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	828	828	804	804	-1.59%	3,700	-	-2.19%	-	-
09/24	806	820	802	817	+1.36%	3,500	-	-0.49%	-	-
09/18	811	818	804	806	-1.1%	4,000	-	-1.95%	-	-
09/17	803	822	803	815	+1.49%	10,600	-	-0.73%	-	-
09/16	793	804	792	803	+0.88%	4,100	-	-1.95%	-	-
09/15	795	801	793	796	-0.5%	4,200	-	-2.81%	-	-
09/14	801	833	796	800	0%	5,200	-	-2.2%	-	-
09/11	810	810	800	800	-1.23%	5,300	-	-2.2%	-	-
09/10	809	818	809	810	+0.12%	1,900	-	-0.86%	-	-
09/09	811	837	803	809	-0.98%	4,000	-	-0.86%	-	-
09/08	815	827	810	817	+0.74%	7,000	-	+0.12%	-	-
09/07	802	820	802	811	+0.62%	8,500	-	-0.49%	-	-
09/04	800	824	800	806	+0.75%	4,500	-	-0.98%	-	-
09/03	836	837	788	800	-2.56%	10,100	-	-1.84%	-	-
09/02	816	838	815	821	+0.37%	2,400	-	+0.74%	-	-
09/01	833	840	816	818	-2.39%	4,800	-	+0.37%	-	-
08/31	838	853	816	838	-0.95%	13,600	-	+2.7%	-	-
08/28	869	874	820	846	-0.94%	21,600	-	+3.93%	-	-
08/27	844	887	844	854	-0.58%	32,700	-	+5.3%	-	-
08/26	858	875	843	859	-0.58%	24,100	-	+6.18%	-	-
08/25	959	993	864	864	-9.81%	234,400	-	+6.93%	-	-
08/24	802	958	791	958	+18.56%	120,900	-	+19.01%	-	-
08/21	791	810	784	808	+2.02%	4,000	-	+0.62%	-	-
08/20	780	794	780	792	+0.51%	4,800	-	-2.22%	-	-
08/19	795	810	788	788	-1.38%	4,500	-	-3.9%	-	-
08/18	808	832	799	799	-2.92%	9,400	-	-3.15%	-	-
08/17	788	836	787	823	+4.18%	29,300	-	0%	-	-
08/14	775	803	775	790	+1.8%	10,200	-	-3.54%	-	-
08/13	781	790	775	776	-0.64%	4,200	-	-5.02%	-	-
08/12	791	800	780	781	-1.39%	8,000	-	-4.41%	-	-
08/10	785	792	770	792	+1.28%	14,900	-	-2.58%	-	-
08/07	779	796	779	782	-1.01%	12,200	-	-3.22%	-	-
08/06	782	800	781	790	0%	4,400	-	-1.62%	-	-
08/05	794	803	790	790	-0.75%	7,600	-	-1.13%	-	-
08/04	781	798	778	796	+0.51%	8,900	-	+0.13%	-	-
08/03	794	801	778	792	-0.88%	9,700	-	+0.25%	-	-
07/31	835	852	784	799	-2.68%	39,800	-	+1.78%	-	-
07/30	802	825	790	821	+2.63%	14,700	-	+4.99%	-	-
07/29	818	848	800	800	-2.79%	10,200	-	+2.83%	-	-
07/28	842	844	799	823	-2.49%	29,400	-	+6.19%	-	-
07/27	791	844	791	844	+6.7%	42,800	-	+9.33%	-	-
07/24	767	796	762	791	+2.06%	16,300	-	+3.13%	-	-
07/23	794	809	775	775	-2.39%	19,800	-	+1.44%	-	-
07/22	812	824	775	794	-3.64%	35,500	-	+4.2%	-	-
07/21	808	846	808	824	+1.98%	19,500	-	+8.56%	-	-
07/17	903	903	778	808	-10.52%	88,900	-	+7.16%	-	-
07/16	1,006	1,006	903	903	-6.52%	118,300	-	+20.4%	-	-
07/15	1,030	1,048	952	966	-8.26%	309,300	-	+30.19%	-	-
07/14	1,053	1,053	1,053	1,053	+16.61%	27,500	-	+43.85%	-	-
07/13	753	917	753	903	+17.58%	199,600	-	+25.42%	-	-
07/10	725	772	725	768	+5.93%	18,000	-	+7.71%	-	-
07/09	720	736	714	725	-1.36%	10,700	-	+1.97%	-	-
07/08	768	817	735	735	-4.55%	87,500	-	+3.23%	-	-
07/07	666	770	666	770	+14.93%	84,000	-	+8.15%	-	-
07/06	650	690	650	670	+0.45%	36,000	-	-5.77%	-	-
07/03	668	698	667	667	-1.91%	17,900	-	-6.45%	-	-
07/02	677	708	677	680	0%	9,600	-	-5.03%	-	-
07/01	675	698	675	680	+0.44%	7,100	-	-5.42%	-	-
06/30	675	689	670	677	+0.3%	7,400	-	-6.1%	-	-
06/29	690	699	672	675	-0.74%	11,500	-	-6.77%	-	-
06/26	679	695	679	680	-5.42%	39,200	-	-6.46%	-	-
06/25	734	734	703	719	-0.42%	7,600	-	-1.64%	-	-
06/24	711	730	708	722	+0.56%	6,200	-	-1.5%	-	-
06/23	731	744	718	718	-3.75%	5,200	-	-2.31%	-	-
06/22	727	746	727	746	+3.04%	7,300	-	+1.08%	-	-
06/19	722	729	717	724	+0.28%	6,400	-	-1.9%	-	-
06/18	724	735	718	722	-0.69%	4,500	-	-2.3%	-	-
06/17	709	727	708	727	+2.54%	4,100	-	-1.89%	-	-
06/16	714	714	702	709	-0.7%	2,100	-	-4.58%	-	-
06/15	712	725	705	714	+2%	4,500	-	-4.42%	-	-
06/12	711	720	700	700	-1.41%	7,300	-	-6.79%	-	-
06/11	713	715	710	710	-0.7%	4,200	-	-6.08%	-	-
06/10	736	736	715	715	-2.32%	7,700	-	-5.8%	-	-
06/09	739	739	725	732	+0.55%	3,600	-	-4.19%	-	-
06/08	727	734	727	728	-1.89%	1,800	-	-5.33%	-	-
06/05	747	781	733	742	-0.67%	5,300	-	-4.13%	-	-
06/04	736	765	730	747	+1.49%	5,200	-	-3.98%	-	-
06/03	717	737	716	736	+1.66%	10,100	-	-5.76%	-	-
06/02	724	724	714	724	-0.69%	7,100	-	-8.01%	-	-
06/01	737	743	721	729	-1.49%	8,400	-	-8.07%	-	-
05/29	748	777	740	740	-1.07%	9,900	-	-7.5%	-	-
05/28	745	749	734	748	+0.4%	5,400	-	-7.2%	-	-
05/27	752	754	745	745	-1.06%	2,700	-	-8.25%	-	-
05/26	756	770	753	753	-0.4%	4,600	-	-7.95%	-	-
05/25	773	780	752	756	-0.66%	7,900	-	-8.14%	-	-
05/22	757	776	756	761	-3.3%	24,600	-	-8.09%	-	-
05/21	770	820	767	787	+1.68%	20,700	-	-5.86%	-	-
05/20	789	795	750	774	0%	7,300	-	-8.08%	-	-
05/19	748	796	746	774	+4.17%	26,700	-	-8.73%	-	-
05/18	748	760	731	743	-1.85%	13,100	-	-13.1%	-	-
05/15	784	784	747	757	-2.95%	13,000	-	-12.08%	-	-
05/14	788	795	766	780	-0.26%	16,900	-	-10.03%	-	-
05/13	788	800	780	782	-2.01%	10,400	-	-10.32%	-	-
05/12	793	811	782	798	-1.24%	14,500	-	-9.11%	-	-
05/11	827	839	787	808	-2.18%	32,300	-	-8.6%	-	-
05/08	791	841	791	826	+2.99%	16,300	-	-7.09%	-	-
05/07	807	831	802	802	-3.37%	20,500	-	-10.09%	-	-
05/01	834	834	803	830	-2.24%	17,300	-	-7.47%	-	-
04/30	877	877	823	849	-0.12%	14,000	-	-5.88%	-	-
04/28	830	850	823	850	+0.83%	11,200	-	-6.28%	-	-

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
2021年 8月期	5,490 6/11	1,825 8/18	4,708,500 6/11	118億27万	39億7432万	-	-34.02% 8/6
2022年 8月期	3,910 7/19	985 3/8	6,719,500 4/20	86億361万	21億5558万	+68.55% 4/19	-28.92% 8/10
2023年 8月期	1,873 11/9	1,000 1/16	2,985,700 11/9	41億2137万	25億5041万	+31.4% 11/8	-23.84% 10/13
2024年 8月期	1,888 6/26	744 8/7	2,613,400 12/4	48億9824万	19億3024万	+47.57% 6/26	-33.05% 8/5
2025年 8月期	1,415 7/8	593 4/7	1,469,000 7/8	36億7646万	15億4073万	+28.44% 5/7	-25.08% 9/30
最新	804 2026/9/25		3,700	20億8896万		-2.19% 822

年間値上がり率

2022/12/30 vs 2021/12/30: -27%（0.73倍）
2023/12/29 vs 2022/12/30: -12%（0.88倍）
2024/12/30 vs 2023/12/29: -36%（0.64倍）
2025/12/30 vs 2024/12/30: 104%（2.04倍）
2026/09/25 vs 2025/12/30: -45%（0.55倍）
過去安値 593円（2025/04/07）: 36%（1.36倍）
804円（9/25）

ワンダープラネット（4199）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