072 | 1,073 | 1,067 | 1,067 | +0.38% | 14,800 | 204億6484万 | +0.19% | - | 1.16 |
| 02/17 | 1,061 | 1,072 | 1,058 | 1,063 | +0.19% | 19,700 | 203億8812万 | -0.09% | - | 1.15 |
| 02/16 | 1,052 | 1,071 | 1,052 | 1,061 | +1.24% | 26,600 | 203億4976万 | -0.28% | - | 1.15 |
| 02/13 | 1,050 | 1,056 | 1,044 | 1,048 | -0.19% | 37,700 | 201億43万 | -1.41% | - | 1.14 |
| 02/12 | 1,052 | 1,070 | 1,050 | 1,050 | -2.96% | 108,000 | 201億3879万 | -1.32% | - | 1.14 |
| 02/10 | 1,080 | 1,091 | 1,078 | 1,082 | +0.19% | 88,600 | 207億5254万 | +1.69% | - | 1.17 |
| 02/09 | 1,076 | 1,080 | 1,063 | 1,080 | +0.65% | 47,200 | 207億1418万 | +1.69% | - | 1.17 |
| 02/06 | 1,082 | 1,082 | 1,071 | 1,073 | -0.28% | 22,300 | 205億7992万 | +1.13% | - | 1.16 |
| 02/05 | 1,074 | 1,078 | 1,069 | 1,076 | +0.65% | 39,400 | 206億3746万 | +1.51% | - | 1.17 |
| 02/04 | 1,064 | 1,069 | 1,059 | 1,069 | +0.56% | 12,500 | 205億320万 | +0.75% | - | 1.16 |
| 02/03 | 1,057 | 1,063 | 1,055 | 1,063 | +0.57% | 12,300 | 203億8812万 | +0.09% | - | 1.15 |
| 02/02 | 1,064 | 1,067 | 1,055 | 1,057 | +0.09% | 25,200 | 202億7304万 | -0.47% | - | 1.15 |
| 01/30 | 1,052 | 1,060 | 1,047 | 1,056 | +0.38% | 21,200 | 202億5386万 | -0.66% | - | 1.15 |
| 01/29 | 1,052 | 1,055 | 1,040 | 1,052 | -0.28% | 34,300 | 201億7714万 | -1.13% | - | 1.14 |
| 01/28 | 1,058 | 1,058 | 1,047 | 1,055 | -0.28% | 33,200 | 202億3468万 | -0.94% | - | 1.15 |
| 01/27 | 1,061 | 1,064 | 1,051 | 1,058 | -0.19% | 17,200 | 202億9222万 | -0.75% | - | 1.15 |
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 | |
| 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 | 1,069 2026/6/24 | 62,600 | 205億320万 | +0.56% 1,063 | |||
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）
- 2026/06/24 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
45円（2011/12/20） - 2274%（23.74倍）
1,069円（6/24）
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。
