- 3991
- 2026/11/09
- 時価
- 71億円
- PER 予
- 23.03倍
- 2018年以降
- 5.73-380.95倍
（2018-2026年） - PBR
- 1.16倍
- 2018年以降
- 1.34-66.9倍
（2018-2026年） - 配当 予
- 2.66%
- ROE 予
- 5.03%
- ROA 予
- 3.99%
- 資料
- Link
- CSV,JSON
ウォンテッドリー（3991）の株価チャート
株価
11/9
- 前日 (11/6)
- 756
- 始値
- 756
- 高値
- 770
- 安値
- 751
- 終値 -0.66%
- 751
- 出来高 -78.47%
- 3,100
乖離率
- 株価（5日）
移動平均値 - -4.45%
786 - 株価（25日）
移動平均値 - -14.07%
874 - 出来高（5日）
移動平均値 - -39.92%
5,160
2026/06/12～2026/11/09
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 | ||||||||||
| 11/09 | 756 | 770 | 751 | 751 | -0.66% | 3,100 | - | -14.07% | - | - |
| 11/06 | 791 | 791 | 755 | 756 | -5.5% | 14,400 | - | -14.29% | - | - |
| 11/05 | 818 | 818 | 800 | 800 | -0.37% | 1,300 | - | -10.11% | - | - |
| 11/04 | 821 | 821 | 795 | 803 | -2.19% | 4,800 | - | -10.48% | - | - |
| 11/02 | 836 | 836 | 821 | 821 | -1.79% | 2,200 | - | -9.08% | - | - |
| 10/30 | 837 | 837 | 836 | 836 | -0.48% | 400 | - | -7.93% | - | - |
| 10/29 | 837 | 840 | 836 | 840 | +0.12% | 900 | - | -8% | - | - |
| 10/28 | 846 | 854 | 836 | 839 | -0.71% | 2,300 | - | -8.51% | - | - |
| 10/27 | 840 | 855 | 840 | 845 | -0.12% | 3,600 | - | -8.25% | - | - |
| 10/26 | 846 | 849 | 845 | 846 | +0.12% | 1,700 | - | -8.64% | - | - |
| 10/23 | 855 | 855 | 845 | 845 | 0% | 2,200 | - | -9.24% | - | - |
| 10/22 | 858 | 858 | 845 | 845 | -1.52% | 1,000 | - | -9.63% | - | - |
| 10/21 | 875 | 875 | 852 | 858 | -1.94% | 2,400 | - | -8.63% | - | - |
| 10/20 | 847 | 875 | 841 | 875 | +1.51% | 7,200 | - | -7.31% | - | - |
| 10/19 | 870 | 879 | 858 | 862 | -4.01% | 8,400 | - | -8.98% | - | - |
| 10/16 | 910 | 910 | 898 | 898 | +0.34% | 300 | - | -5.57% | - | - |
| 10/15 | 888 | 899 | 887 | 895 | -4.99% | 7,800 | - | -6.09% | - | - |
| 10/14 | 967 | 967 | 942 | 942 | -2.59% | 1,500 | - | -1.46% | - | - |
| 10/13 | 963 | 967 | 952 | 967 | +0.73% | 500 | - | +1.04% | - | - |
| 10/09 | 960 | 960 | 960 | 960 | +0.95% | 200 | - | +0.31% | - | - |
| 10/08 | 950 | 958 | 950 | 951 | +0.11% | 600 | - | -0.73% | - | - |
| 10/07 | 950 | 951 | 950 | 950 | 0% | 500 | - | -1.14% | - | - |
| 10/06 | 952 | 955 | 947 | 950 | -0.21% | 700 | - | -1.55% | - | - |
| 10/05 | 963 | 963 | 952 | 952 | -0.1% | 600 | - | -1.35% | - | - |
| 10/02 | 961 | 961 | 953 | 953 | -0.83% | 1,100 | - | -1.14% | - | - |
| 10/01 | 975 | 975 | 959 | 961 | +0.1% | 1,200 | - | -0.31% | - | - |
| 09/30 | 952 | 960 | 952 | 960 | -0.41% | 500 | - | -0.31% | - | - |
| 09/29 | 976 | 977 | 964 | 964 | 0% | 2,300 | - | +0.1% | - | - |
| 09/28 | 960 | 994 | 960 | 964 | +2.01% | 3,400 | - | +0.21% | - | - |
| 09/25 | 946 | 966 | 945 | 945 | -1.15% | 2,100 | - | -1.66% | - | - |
| 09/24 | 943 | 958 | 943 | 956 | +1.49% | 1,500 | - | -0.62% | - | - |
| 09/18 | 940 | 951 | 940 | 942 | -0.74% | 900 | - | -2.08% | - | - |
| 09/17 | 951 | 964 | 949 | 949 | -1.15% | 800 | - | -1.35% | - | - |
| 09/16 | 950 | 960 | 937 | 960 | +0.1% | 4,400 | - | -0.1% | - | - |
| 09/15 | 955 | 970 | 955 | 959 | +0.31% | 1,700 | - | 0% | - | - |
| 09/14 | 968 | 970 | 956 | 956 | +0.1% | 600 | - | -0.21% | - | - |
| 09/11 | 966 | 969 | 955 | 955 | -1.14% | 1,000 | - | -0.1% | - | - |
| 09/10 | 967 | 968 | 943 | 966 | +0.21% | 8,800 | - | +1.15% | - | - |
| 09/09 | 956 | 964 | 946 | 964 | +0.63% | 2,400 | - | +1.15% | - | - |
| 09/08 | 956 | 971 | 956 | 958 | +0.21% | 1,100 | - | +0.63% | - | - |
| 09/07 | 961 | 967 | 956 | 956 | -0.62% | 1,400 | - | +0.53% | - | - |
| 09/04 | 977 | 977 | 962 | 962 | 0% | 1,400 | - | +1.26% | - | - |
| 09/03 | 972 | 972 | 962 | 962 | -1.03% | 400 | - | +1.37% | - | - |
| 09/02 | 999 | 999 | 967 | 972 | -1.22% | 700 | - | +2.64% | - | - |
| 09/01 | 970 | 1,000 | 965 | 984 | -4.47% | 10,900 | - | +4.24% | - | - |
| 08/31 | 990 | 1,050 | 945 | 1,030 | -1.9% | 17,300 | - | +9.34% | - | - |
| 08/28 | 924 | 1,060 | 924 | 1,050 | +11.82% | 40,000 | - | +12.06% | - | - |
| 08/27 | 940 | 950 | 939 | 939 | +0.11% | 400 | - | +0.75% | - | - |
| 08/26 | 933 | 950 | 933 | 938 | -0.95% | 1,200 | - | +0.75% | - | - |
| 08/25 | 941 | 947 | 932 | 947 | +0.42% | 600 | - | +1.83% | - | - |
| 08/24 | 955 | 955 | 943 | 943 | -0.32% | 300 | - | +1.62% | - | - |
| 08/21 | 954 | 954 | 944 | 946 | +0.75% | 1,100 | - | +1.94% | - | - |
| 08/20 | 962 | 963 | 939 | 939 | -1.57% | 900 | - | +1.19% | - | - |
| 08/19 | 963 | 963 | 950 | 954 | -0.63% | 2,600 | - | +2.69% | - | - |
| 08/18 | 960 | 970 | 958 | 960 | +0.31% | 2,100 | - | +3.56% | - | - |
| 08/17 | 943 | 957 | 943 | 957 | +1.81% | 10,100 | - | +3.46% | - | - |
| 08/14 | 922 | 940 | 922 | 940 | +1.95% | 2,400 | - | +1.73% | - | - |
| 08/13 | 914 | 930 | 914 | 922 | +0.88% | 3,200 | - | -0.11% | - | - |
| 08/12 | 930 | 930 | 914 | 914 | -1.72% | 1,000 | - | -0.98% | - | - |
| 08/10 | 910 | 930 | 888 | 930 | +2.2% | 3,700 | - | +0.76% | - | - |
| 08/07 | 914 | 914 | 910 | 910 | -2.05% | 200 | - | -1.3% | - | - |
| 08/06 | 914 | 929 | 900 | 929 | +0.22% | 800 | - | +0.87% | - | - |
| 08/05 | 919 | 927 | 870 | 927 | -0.75% | 6,000 | - | +0.76% | - | - |
| 08/04 | 934 | 934 | 934 | 934 | 0% | 200 | - | +1.63% | - | - |
| 08/03 | 925 | 934 | 914 | 934 | 0% | 800 | - | +1.74% | - | - |
| 07/31 | 925 | 934 | 920 | 934 | +1.3% | 1,100 | - | +1.85% | - | - |
| 07/30 | 913 | 924 | 913 | 922 | +0.99% | 1,600 | - | +0.77% | - | - |
| 07/29 | 913 | 925 | 913 | 913 | -0.33% | 900 | - | -0.11% | - | - |
| 07/28 | 914 | 916 | 913 | 916 | 0% | 600 | - | +0.33% | - | - |
| 07/27 | 915 | 921 | 905 | 916 | +0.11% | 2,200 | - | +0.33% | - | - |
| 07/24 | 932 | 932 | 915 | 915 | -1.08% | 400 | - | +0.33% | - | - |
| 07/23 | 920 | 925 | 913 | 925 | +1.31% | 1,600 | - | +1.31% | - | - |
| 07/22 | 913 | 920 | 913 | 913 | 0% | 400 | - | 0% | - | - |
| 07/21 | 906 | 921 | 906 | 913 | +0.88% | 300 | - | -0.11% | - | - |
| 07/17 | 921 | 921 | 902 | 905 | -1.74% | 3,700 | - | -0.98% | - | - |
| 07/16 | 934 | 934 | 919 | 921 | -2.95% | 900 | - | +0.66% | - | - |
| 07/15 | 911 | 949 | 911 | 949 | -1.76% | 3,500 | - | +3.6% | - | - |
| 07/14 | 926 | 966 | 926 | 966 | +6.74% | 2,700 | - | +5.57% | - | - |
| 07/13 | 905 | 910 | 905 | 905 | -0.55% | 700 | - | -0.88% | - | - |
| 07/10 | 925 | 925 | 910 | 910 | -1.94% | 200 | - | -0.33% | - | - |
| 07/09 | 929 | 929 | 907 | 928 | -0.85% | 1,500 | - | +1.75% | - | - |
| 07/08 | 914 | 936 | 914 | 936 | +1.74% | 700 | - | +2.74% | - | - |
| 07/07 | 920 | 920 | 919 | 920 | +2.22% | 5,500 | - | +1.1% | - | - |
| 07/06 | 900 | 900 | 900 | 900 | 0% | 1,400 | - | -0.99% | - | - |
| 07/03 | 915 | 915 | 900 | 900 | 0% | 300 | - | -1.1% | - | - |
| 07/02 | 897 | 900 | 888 | 900 | +0.33% | 2,100 | - | -1.32% | - | - |
| 07/01 | 900 | 900 | 897 | 897 | -0.44% | 800 | - | -1.75% | - | - |
| 06/30 | 910 | 910 | 901 | 901 | -0.88% | 300 | - | -1.64% | - | - |
| 06/29 | 900 | 909 | 899 | 909 | +1% | 4,100 | - | -1.09% | - | - |
| 06/26 | 907 | 907 | 900 | 900 | -0.77% | 200 | - | -2.49% | - | - |
| 06/25 | 885 | 907 | 885 | 907 | +2.25% | 1,100 | - | -2.16% | - | - |
| 06/24 | 894 | 901 | 885 | 887 | -0.89% | 1,400 | - | -4.73% | - | - |
| 06/23 | 918 | 918 | 895 | 895 | -1% | 2,600 | - | -4.38% | - | - |
| 06/22 | 903 | 904 | 900 | 904 | -0.22% | 2,600 | - | -3.83% | - | - |
| 06/19 | 917 | 917 | 900 | 906 | -1.84% | 2,600 | - | -4.13% | - | - |
| 06/18 | 937 | 937 | 922 | 923 | -1.49% | 1,200 | - | -2.74% | - | - |
| 06/17 | 917 | 937 | 917 | 937 | +1.74% | 900 | - | -1.68% | - | - |
| 06/16 | 927 | 927 | 904 | 921 | -0.65% | 2,900 | - | -3.76% | - | - |
| 06/15 | 930 | 930 | 913 | 927 | 0% | 1,200 | - | -3.54% | - | - |
| 06/12 | 949 | 949 | 926 | 927 | -2.22% | 1,400 | - | -4.04% | - | - |
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 | |
| 2018年 8月期 | 4,320 8,640 10/24 | 1,850 3,700 10/10 | 2,487,800 1,243,900 10/24 | 395億812万 | 169億1899万 | +76.3% 10/24 | -15.9% 12/26 |
| 2019年 8月期 | 5,770 4/15 | 2,060 10/30 | 215,200 4/17 | 530億3899万 | 189億1430万 | +24.54% 1/25 | -20.74% 5/24 |
| 2020年 8月期 | 3,490 9/11 | 828 3/13 | 150,300 4/15 | 321億311万 | 77億2449万 | +30.91% 4/15 | -31.37% 3/11 |
| 2021年 8月期 | 3,640 5/10 | 975 12/28 | 343,100 1/18 | 341億3846万 | 90億9762万 | +50.53% 4/16 | -15.44% 6/7 |
| 2022年 8月期 | 2,788 9/10 | 1,256 2/25 | 127,900 4/15 | 261億4781万 | 117億9823万 | +33.72% 4/15 | -20.47% 11/26 |
| 2023年 8月期 | 3,370 11/16 | 1,307 8/18 | 606,700 8/22 | 316億6115万 | 124億1336万 | +17.73% 10/20 | -20.13% 8/18 |
| 2024年 8月期 | 1,596 9/1 | 1,002 8/5 | 94,100 10/16 | 151億5816万 | 95億1659万 | +9.36% 11/21 | -19.01% 8/5 |
| 2025年 8月期 | 1,437 7/14 | 925 4/7 | 123,500 4/30 | 136億5365万 | 87億8888万 | +10.48% 11/1 | -17.61% 4/7 |
| 2026年 8月期 | 1,431 10/10 | 870 8/5 | 213,500 10/14 | 135億9664万 | - | +12.04% 8/28 | -12.04% 10/15 |
| 最新 | 751 2026/11/9 | 3,100 | 71億4005万 | -14.07% 874 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- -29%（0.71倍）
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 73%（1.73倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/11/09 vs 2025/12/30
- -37%（0.63倍）
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。
