ワンダープラネット（4199）の株価チャート
株価
7/24
- 前日 (7/23)
- 775
- 始値
- 767
- 高値
- 796
- 安値
- 762
- 終値 +2.06%
- 791
- 出来高 -17.68%
- 16,300
乖離率
- 株価（5日）
移動平均値 - -0.88%
798 - 株価（25日）
移動平均値 - +3.13%
767 - 出来高（5日）
移動平均値 - -54.72%
36,000
2026/02/27～2026/07/24
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 | ||||||||||
| 07/24 | 767 | 796 | 762 | 791 | +2.06% | 16,300 | 20億5518万 | +3.13% | - | 6.65 |
| 07/23 | 794 | 809 | 775 | 775 | -2.39% | 19,800 | 20億1361万 | +1.44% | - | 6.51 |
| 07/22 | 812 | 824 | 775 | 794 | -3.64% | 35,500 | 20億6298万 | +4.2% | - | 6.67 |
| 07/21 | 808 | 846 | 808 | 824 | +1.98% | 19,500 | 21億4092万 | +8.56% | - | 6.92 |
| 07/17 | 903 | 903 | 778 | 808 | -10.52% | 88,900 | 20億9935万 | +7.16% | - | 6.79 |
| 07/16 | 1,006 | 1,006 | 903 | 903 | -6.52% | 118,300 | 23億4618万 | +20.4% | - | 7.59 |
| 07/15 | 1,030 | 1,048 | 952 | 966 | -8.26% | 309,300 | 25億987万 | +30.19% | - | 8.12 |
| 07/14 | 1,053 | 1,053 | 1,053 | 1,053 | +16.61% | 27,500 | 27億3591万 | +43.85% | - | 8.85 |
| 07/13 | 753 | 917 | 753 | 903 | +17.58% | 199,600 | 23億4618万 | +25.42% | - | 7.59 |
| 07/10 | 725 | 772 | 725 | 768 | +5.93% | 18,000 | 19億9542万 | +7.71% | - | 6.45 |
| 07/09 | 720 | 736 | 714 | 725 | -1.36% | 10,700 | 18億8370万 | +1.97% | - | 6.09 |
| 07/08 | 768 | 817 | 735 | 735 | -4.55% | 87,500 | 19億968万 | +3.23% | - | 6.18 |
| 07/07 | 666 | 770 | 666 | 770 | +14.93% | 84,000 | 20億62万 | +8.15% | - | 6.47 |
| 07/06 | 650 | 690 | 650 | 670 | +0.45% | 36,000 | 17億4080万 | -5.77% | - | 5.63 |
| 07/03 | 668 | 698 | 667 | 667 | -1.91% | 17,900 | 17億3300万 | -6.45% | - | 5.6 |
| 07/02 | 677 | 708 | 677 | 680 | 0% | 9,600 | 17億6678万 | -5.03% | - | 5.71 |
| 07/01 | 675 | 698 | 675 | 680 | +0.44% | 7,100 | 17億6678万 | -5.42% | - | 5.71 |
| 06/30 | 675 | 689 | 670 | 677 | +0.3% | 7,400 | 17億5898万 | -6.1% | - | 5.69 |
| 06/29 | 690 | 699 | 672 | 675 | -0.74% | 11,500 | 17億5379万 | -6.77% | - | 5.67 |
| 06/26 | 679 | 695 | 679 | 680 | -5.42% | 39,200 | 17億6678万 | -6.46% | - | 5.71 |
| 06/25 | 734 | 734 | 703 | 719 | -0.42% | 7,600 | 18億6811万 | -1.64% | - | 6.04 |
| 06/24 | 711 | 730 | 708 | 722 | +0.56% | 6,200 | 18億7590万 | -1.5% | - | 6.07 |
| 06/23 | 731 | 744 | 718 | 718 | -3.75% | 5,200 | 18億6551万 | -2.31% | - | 6.03 |
| 06/22 | 727 | 746 | 727 | 746 | +3.04% | 7,300 | 19億3826万 | +1.08% | - | 6.27 |
| 06/19 | 722 | 729 | 717 | 724 | +0.28% | 6,400 | 18億8110万 | -1.9% | - | 6.08 |
| 06/18 | 724 | 735 | 718 | 722 | -0.69% | 4,500 | 18億7590万 | -2.3% | - | 6.07 |
| 06/17 | 709 | 727 | 708 | 727 | +2.54% | 4,100 | 18億8890万 | -1.89% | - | 6.11 |
| 06/16 | 714 | 714 | 702 | 709 | -0.7% | 2,100 | 18億4213万 | -4.58% | - | 5.96 |
| 06/15 | 712 | 725 | 705 | 714 | +2% | 4,500 | 18億5512万 | -4.42% | - | 6 |
| 06/12 | 711 | 720 | 700 | 700 | -1.41% | 7,300 | 18億1874万 | -6.79% | - | 5.88 |
| 06/11 | 713 | 715 | 710 | 710 | -0.7% | 4,200 | 18億4473万 | -6.08% | - | 5.97 |
| 06/10 | 736 | 736 | 715 | 715 | -2.32% | 7,700 | 18億5772万 | -5.8% | - | 6.01 |
| 06/09 | 739 | 739 | 725 | 732 | +0.55% | 3,600 | 19億189万 | -4.19% | - | 6.15 |
| 06/08 | 727 | 734 | 727 | 728 | -1.89% | 1,800 | 18億9149万 | -5.33% | - | 6.12 |
| 06/05 | 747 | 781 | 733 | 742 | -0.67% | 5,300 | 19億2787万 | -4.13% | - | 6.24 |
| 06/04 | 736 | 765 | 730 | 747 | +1.49% | 5,200 | 19億4086万 | -3.98% | - | 6.28 |
| 06/03 | 717 | 737 | 716 | 736 | +1.66% | 10,100 | 19億1228万 | -5.76% | - | 6.18 |
| 06/02 | 724 | 724 | 714 | 724 | -0.69% | 7,100 | 18億8110万 | -8.01% | - | 6.08 |
| 06/01 | 737 | 743 | 721 | 729 | -1.49% | 8,400 | 18億9409万 | -8.07% | - | 6.13 |
| 05/29 | 748 | 777 | 740 | 740 | -1.07% | 9,900 | 19億2267万 | -7.5% | - | 6.22 |
| 05/28 | 745 | 749 | 734 | 748 | +0.4% | 5,400 | 19億4346万 | -7.2% | - | 6.29 |
| 05/27 | 752 | 754 | 745 | 745 | -1.06% | 2,700 | 19億3566万 | -8.25% | - | 6.26 |
| 05/26 | 756 | 770 | 753 | 753 | -0.4% | 4,600 | 19億5645万 | -7.95% | - | 6.33 |
| 05/25 | 773 | 780 | 752 | 756 | -0.66% | 7,900 | 19億6424万 | -8.14% | - | 6.35 |
| 05/22 | 757 | 776 | 756 | 761 | -3.3% | 24,600 | 19億7723万 | -8.09% | - | 6.39 |
| 05/21 | 770 | 820 | 767 | 787 | +1.68% | 20,700 | 20億4479万 | -5.86% | - | 6.61 |
| 05/20 | 789 | 795 | 750 | 774 | 0% | 7,300 | 20億1101万 | -8.08% | - | 6.5 |
| 05/19 | 748 | 796 | 746 | 774 | +4.17% | 26,700 | 20億1101万 | -8.73% | - | 6.5 |
| 05/18 | 748 | 760 | 731 | 743 | -1.85% | 13,100 | 19億3047万 | -13.1% | - | 6.24 |
| 05/15 | 784 | 784 | 747 | 757 | -2.95% | 13,000 | 19億6684万 | -12.08% | - | 6.36 |
| 05/14 | 788 | 795 | 766 | 780 | -0.26% | 16,900 | 20億2660万 | -10.03% | - | 6.55 |
| 05/13 | 788 | 800 | 780 | 782 | -2.01% | 10,400 | 20億3180万 | -10.32% | - | 6.57 |
| 05/12 | 793 | 811 | 782 | 798 | -1.24% | 14,500 | 20億7337万 | -9.11% | - | 6.71 |
| 05/11 | 827 | 839 | 787 | 808 | -2.18% | 32,300 | 20億9935万 | -8.6% | - | 6.79 |
| 05/08 | 791 | 841 | 791 | 826 | +2.99% | 16,300 | 21億4612万 | -7.09% | - | 6.94 |
| 05/07 | 807 | 831 | 802 | 802 | -3.37% | 20,500 | 20億8376万 | -10.09% | - | 6.74 |
| 05/01 | 834 | 834 | 803 | 830 | -2.24% | 17,300 | 21億5651万 | -7.47% | - | 6.97 |
| 04/30 | 877 | 877 | 823 | 849 | -0.12% | 14,000 | 22億588万 | -5.88% | - | 7.13 |
| 04/28 | 830 | 850 | 823 | 850 | +0.83% | 11,200 | 22億848万 | -6.28% | - | 7.14 |
| 04/27 | 853 | 857 | 826 | 843 | +0.12% | 16,500 | 21億9029万 | -7.36% | - | 7.08 |
| 04/24 | 876 | 876 | 838 | 842 | -3.88% | 15,300 | 21億8769万 | -7.78% | - | 7.08 |
| 04/23 | 870 | 876 | 845 | 876 | +0.92% | 10,500 | 22億7603万 | -4.68% | - | 7.36 |
| 04/22 | 920 | 920 | 866 | 868 | -4.19% | 15,500 | 22億5524万 | -6.16% | - | 7.29 |
| 04/21 | 898 | 910 | 883 | 906 | +0.67% | 13,200 | 23億5398万 | -2.58% | - | 7.61 |
| 04/20 | 909 | 909 | 882 | 900 | +1.35% | 10,600 | 23億3839万 | -3.95% | - | 7.56 |
| 04/17 | 894 | 920 | 882 | 888 | -0.22% | 18,900 | 23億721万 | -5.73% | - | 7.46 |
| 04/16 | 886 | 910 | 885 | 890 | +0.45% | 14,100 | 23億1240万 | -6.02% | - | 7.48 |
| 04/15 | 906 | 912 | 871 | 886 | -0.56% | 17,400 | 23億201万 | -7.03% | - | 7.45 |
| 04/14 | 887 | 919 | 847 | 891 | -5.91% | 82,300 | 23億1500万 | -7.09% | - | 7.49 |
| 04/13 | 940 | 970 | 935 | 947 | +0.74% | 24,900 | 24億6050万 | -1.66% | - | 7.96 |
| 04/10 | 938 | 940 | 910 | 940 | +1.51% | 14,800 | 24億4231万 | -2.69% | - | 7.9 |
| 04/09 | 947 | 948 | 920 | 926 | -2.22% | 7,500 | 24億594万 | -4.54% | - | 7.78 |
| 04/08 | 931 | 980 | 930 | 947 | +5.11% | 15,300 | 24億6050万 | -2.47% | - | 7.96 |
| 04/07 | 900 | 930 | 895 | 901 | -0.11% | 14,800 | 23億4098万 | -7.68% | - | 7.57 |
| 04/06 | 895 | 914 | 895 | 902 | -0.88% | 18,200 | 23億4358万 | -8.43% | - | 7.58 |
| 04/03 | 929 | 954 | 909 | 910 | -2.78% | 19,400 | 23億6437万 | -8.82% | - | 7.65 |
| 04/02 | 949 | 978 | 936 | 936 | -1.27% | 7,400 | 24億3192万 | -7.51% | - | 7.87 |
| 04/01 | 910 | 956 | 910 | 948 | +4.29% | 17,100 | 24億6310万 | -7.6% | - | 7.97 |
| 03/31 | 914 | 920 | 893 | 909 | -0.55% | 14,800 | 23億6177万 | -12.76% | - | 7.64 |
| 03/30 | 931 | 931 | 889 | 914 | -2.14% | 10,700 | 23億7476万 | -14.18% | - | 7.68 |
| 03/27 | 940 | 962 | 934 | 934 | -1.16% | 7,900 | 24億2673万 | -14.15% | - | 7.85 |
| 03/26 | 980 | 999 | 942 | 945 | -3.77% | 17,700 | 24億5531万 | -13.93% | - | 7.94 |
| 03/25 | 929 | 985 | 929 | 982 | +5.71% | 20,300 | 25億5144万 | -12.32% | - | 8.25 |
| 03/24 | 959 | 959 | 924 | 929 | +1.64% | 24,000 | 24億1373万 | -18.72% | - | 7.81 |
| 03/23 | 968 | 977 | 909 | 914 | -8.42% | 54,500 | 23億7476万 | -21.61% | - | 7.68 |
| 03/19 | 999 | 1,047 | 974 | 998 | -1.09% | 49,100 | 25億9301万 | -16.13% | - | 8.39 |
| 03/18 | 1,007 | 1,019 | 995 | 1,009 | +0.4% | 20,800 | 26億2159万 | -16.75% | - | 8.48 |
| 03/17 | 1,077 | 1,077 | 1,005 | 1,005 | -6.69% | 40,700 | 26億1120万 | -18.49% | - | 8.45 |
| 03/16 | 1,028 | 1,077 | 1,028 | 1,077 | +4.77% | 47,800 | 27億9827万 | -13.98% | - | 9.05 |
| 03/13 | 1,005 | 1,057 | 1,001 | 1,028 | +2.29% | 44,900 | 26億7096万 | -19.12% | - | 8.64 |
| 03/12 | 1,025 | 1,030 | 1,000 | 1,005 | -4.19% | 44,800 | 26億1120万 | -22.27% | - | 8.45 |
| 03/11 | 1,030 | 1,068 | 1,021 | 1,049 | +2.54% | 45,600 | 27億2552万 | -20.11% | - | 8.81 |
| 03/10 | 1,016 | 1,037 | 998 | 1,023 | +1.99% | 44,200 | 26億5797万 | -23.02% | - | 8.6 |
| 03/09 | 971 | 1,003 | 957 | 1,003 | -1.96% | 68,800 | 26億600万 | -25.37% | - | 8.43 |
| 03/06 | 1,015 | 1,037 | 1,000 | 1,023 | -0.29% | 31,000 | 26億5797万 | -24.72% | - | 8.6 |
| 03/05 | 1,035 | 1,039 | 978 | 1,026 | +6.65% | 83,600 | 26億6576万 | -25% | - | 8.62 |
| 03/04 | 1,035 | 1,035 | 939 | 962 | -9.67% | 164,000 | 24億9947万 | -30.44% | - | 8.08 |
| 03/03 | 1,125 | 1,134 | 1,008 | 1,065 | -5.84% | 179,400 | 27億6709万 | -24.09% | - | 8.95 |
| 03/02 | 1,208 | 1,208 | 1,124 | 1,131 | -7.6% | 107,100 | 29億3857万 | -20.46% | - | 9.5 |
| 02/27 | 1,201 | 1,271 | 1,199 | 1,224 | -2.93% | 86,500 | 31億8021万 | -14.7% | - | 9.34 |
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 | |
| 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 | 791 2026/7/24 | 16,300 | 20億5518万 | +3.13% 767 | |||
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）
- 2026/07/24 vs 2025/12/30
- -46%（0.54倍）
- 過去安値
593円（2025/04/07） - 33%（1.33倍）
791円（7/24）
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。
