THE WHY HOW DO COMPANY（3823）の株価チャート
株価
6/3
- 前日 (6/2)
- 37
- 始値
- 36
- 高値
- 36
- 安値
- 34
- 終値 -5.41%
- 35
- 出来高 +212%
- 2,426,400
乖離率
- 株価（5日）
移動平均値 - -2.78%
36 - 株価（25日）
移動平均値 - -10.26%
39 - 出来高（5日）
移動平均値 - +52.85%
1,587,400
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 36 | 36 | 34 | 35 | -5.41% | 2,426,400 | 45億9972万 | -10.26% | - | 3.34 |
| 06/02 | 36 | 37 | 35 | 37 | +2.78% | 777,700 | 48億6256万 | -7.5% | - | 3.54 |
| 06/01 | 37 | 37 | 35 | 36 | 0% | 1,658,600 | 47億3114万 | -10% | - | 3.44 |
| 05/29 | 36 | 37 | 36 | 36 | 0% | 521,900 | 47億3114万 | -12.2% | - | 3.44 |
| 05/28 | 36 | 37 | 35 | 36 | 0% | 2,552,400 | 47億3114万 | -14.29% | - | 3.44 |
| 05/27 | 41 | 45 | 36 | 36 | -2.7% | 5,865,100 | 47億3114万 | -14.29% | - | 3.44 |
| 05/26 | 38 | 40 | 36 | 37 | -2.63% | 1,628,300 | 48億6256万 | -13.95% | - | 3.54 |
| 05/25 | 38 | 39 | 37 | 38 | 0% | 921,600 | 49億9398万 | -11.63% | - | 3.63 |
| 05/22 | 36 | 38 | 35 | 38 | +5.56% | 1,554,200 | 49億9398万 | -11.63% | - | 3.63 |
| 05/21 | 37 | 37 | 35 | 36 | -2.7% | 1,513,500 | 47億3114万 | -16.28% | - | 3.44 |
| 05/20 | 39 | 39 | 35 | 37 | -5.13% | 2,717,300 | 48億6256万 | -15.91% | - | 3.54 |
| 05/19 | 37 | 42 | 37 | 39 | +8.33% | 2,809,000 | 51億2540万 | -11.36% | - | 3.73 |
| 05/18 | 37 | 38 | 35 | 36 | -5.26% | 2,227,000 | 47億3114万 | -18.18% | - | 3.44 |
| 05/15 | 38 | 39 | 37 | 38 | 0% | 1,828,500 | 49億9398万 | -13.64% | - | 3.63 |
| 05/14 | 39 | 40 | 38 | 38 | -5% | 1,655,500 | 49億9398万 | -15.56% | - | 3.63 |
| 05/13 | 40 | 41 | 39 | 40 | 0% | 1,167,200 | 52億5682万 | -11.11% | - | 3.82 |
| 05/12 | 41 | 42 | 40 | 40 | -2.44% | 1,120,100 | 52億5682万 | -11.11% | - | 3.82 |
| 05/11 | 42 | 42 | 41 | 41 | -2.38% | 1,175,500 | 53億8824万 | -10.87% | - | 3.92 |
| 05/08 | 42 | 43 | 41 | 42 | 0% | 1,522,800 | 55億1966万 | -8.7% | - | 4.01 |
| 05/07 | 44 | 45 | 42 | 42 | -2.33% | 2,183,200 | 55億1966万 | -8.7% | - | 4.01 |
| 05/01 | 47 | 48 | 43 | 43 | 0% | 3,377,000 | 56億5108万 | -6.52% | - | 4.11 |
| 04/30 | 43 | 44 | 42 | 43 | -2.27% | 1,485,900 | 56億5108万 | -6.52% | - | 4.11 |
| 04/28 | 45 | 45 | 43 | 44 | -2.22% | 1,527,500 | 57億8251万 | -6.38% | - | 4.2 |
| 04/27 | 45 | 46 | 44 | 45 | 0% | 2,483,100 | 59億1393万 | -4.26% | - | 4.3 |
| 04/24 | 47 | 47 | 45 | 45 | -4.26% | 2,922,600 | 59億1393万 | -4.26% | - | 4.3 |
| 04/23 | 51 | 51 | 46 | 47 | -7.84% | 6,080,600 | 61億7677万 | 0% | - | 4.49 |
| 04/22 | 52 | 53 | 49 | 51 | -5.56% | 7,692,300 | 67億245万 | +8.51% | - | 4.87 |
| 04/21 | 56 | 57 | 52 | 54 | -3.57% | 11,201,100 | 70億9671万 | +14.89% | - | 5.16 |
| 04/20 | 64 | 68 | 56 | 56 | +1.82% | 36,200,500 | 73億5955万 | +19.15% | - | 5.35 |
| 04/17 | 44 | 68 | 44 | 55 | +34.15% | 86,431,100 | 72億2813万 | +17.02% | - | 5.26 |
| 04/16 | 42 | 44 | 40 | 41 | -2.38% | 3,709,900 | 53億8824万 | -12.77% | - | 3.92 |
| 04/15 | 43 | 44 | 41 | 42 | -2.33% | 2,426,300 | 55億1966万 | -12.5% | - | 4.01 |
| 04/14 | 43 | 44 | 42 | 43 | 0% | 2,162,000 | 56億5108万 | -10.42% | - | 4.11 |
| 04/13 | 44 | 45 | 42 | 43 | -2.27% | 2,186,100 | 56億5108万 | -12.24% | - | 4.11 |
| 04/10 | 45 | 46 | 44 | 44 | -2.22% | 959,700 | 57億8251万 | -10.2% | - | 4.2 |
| 04/09 | 46 | 46 | 44 | 45 | -2.17% | 1,094,800 | 59億1393万 | -8.16% | - | 4.3 |
| 04/08 | 45 | 47 | 44 | 46 | +4.55% | 1,233,400 | 60億4535万 | -8% | - | 4.4 |
| 04/07 | 46 | 46 | 43 | 44 | -4.35% | 2,174,000 | 57億8251万 | -12% | - | 4.2 |
| 04/06 | 46 | 47 | 45 | 46 | 0% | 795,400 | 60億4535万 | -9.8% | - | 4.4 |
| 04/03 | 46 | 49 | 45 | 46 | +2.22% | 1,211,700 | 60億4535万 | -9.8% | - | 4.4 |
| 04/02 | 48 | 48 | 45 | 45 | -4.26% | 975,000 | 59億1393万 | -11.76% | - | 4.3 |
| 04/01 | 46 | 48 | 46 | 47 | +4.44% | 874,800 | 61億7677万 | -9.62% | - | 4.49 |
| 03/31 | 46 | 47 | 44 | 45 | -4.26% | 2,008,800 | 59億1393万 | -13.46% | - | 4.3 |
| 03/30 | 46 | 48 | 46 | 47 | -4.08% | 886,700 | 61億7677万 | -11.32% | - | 4.49 |
| 03/27 | 48 | 50 | 48 | 49 | +2.08% | 1,071,400 | 64億3961万 | -7.55% | - | 4.68 |
| 03/26 | 50 | 50 | 48 | 48 | -4% | 649,200 | 63億819万 | -11.11% | - | 4.59 |
| 03/25 | 49 | 51 | 49 | 50 | +4.17% | 756,500 | 65億7103万 | -9.09% | - | 4.78 |
| 03/24 | 48 | 49 | 48 | 48 | +2.13% | 599,700 | 63億819万 | -12.73% | - | 4.59 |
| 03/23 | 50 | 50 | 47 | 47 | -7.84% | 3,304,600 | 61億7677万 | -16.07% | - | 4.49 |
| 03/19 | 52 | 53 | 51 | 51 | -3.77% | 770,900 | 67億245万 | -10.53% | - | 4.87 |
| 03/18 | 52 | 53 | 52 | 53 | +3.92% | 554,800 | 69億6529万 | -8.62% | - | 5.06 |
| 03/17 | 53 | 55 | 51 | 51 | -3.77% | 1,350,600 | 67億245万 | -12.07% | - | 4.87 |
| 03/16 | 52 | 53 | 51 | 53 | +1.92% | 638,000 | 69億6529万 | -8.62% | - | 5.06 |
| 03/13 | 53 | 54 | 52 | 52 | -3.7% | 973,100 | 68億3387万 | -10.34% | - | 4.97 |
| 03/12 | 54 | 55 | 53 | 54 | -1.82% | 1,365,700 | 70億9671万 | -6.9% | - | 5.16 |
| 03/11 | 54 | 57 | 53 | 55 | +3.77% | 1,798,700 | 72億2813万 | -5.17% | - | 5.26 |
| 03/10 | 53 | 54 | 51 | 53 | +1.92% | 2,209,200 | 69億6529万 | -8.62% | - | 5.06 |
| 03/09 | 53 | 53 | 51 | 52 | -5.45% | 1,746,000 | 68億3387万 | -10.34% | - | 4.97 |
| 03/06 | 53 | 56 | 53 | 55 | +1.85% | 804,300 | 72億2813万 | -5.17% | - | 5.26 |
| 03/05 | 53 | 56 | 53 | 54 | +3.85% | 757,500 | 70億9671万 | -6.9% | - | 5.16 |
| 03/04 | 52 | 55 | 50 | 52 | -3.7% | 1,777,400 | 68億3387万 | -10.34% | - | 4.97 |
| 03/03 | 56 | 57 | 53 | 54 | -5.26% | 1,912,500 | 70億9671万 | -6.9% | - | 5.16 |
| 03/02 | 57 | 58 | 56 | 57 | -3.39% | 1,075,500 | 74億9097万 | -1.72% | - | 5.45 |
| 02/27 | 57 | 60 | 56 | 59 | +5.36% | 1,652,300 | 77億5382万 | +1.72% | - | 5.64 |
| 02/26 | 56 | 58 | 55 | 56 | +1.82% | 1,653,000 | 73億5955万 | -3.45% | - | 5.35 |
| 02/25 | 55 | 59 | 54 | 55 | +3.77% | 3,553,400 | 72億2813万 | -5.17% | - | 5.26 |
| 02/24 | 56 | 57 | 53 | 53 | -5.36% | 1,721,900 | 69億6529万 | -8.62% | - | 5.06 |
| 02/20 | 57 | 59 | 55 | 56 | -5.08% | 3,179,000 | 73億5955万 | -1.75% | - | 5.35 |
| 02/19 | 67 | 67 | 58 | 59 | -11.94% | 6,880,600 | 77億5382万 | +3.51% | - | 5.64 |
| 02/18 | 70 | 70 | 67 | 67 | -5.63% | 2,358,100 | 88億518万 | +17.54% | - | 6.4 |
| 02/17 | 69 | 71 | 67 | 71 | +2.9% | 3,178,900 | 93億3086万 | +24.56% | - | 6.78 |
| 02/16 | 68 | 71 | 67 | 69 | 0% | 4,591,200 | 90億6802万 | +23.21% | - | 6.59 |
| 02/13 | 75 | 75 | 68 | 69 | -6.76% | 4,162,400 | 90億6802万 | +25.45% | - | 6.59 |
| 02/12 | 74 | 79 | 67 | 74 | +2.78% | 20,690,600 | 97億2513万 | +34.55% | - | 7.07 |
| 02/10 | 54 | 80 | 54 | 72 | +41.18% | 51,581,800 | 94億6228万 | +33.33% | - | 6.88 |
| 02/09 | 52 | 52 | 50 | 51 | 0% | 663,200 | 67億245万 | -3.77% | - | 4.87 |
| 02/06 | 51 | 52 | 50 | 51 | -1.92% | 913,800 | 67億245万 | -3.77% | - | 4.87 |
| 02/05 | 52 | 53 | 51 | 52 | 0% | 500,300 | 68億3387万 | -1.89% | - | 4.97 |
| 02/04 | 52 | 53 | 51 | 52 | 0% | 630,600 | 68億3387万 | -1.89% | - | 4.97 |
| 02/03 | 53 | 53 | 51 | 52 | 0% | 944,300 | 68億3387万 | 0% | - | 4.97 |
| 02/02 | 53 | 54 | 52 | 52 | -1.89% | 601,000 | 68億3387万 | 0% | - | 4.97 |
| 01/30 | 54 | 54 | 52 | 53 | -1.85% | 818,300 | 69億6529万 | +1.92% | - | 5.06 |
| 01/29 | 54 | 55 | 52 | 54 | -1.82% | 1,055,900 | 70億9671万 | +3.85% | - | 5.16 |
| 01/28 | 54 | 56 | 53 | 55 | +1.85% | 875,700 | 72億2813万 | +5.77% | - | 5.26 |
| 01/27 | 56 | 57 | 54 | 54 | -3.57% | 907,300 | 70億9671万 | +5.88% | - | 5.16 |
| 01/26 | 55 | 57 | 55 | 56 | +1.82% | 936,300 | 73億5955万 | +9.8% | - | 5.35 |
| 01/23 | 51 | 59 | 51 | 55 | +7.84% | 3,283,800 | 72億2813万 | +7.84% | - | 5.26 |
| 01/22 | 54 | 55 | 51 | 51 | -5.56% | 1,818,500 | 67億245万 | 0% | - | 4.87 |
| 01/21 | 53 | 56 | 52 | 54 | 0% | 1,555,000 | 70億9671万 | +5.88% | - | 5.16 |
| 01/20 | 54 | 55 | 52 | 54 | +1.89% | 1,247,000 | 70億9671万 | +5.88% | - | 5.16 |
| 01/19 | 52 | 53 | 52 | 53 | +3.92% | 963,600 | 69億6529万 | +3.92% | - | 5.06 |
| 01/16 | 52 | 54 | 51 | 51 | -3.77% | 2,084,700 | 67億245万 | 0% | - | 4.87 |
| 01/15 | 50 | 53 | 50 | 53 | -1.85% | 2,855,200 | 69億6529万 | +3.92% | - | 5.06 |
| 01/14 | 56 | 59 | 54 | 54 | -3.57% | 2,882,100 | 70億9671万 | +5.88% | - | 5.16 |
| 01/13 | 55 | 57 | 54 | 56 | +5.66% | 1,539,700 | 73億5955万 | +9.8% | - | 5.35 |
| 01/09 | 54 | 55 | 53 | 53 | -1.85% | 1,123,700 | 69億6529万 | +3.92% | - | 5.06 |
| 01/08 | 54 | 55 | 53 | 54 | +1.89% | 1,069,800 | 70億9671万 | +5.88% | - | 5.16 |
| 01/07 | 55 | 55 | 52 | 53 | -1.85% | 1,627,400 | 69億6529万 | +3.92% | - | 5.06 |
| 01/06 | 51 | 56 | 51 | 54 | +8% | 2,694,800 | 70億9671万 | +5.88% | - | 5.16 |
| 01/05 | 49 | 51 | 48 | 50 | +6.38% | 1,989,000 | 65億7103万 | -1.96% | - | 4.78 |
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 3月期 | 7,420 742,000 4/5 | 1,670 167,000 9/18 | 1,467,200 14,672 12/6 | - | - | +62.26% 10/9 | -38.05% 8/17 |
| 2009年 8月期 | 5,710 571,000 4/22 | 581 58,100 7/17 | 904,100 9,041 12/19 | - | - | +42.49% 12/22 | -41.24% 10/10 |
| 2010年 8月期 | 1,479 147,900 4/28 | 255 25,510 8/23 | 4,953,700 49,537 7/21 | - | - | +29.06% 1/18 | -48.56% 7/20 |
| 2011年 8月期 | 867 86,700 1/13 | 187 18,710 8/9 | 2,432,900 24,329 9/8 | 76億5084万 | 16億5106万 | +61.73% 12/24 | -42.05% 3/17 |
| 2012年 8月期 | 290 29,000 12/13 | 117 11,660 6/4 | 671,100 6,711 1/16 | 25億5910万 | 10億2893万 | +55.14% 12/13 | -21.27% 5/14 |
| 2013年 8月期 | 703 70,300 8/9 | 98 9,820 11/13 | 2,326,200 23,262 8/9 | 62億362万 | 8億6656万 | +75.24% 7/8 | -23.74% 6/7 |
| 2014年 8月期 | 719 71,900 9/26 | 207 5/12 | 5,088,100 8/29 | 63億4481万 | 25億2130万 | +134.03% 9/4 | -34.05% 2/5 |
| 2015年 8月期 | 2,292 2/9 | 237 10/16 | 15,250,800 4/21 | 313億276万 | 29億92万 | +174.58% 2/6 | -44.69% 3/16 |
| 2016年 8月期 | 678 9/1 | 228 2/12 | 7,129,100 2/26 | 97億5248万 | 32億8780万 | +33.06% 5/26 | -32.95% 6/24 |
| 2017年 8月期 | 440 6/12 | 260 11/9 | 4,016,000 6/12 | 84億3308万 | 41億6993万 | +23.52% 6/12 | -13.03% 11/9 |
| 2018年 8月期 | 455 1/19 | 298 9/6 9/5 | 5,589,700 1/19 | 96億991万 | 57億1149万 | +33.2% 1/18 | -13.74% 2/14 |
| 2019年 8月期 | 508 5/10 | 160 12/25 | 13,519,700 5/8 | 119億4881万 | 36億340万 | +81.06% 5/10 | -31.71% 12/25 |
| 2020年 8月期 | 372 6/9 | 124 3/13 | 22,243,500 10/18 | 96億8936万 | 32億2334万 | +83.76% 6/9 | -36.9% 3/13 |
| 2021年 8月期 | 281 9/1 | 155 8/10 8/6 | 12,754,300 8/24 | 76億3327万 | 44億4132万 | +22.44% 8/24 | -14.81% 10/16 |
| 2022年 8月期 | 217 9/15 | 140 8/29 5/10 | 8,193,300 9/15 | 64億1223万 | 48億5529万 | +14.52% 2/9 | -12.13% 12/2 |
| 2023年 8月期 | 161 12/12 | 85 8/25 | 2,176,700 5/18 | 55億8359万 | 29億4785万 | +9.47% 12/12 | -16.19% 5/17 |
| 2024年 8月期 | 102 9/27 | 20 8/5 | 33,905,700 1/25 | 35億3743万 | 14億9581万 | +43.49% 11/22 | -38.84% 12/25 |
| 2025年 8月期 | 189 3/14 | 27 10/28 | 86,280,800 3/5 | 196億5991万 | 20億2285万 | +108.2% 3/5 | -35.82% 4/7 |
| 最新 | 35 2026/6/3 | 2,426,400 | 45億9972万 | -10.26% 39 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 70%（1.7倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- -35%（0.65倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -73%（0.27倍）
- 2012/12/28 vs 2011/12/30
- -43%（0.57倍）
- 2013/12/30 vs 2012/12/28
- 331%（4.31倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -73%（0.27倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/06/03 vs 2025/12/30
- -26%（0.74倍）
- 過去安値
20円（2024/08/05） - 75%（1.75倍）
35円（6/3）
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。
