ウォンテッドリー（3991）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,083
- 始値
- 1,082
- 高値
- 1,090
- 安値
- 1,081
- 終値 +0.65%
- 1,090
- 出来高 -31.82%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.64%
1,097 - 株価（25日）
移動平均値 - -2.07%
1,113 - 出来高（5日）
移動平均値 - -52.83%
3,180
2025/11/18～2026/04/17
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 | ||||||||||
| 04/17 | 1,082 | 1,090 | 1,081 | 1,090 | +0.65% | 1,500 | 103億6306万 | -2.07% | 6.73 | 2.05 |
| 04/16 | 1,078 | 1,095 | 1,078 | 1,083 | -1.1% | 2,200 | 102億9651万 | -2.87% | 6.69 | 2.04 |
| 04/15 | 1,068 | 1,100 | 1,060 | 1,095 | -0.27% | 8,300 | 104億1060万 | -1.88% | 6.76 | 2.06 |
| 04/14 | 1,103 | 1,118 | 1,095 | 1,098 | -2.05% | 3,000 | 104億3912万 | -1.7% | 6.78 | 2.06 |
| 04/13 | 1,109 | 1,121 | 1,108 | 1,121 | -0.27% | 900 | 106億5779万 | +0.36% | 6.92 | 2.11 |
| 04/10 | 1,113 | 1,124 | 1,111 | 1,124 | -0.27% | 400 | 106億8631万 | +0.72% | 6.94 | 2.11 |
| 04/09 | 1,121 | 1,127 | 1,110 | 1,127 | -0.97% | 2,400 | 107億1483万 | +0.99% | 6.96 | 2.12 |
| 04/08 | 1,119 | 1,138 | 1,118 | 1,138 | +1.34% | 1,400 | 108億1942万 | +2.15% | 7.03 | 2.14 |
| 04/07 | 1,119 | 1,125 | 1,119 | 1,123 | +0.36% | 1,100 | 106億7681万 | +0.9% | 6.93 | 2.11 |
| 04/06 | 1,117 | 1,119 | 1,117 | 1,119 | -1.15% | 200 | 106億3878万 | +0.54% | 6.91 | 2.1 |
| 04/03 | 1,121 | 1,148 | 1,117 | 1,132 | +0.98% | 2,300 | 107億6237万 | +1.71% | 6.99 | 2.13 |
| 04/02 | 1,130 | 1,130 | 1,105 | 1,121 | -0.71% | 400 | 106億5779万 | +0.81% | 6.92 | 2.11 |
| 03/31 | 1,101 | 1,129 | 1,101 | 1,129 | +2.54% | 3,500 | 107億3385万 | +1.53% | 6.97 | 2.12 |
| 03/30 | 1,117 | 1,117 | 1,101 | 1,101 | -1.34% | 600 | 104億6764万 | -0.99% | 6.8 | 2.07 |
| 03/27 | 1,111 | 1,127 | 1,103 | 1,116 | -0.98% | 4,800 | 106億1025万 | +0.36% | 6.89 | 2.1 |
| 03/26 | 1,111 | 1,129 | 1,099 | 1,127 | +1.44% | 1,600 | 107億1483万 | +1.26% | 6.96 | 2.12 |
| 03/25 | 1,099 | 1,111 | 1,093 | 1,111 | +0.54% | 2,200 | 105億6272万 | -0.09% | 6.86 | 2.09 |
| 03/24 | 1,113 | 1,113 | 1,091 | 1,105 | -0.18% | 3,200 | 105億567万 | -0.63% | 6.82 | 2.08 |
| 03/23 | 1,092 | 1,121 | 1,088 | 1,107 | +1.37% | 5,100 | 105億2469万 | -0.54% | 6.83 | 2.08 |
| 03/19 | 1,107 | 1,107 | 1,092 | 1,092 | -3.19% | 2,100 | 103億8208万 | -1.97% | 6.74 | 2.05 |
| 03/18 | 1,107 | 1,128 | 1,092 | 1,128 | +1.62% | 2,400 | 107億2434万 | +1.17% | 6.96 | 2.12 |
| 03/17 | 1,114 | 1,114 | 1,109 | 1,110 | -0.09% | 1,100 | 105億5321万 | -0.45% | 6.85 | 2.09 |
| 03/16 | 1,112 | 1,120 | 1,111 | 1,111 | -0.8% | 17,400 | 105億6272万 | -0.36% | 6.86 | 2.09 |
| 03/13 | 1,109 | 1,120 | 1,109 | 1,120 | +0.99% | 2,300 | 106億4828万 | +0.36% | 6.91 | 2.1 |
| 03/12 | 1,103 | 1,111 | 1,096 | 1,109 | -1.6% | 2,900 | 105億4370万 | -0.72% | 6.85 | 2.08 |
| 03/11 | 1,120 | 1,127 | 1,120 | 1,127 | +0.71% | 3,300 | 107億1483万 | +0.81% | 6.96 | 2.12 |
| 03/10 | 1,099 | 1,129 | 1,099 | 1,119 | +1.27% | 20,500 | 106億3878万 | +0.09% | 6.91 | 2.1 |
| 03/09 | 1,092 | 1,132 | 1,092 | 1,105 | -0.45% | 2,500 | 105億567万 | -1.16% | 6.82 | 2.08 |
| 03/06 | 1,093 | 1,116 | 1,090 | 1,110 | +0.82% | 2,700 | 105億5321万 | -0.89% | 6.85 | 2.09 |
| 03/05 | 1,101 | 1,124 | 1,099 | 1,101 | +0.09% | 700 | 104億6764万 | -1.78% | 6.8 | 2.07 |
| 03/04 | 1,088 | 1,100 | 1,087 | 1,100 | +0.46% | 12,700 | 104億5814万 | -2.14% | 6.79 | 2.07 |
| 03/03 | 1,111 | 1,111 | 1,095 | 1,095 | -1.53% | 3,600 | 104億1060万 | -2.84% | 6.76 | 2.06 |
| 03/02 | 1,120 | 1,123 | 1,107 | 1,112 | -1.59% | 3,200 | 105億7222万 | -1.68% | 6.86 | 2.09 |
| 02/27 | 1,110 | 1,141 | 1,110 | 1,130 | +1.89% | 40,500 | 107億4336万 | -0.35% | 6.98 | 2.12 |
| 02/26 | 1,103 | 1,160 | 1,103 | 1,109 | +0.09% | 6,600 | 105億4370万 | -2.38% | 6.85 | 2.08 |
| 02/25 | 1,111 | 1,112 | 1,108 | 1,108 | +0.09% | 2,300 | 105億3419万 | -2.72% | 6.84 | 2.08 |
| 02/24 | 1,118 | 1,118 | 1,107 | 1,107 | -2.21% | 7,800 | 105億2469万 | -3.06% | 6.83 | 2.08 |
| 02/20 | 1,140 | 1,140 | 1,112 | 1,132 | +1.62% | 1,000 | 107億6237万 | -1.22% | 6.99 | 2.13 |
| 02/19 | 1,113 | 1,136 | 1,113 | 1,114 | -0.98% | 2,200 | 105億9124万 | -2.96% | 6.88 | 2.09 |
| 02/18 | 1,118 | 1,125 | 1,111 | 1,125 | +0.63% | 1,100 | 106億9582万 | -2.34% | 6.95 | 2.11 |
| 02/17 | 1,115 | 1,150 | 1,105 | 1,118 | +0.54% | 8,800 | 106億2927万 | -3.12% | 6.9 | 2.1 |
| 02/16 | 1,109 | 1,115 | 1,109 | 1,112 | -0.27% | 2,200 | 105億7222万 | -3.89% | 6.86 | 2.09 |
| 02/13 | 1,123 | 1,124 | 1,115 | 1,115 | -1.68% | 1,600 | 106億75万 | -3.88% | 6.88 | 2.1 |
| 02/12 | 1,138 | 1,149 | 1,116 | 1,134 | +1.61% | 5,800 | 107億8139万 | -2.49% | 7 | 2.13 |
| 02/10 | 1,127 | 1,127 | 1,101 | 1,116 | -0.8% | 3,500 | 106億1025万 | -4.21% | 6.89 | 2.1 |
| 02/09 | 1,121 | 1,139 | 1,106 | 1,125 | +0.99% | 3,700 | 106億9582万 | -3.68% | 6.95 | 2.11 |
| 02/06 | 1,142 | 1,153 | 1,100 | 1,114 | -2.88% | 10,200 | 105億9124万 | -4.87% | 6.88 | 2.09 |
| 02/05 | 1,130 | 1,166 | 1,121 | 1,147 | +1.5% | 8,700 | 109億498万 | -2.3% | 7.08 | 2.16 |
| 02/04 | 1,138 | 1,158 | 1,121 | 1,130 | -0.79% | 6,300 | 107億4336万 | -3.83% | 6.98 | 2.12 |
| 02/03 | 1,139 | 1,145 | 1,133 | 1,139 | +0.71% | 2,000 | 108億2892万 | -3.23% | 7.03 | 2.14 |
| 02/02 | 1,120 | 1,169 | 1,120 | 1,131 | +0.35% | 5,800 | 107億5286万 | -3.99% | 6.98 | 2.13 |
| 01/30 | 1,127 | 1,150 | 1,118 | 1,127 | -1.31% | 8,900 | 107億1483万 | -4.49% | 6.96 | 2.12 |
| 01/29 | 1,125 | 1,155 | 1,125 | 1,142 | -0.78% | 4,600 | 108億5745万 | -3.3% | 7.05 | 2.15 |
| 01/28 | 1,167 | 1,167 | 1,144 | 1,151 | -1.37% | 7,200 | 109億4301万 | -2.62% | 7.11 | 2.16 |
| 01/27 | 1,170 | 1,183 | 1,167 | 1,167 | -0.26% | 1,300 | 110億9513万 | -1.27% | 7.2 | 2.19 |
| 01/26 | 1,198 | 1,206 | 1,170 | 1,170 | -2.34% | 3,100 | 111億2365万 | -1.02% | 7.22 | 2.2 |
| 01/23 | 1,170 | 1,198 | 1,170 | 1,198 | +1.44% | 5,200 | 113億8986万 | +1.35% | 7.4 | 2.25 |
| 01/22 | 1,179 | 1,184 | 1,173 | 1,181 | -0.08% | 3,600 | 112億2823万 | +0.08% | 7.29 | 2.22 |
| 01/21 | 1,190 | 1,190 | 1,182 | 1,182 | -0.51% | 500 | 112億3774万 | +0.25% | 7.3 | 2.22 |
| 01/20 | 1,196 | 1,200 | 1,174 | 1,188 | -0.67% | 7,700 | 112億9479万 | +0.85% | 7.33 | 2.23 |
| 01/19 | 1,198 | 1,198 | 1,174 | 1,196 | +0.17% | 6,500 | 113億7085万 | +1.61% | 7.38 | 2.25 |
| 01/16 | 1,171 | 1,194 | 1,170 | 1,194 | +1.02% | 2,200 | 113億5183万 | +1.53% | 7.37 | 2.24 |
| 01/15 | 1,190 | 1,193 | 1,135 | 1,182 | -1.83% | 12,900 | 112億3774万 | +0.6% | 7.3 | 2.22 |
| 01/14 | 1,194 | 1,225 | 1,168 | 1,204 | +0.84% | 4,500 | 114億4690万 | +2.47% | 7.43 | 2.26 |
| 01/13 | 1,191 | 1,197 | 1,176 | 1,194 | +0.17% | 6,700 | 113億5183万 | +1.79% | 7.37 | 2.24 |
| 01/09 | 1,190 | 1,219 | 1,189 | 1,192 | 0% | 4,200 | 113億3282万 | +1.71% | 7.36 | 2.24 |
| 01/08 | 1,190 | 1,198 | 1,163 | 1,192 | +0.59% | 5,500 | 113億3282万 | +1.79% | 7.36 | 2.24 |
| 01/07 | 1,184 | 1,200 | 1,160 | 1,185 | -0.25% | 5,400 | 112億6626万 | +1.28% | 7.32 | 2.23 |
| 01/06 | 1,183 | 1,191 | 1,168 | 1,188 | 0% | 2,500 | 112億9479万 | +1.63% | 7.33 | 2.23 |
| 01/05 | 1,187 | 1,188 | 1,156 | 1,188 | 0% | 2,200 | 112億9479万 | +1.71% | 7.33 | 2.23 |
| 2025 | ||||||||||
| 12/30 | 1,192 | 1,192 | 1,177 | 1,188 | +0.34% | 2,800 | 112億9479万 | +1.8% | 7.33 | 2.23 |
| 12/29 | 1,155 | 1,239 | 1,155 | 1,184 | +0.25% | 6,900 | 112億4977万 | +1.54% | 7.31 | 2.22 |
| 12/26 | 1,179 | 1,185 | 1,169 | 1,181 | +0.08% | 7,300 | 112億2127万 | +1.37% | 7.29 | 2.22 |
| 12/25 | 1,166 | 1,188 | 1,166 | 1,180 | +0.68% | 6,100 | 112億1177万 | +1.37% | 7.28 | 2.22 |
| 12/24 | 1,155 | 1,178 | 1,155 | 1,172 | +0.77% | 4,500 | 111億3575万 | +0.77% | 7.24 | 2.2 |
| 12/23 | 1,135 | 1,163 | 1,135 | 1,163 | +0.61% | 8,700 | 110億5024万 | +0.09% | 7.18 | 2.18 |
| 12/22 | 1,160 | 1,168 | 1,149 | 1,156 | -0.77% | 5,100 | 109億8373万 | -0.52% | 7.14 | 2.17 |
| 12/19 | 1,161 | 1,165 | 1,138 | 1,165 | +0.6% | 3,700 | 110億6924万 | +0.26% | 7.19 | 2.19 |
| 12/18 | 1,152 | 1,163 | 1,136 | 1,158 | -0.17% | 31,900 | 110億273万 | -0.43% | 7.15 | 2.17 |
| 12/17 | 1,157 | 1,160 | 1,150 | 1,160 | -0.6% | 700 | 110億2174万 | -0.26% | 7.16 | 2.18 |
| 12/16 | 1,155 | 1,167 | 1,147 | 1,167 | -0.34% | 3,600 | 110億8825万 | +0.34% | 7.2 | 2.19 |
| 12/15 | 1,160 | 1,171 | 1,150 | 1,171 | +1.83% | 6,100 | 111億2625万 | +0.69% | 7.23 | 2.2 |
| 12/12 | 1,151 | 1,159 | 1,150 | 1,150 | -1.12% | 3,900 | 109億2672万 | -1.12% | 7.1 | 2.16 |
| 12/11 | 1,167 | 1,167 | 1,152 | 1,163 | +0.09% | 1,900 | 110億5024万 | 0% | 7.18 | 2.18 |
| 12/10 | 1,167 | 1,167 | 1,157 | 1,162 | -0.94% | 1,500 | 110億4074万 | 0% | 7.17 | 2.18 |
| 12/09 | 1,173 | 1,174 | 1,162 | 1,173 | +0.43% | 6,500 | 111億4525万 | +1.12% | 7.24 | 2.2 |
| 12/08 | 1,170 | 1,174 | 1,168 | 1,168 | +0.34% | 2,500 | 110億9775万 | +0.78% | 7.21 | 2.19 |
| 12/05 | 1,168 | 1,171 | 1,158 | 1,164 | -0.26% | 5,500 | 110億5974万 | +0.43% | 7.19 | 2.19 |
| 12/04 | 1,168 | 1,168 | 1,156 | 1,167 | +0.26% | 2,700 | 110億8825万 | +0.69% | 7.2 | 2.19 |
| 12/03 | 1,156 | 1,164 | 1,151 | 1,164 | +0.69% | 2,600 | 110億5974万 | +0.34% | 7.19 | 2.19 |
| 12/02 | 1,161 | 1,166 | 1,153 | 1,156 | -0.86% | 2,500 | 109億8373万 | -0.43% | 7.14 | 2.17 |
| 12/01 | 1,163 | 1,166 | 1,151 | 1,166 | +0.43% | 2,600 | 110億7874万 | +0.34% | 7.2 | 2.19 |
| 11/28 | 1,163 | 1,176 | 1,161 | 1,161 | -1.19% | 2,700 | 110億3124万 | -0.26% | 7.17 | 2.24 |
| 11/27 | 1,155 | 1,175 | 1,154 | 1,175 | +0.43% | 1,800 | 111億6426万 | +0.95% | 7.25 | 2.27 |
| 11/26 | 1,139 | 1,170 | 1,139 | 1,170 | +1.83% | 3,500 | 111億1675万 | +0.52% | 7.22 | 2.26 |
| 11/25 | 1,169 | 1,169 | 1,149 | 1,149 | -2.13% | 1,700 | 109億1722万 | -1.37% | 7.09 | 2.22 |
| 11/21 | 1,166 | 1,174 | 1,137 | 1,174 | +2.62% | 4,900 | 111億5476万 | +0.69% | 7.25 | 2.27 |
| 11/20 | 1,150 | 1,161 | 1,142 | 1,144 | -1.38% | 1,800 | 108億6971万 | -1.89% | 7.06 | 2.21 |
| 11/19 | 1,152 | 1,160 | 1,136 | 1,160 | +1.31% | 3,600 | 110億2174万 | -0.68% | 7.16 | 2.24 |
| 11/18 | 1,151 | 1,164 | 1,143 | 1,145 | -0.87% | 4,200 | 108億7921万 | -2.14% | 7.07 | 2.21 |
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 |
| 最新 | 1,090 2026/4/17 | 1,500 | 103億6306万 | -2.07% 1,113 | |||
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）
- 2026/04/17 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
828円（2020/03/13） - 32%（1.32倍）
1,090円（4/17）
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。
