ワンダープラネット（4199）の株価チャート
株価
4/16
- 前日 (4/15)
- 886
- 始値
- 886
- 高値
- 910
- 安値
- 885
- 終値 +0.45%
- 890
- 出来高 -18.97%
- 14,100
乖離率
- 株価（5日）
移動平均値 - -2.31%
911 - 株価（25日）
移動平均値 - -6.02%
947 - 出来高（5日）
移動平均値 - -54.07%
30,700
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 886 | 910 | 885 | 890 | +0.45% | 14,100 | 23億1240万 | -6.02% | - | 6.79 |
| 04/15 | 906 | 912 | 871 | 886 | -0.56% | 17,400 | 23億201万 | -7.03% | - | 6.76 |
| 04/14 | 887 | 919 | 847 | 891 | -5.91% | 82,300 | 23億1500万 | -7.09% | - | 6.8 |
| 04/13 | 940 | 970 | 935 | 947 | +0.74% | 24,900 | 24億6050万 | -1.66% | - | 7.23 |
| 04/10 | 938 | 940 | 910 | 940 | +1.51% | 14,800 | 24億4231万 | -2.69% | - | 7.17 |
| 04/09 | 947 | 948 | 920 | 926 | -2.22% | 7,500 | 24億594万 | -4.54% | - | 7.07 |
| 04/08 | 931 | 980 | 930 | 947 | +5.11% | 15,300 | 24億6050万 | -2.47% | - | 7.23 |
| 04/07 | 900 | 930 | 895 | 901 | -0.11% | 14,800 | 23億4098万 | -7.68% | - | 6.88 |
| 04/06 | 895 | 914 | 895 | 902 | -0.88% | 18,200 | 23億4358万 | -8.43% | - | 6.88 |
| 04/03 | 929 | 954 | 909 | 910 | -2.78% | 19,400 | 23億6437万 | -8.82% | - | 6.94 |
| 04/02 | 949 | 978 | 936 | 936 | -1.27% | 7,400 | 24億3192万 | -7.51% | - | 7.14 |
| 04/01 | 910 | 956 | 910 | 948 | +4.29% | 17,100 | 24億6310万 | -7.6% | - | 7.23 |
| 03/31 | 914 | 920 | 893 | 909 | -0.55% | 14,800 | 23億6177万 | -12.76% | - | 6.94 |
| 03/30 | 931 | 931 | 889 | 914 | -2.14% | 10,700 | 23億7476万 | -14.18% | - | 6.98 |
| 03/27 | 940 | 962 | 934 | 934 | -1.16% | 7,900 | 24億2673万 | -14.15% | - | 7.13 |
| 03/26 | 980 | 999 | 942 | 945 | -3.77% | 17,700 | 24億5531万 | -13.93% | - | 7.21 |
| 03/25 | 929 | 985 | 929 | 982 | +5.71% | 20,300 | 25億5144万 | -12.32% | - | 7.49 |
| 03/24 | 959 | 959 | 924 | 929 | +1.64% | 24,000 | 24億1373万 | -18.72% | - | 7.09 |
| 03/23 | 968 | 977 | 909 | 914 | -8.42% | 54,500 | 23億7476万 | -21.61% | - | 6.98 |
| 03/19 | 999 | 1,047 | 974 | 998 | -1.09% | 49,100 | 25億9301万 | -16.13% | - | 7.62 |
| 03/18 | 1,007 | 1,019 | 995 | 1,009 | +0.4% | 20,800 | 26億2159万 | -16.75% | - | 7.7 |
| 03/17 | 1,077 | 1,077 | 1,005 | 1,005 | -6.69% | 40,700 | 26億1120万 | -18.49% | - | 7.67 |
| 03/16 | 1,028 | 1,077 | 1,028 | 1,077 | +4.77% | 47,800 | 27億9827万 | -13.98% | - | 8.22 |
| 03/13 | 1,005 | 1,057 | 1,001 | 1,028 | +2.29% | 44,900 | 26億7096万 | -19.12% | - | 7.85 |
| 03/12 | 1,025 | 1,030 | 1,000 | 1,005 | -4.19% | 44,800 | 26億1120万 | -22.27% | - | 7.67 |
| 03/11 | 1,030 | 1,068 | 1,021 | 1,049 | +2.54% | 45,600 | 27億2552万 | -20.11% | - | 8.01 |
| 03/10 | 1,016 | 1,037 | 998 | 1,023 | +1.99% | 44,200 | 26億5797万 | -23.02% | - | 7.81 |
| 03/09 | 971 | 1,003 | 957 | 1,003 | -1.96% | 68,800 | 26億600万 | -25.37% | - | 7.65 |
| 03/06 | 1,015 | 1,037 | 1,000 | 1,023 | -0.29% | 31,000 | 26億5797万 | -24.72% | - | 7.81 |
| 03/05 | 1,035 | 1,039 | 978 | 1,026 | +6.65% | 83,600 | 26億6576万 | -25% | - | 7.83 |
| 03/04 | 1,035 | 1,035 | 939 | 962 | -9.67% | 164,000 | 24億9947万 | -30.44% | - | 7.34 |
| 03/03 | 1,125 | 1,134 | 1,008 | 1,065 | -5.84% | 179,400 | 27億6709万 | -24.09% | - | 8.13 |
| 03/02 | 1,208 | 1,208 | 1,124 | 1,131 | -7.6% | 107,100 | 29億3857万 | -20.46% | - | 8.63 |
| 02/27 | 1,201 | 1,271 | 1,199 | 1,224 | -2.93% | 86,500 | 31億8021万 | -14.7% | - | 9.34 |
| 02/26 | 1,290 | 1,317 | 1,221 | 1,261 | -1.56% | 128,700 | 32億7634万 | -12.67% | - | 9.62 |
| 02/25 | 1,304 | 1,358 | 1,275 | 1,281 | -4.97% | 142,700 | 33億2830万 | -12.02% | - | 9.78 |
| 02/24 | 1,500 | 1,595 | 1,331 | 1,348 | -10.07% | 290,700 | 35億238万 | -8.42% | - | 10.29 |
| 02/20 | 1,546 | 1,700 | 1,295 | 1,499 | +1.56% | 702,600 | 38億9471万 | +1.22% | - | 11.44 |
| 02/19 | 1,400 | 1,476 | 1,330 | 1,476 | +25.51% | 325,500 | 38億3496万 | -0.34% | - | 11.26 |
| 02/18 | 1,510 | 1,660 | 1,151 | 1,176 | -21.6% | 872,100 | 30億5549万 | -20.49% | - | 8.97 |
| 02/17 | 1,550 | 1,586 | 1,480 | 1,500 | -3.78% | 204,800 | 38億9731万 | +0.94% | - | 11.45 |
| 02/16 | 1,520 | 1,574 | 1,458 | 1,559 | +3.25% | 159,300 | 40億5061万 | +4.91% | - | 11.9 |
| 02/13 | 1,496 | 1,554 | 1,470 | 1,510 | -0.53% | 120,700 | 39億2330万 | +2.03% | - | 11.52 |
| 02/12 | 1,508 | 1,560 | 1,482 | 1,518 | -1.94% | 124,100 | 39億4408万 | +2.43% | - | 11.58 |
| 02/10 | 1,477 | 1,582 | 1,477 | 1,548 | +2.04% | 130,200 | 40億2203万 | +4.17% | - | 11.81 |
| 02/09 | 1,470 | 1,525 | 1,420 | 1,517 | +1.27% | 120,600 | 39億4148万 | +1.47% | - | 11.58 |
| 02/06 | 1,547 | 1,547 | 1,427 | 1,498 | -2.41% | 123,600 | 38億9212万 | +0.4% | - | 11.43 |
| 02/05 | 1,546 | 1,589 | 1,502 | 1,535 | -3.22% | 129,600 | 39億8825万 | +3.51% | - | 11.71 |
| 02/04 | 1,478 | 1,606 | 1,433 | 1,586 | +5.24% | 267,900 | 41億2076万 | +7.53% | - | 12.1 |
| 02/03 | 1,444 | 1,553 | 1,438 | 1,507 | +4.58% | 93,500 | 39億1550万 | +3.65% | - | 11.5 |
| 02/02 | 1,390 | 1,480 | 1,375 | 1,441 | +1.77% | 98,000 | 37億4402万 | +0.77% | - | 11 |
| 01/30 | 1,349 | 1,449 | 1,316 | 1,416 | +4.12% | 74,800 | 36億7906万 | +0.57% | - | 10.81 |
| 01/29 | 1,281 | 1,384 | 1,248 | 1,360 | +7.77% | 78,500 | 35億3356万 | -1.59% | - | 10.38 |
| 01/28 | 1,377 | 1,393 | 1,260 | 1,262 | -9.99% | 128,300 | 32億7894万 | -7.27% | - | 9.63 |
| 01/27 | 1,474 | 1,549 | 1,369 | 1,402 | -3.84% | 129,400 | 36億4269万 | +4.63% | - | 10.7 |
| 01/26 | 1,487 | 1,499 | 1,439 | 1,458 | -5.51% | 44,400 | 37億8819万 | +10.96% | - | 11.13 |
| 01/23 | 1,420 | 1,543 | 1,420 | 1,543 | +7.08% | 59,400 | 40億904万 | +20.08% | - | 11.78 |
| 01/22 | 1,493 | 1,493 | 1,425 | 1,441 | -1.91% | 39,900 | 37億4402万 | +15% | - | 11 |
| 01/21 | 1,508 | 1,534 | 1,434 | 1,469 | -5.47% | 81,000 | 38億1677万 | +20.02% | - | 11.21 |
| 01/20 | 1,655 | 1,658 | 1,520 | 1,554 | -7.83% | 133,800 | 40億3762万 | +30.04% | - | 11.86 |
| 01/19 | 1,817 | 1,885 | 1,650 | 1,686 | +8.29% | 455,100 | 43億8058万 | +45.09% | - | 12.87 |
| 01/16 | 1,519 | 1,583 | 1,470 | 1,557 | +4.22% | 90,200 | 40億4541万 | +38.65% | - | 11.88 |
| 01/15 | 1,382 | 1,574 | 1,380 | 1,494 | +4.48% | 100,500 | 38億8172万 | +37.06% | - | 11.4 |
| 01/14 | 1,482 | 1,519 | 1,419 | 1,430 | +5.85% | 170,000 | 37億1544万 | +35.03% | - | 10.91 |
| 01/13 | 1,420 | 1,449 | 1,340 | 1,351 | -11.12% | 142,800 | 35億1018万 | +31.04% | - | 10.31 |
| 01/09 | 1,418 | 1,600 | 1,313 | 1,520 | +8.03% | 297,400 | 39億4928万 | +50.94% | - | 11.6 |
| 01/08 | 1,477 | 1,477 | 1,380 | 1,407 | -9.4% | 189,500 | 36億5568万 | +44.16% | - | 10.74 |
| 01/07 | 1,497 | 1,571 | 1,476 | 1,553 | -3.96% | 384,600 | 40億3502万 | +63.3% | - | 11.85 |
| 01/06 | 1,840 | 1,923 | 1,566 | 1,617 | -8.13% | 1,224,500 | 42億130万 | +75.76% | - | 12.34 |
| 01/05 | 1,490 | 1,760 | 1,432 | 1,760 | +20.55% | 1,819,400 | 45億7285万 | +98.42% | - | 13.43 |
| 2025 | ||||||||||
| 12/30 | 1,314 | 1,527 | 1,289 | 1,460 | +16.43% | 1,327,000 | 37億9338万 | +72.37% | - | 11.14 |
| 12/29 | 1,218 | 1,289 | 1,182 | 1,254 | -6.28% | 361,200 | 32億5815万 | +53.11% | - | 9.57 |
| 12/26 | 1,217 | 1,365 | 1,156 | 1,338 | +25.4% | 1,432,300 | 34億7640万 | +67.88% | - | 10.21 |
| 12/25 | 924 | 1,067 | 902 | 1,067 | +16.36% | 212,200 | 27億7229万 | +38.03% | - | 8.14 |
| 12/24 | 875 | 958 | 843 | 917 | +4.8% | 88,900 | 23億8256万 | +20.82% | - | 7 |
| 12/23 | 796 | 888 | 768 | 875 | +12.04% | 88,900 | 22億7343万 | +16.51% | - | 6.68 |
| 12/22 | 804 | 808 | 752 | 781 | -4.64% | 84,100 | 20億2920万 | +4.83% | - | 5.96 |
| 12/19 | 760 | 887 | 760 | 819 | +9.93% | 211,300 | 21億2793万 | +10.38% | - | 6.25 |
| 12/18 | 747 | 747 | 735 | 745 | +0.27% | 2,800 | 19億3566万 | +0.81% | - | 5.69 |
| 12/17 | 748 | 748 | 736 | 743 | +0.68% | 900 | 19億3047万 | +0.54% | - | 5.67 |
| 12/16 | 744 | 748 | 728 | 738 | -0.27% | 6,500 | 19億1748万 | 0% | - | 5.63 |
| 12/15 | 741 | 750 | 730 | 740 | +1.23% | 5,800 | 19億2267万 | +0.41% | - | 5.65 |
| 12/12 | 746 | 746 | 725 | 731 | -0.41% | 19,900 | 18億9929万 | -0.81% | - | 5.58 |
| 12/11 | 729 | 734 | 725 | 734 | -0.27% | 5,100 | 19億708万 | -0.27% | - | 5.6 |
| 12/10 | 718 | 749 | 718 | 736 | +2.51% | 11,400 | 19億1228万 | 0% | - | 5.62 |
| 12/09 | 722 | 729 | 718 | 718 | -0.28% | 3,100 | 18億6551万 | -2.45% | - | 5.48 |
| 12/08 | 723 | 729 | 714 | 720 | -0.55% | 6,100 | 18億7071万 | -2.31% | - | 5.49 |
| 12/05 | 725 | 732 | 724 | 724 | -1.9% | 2,600 | 18億8110万 | -1.9% | - | 5.53 |
| 12/04 | 732 | 742 | 730 | 738 | +0.68% | 1,900 | 19億1748万 | -0.14% | - | 5.63 |
| 12/03 | 754 | 754 | 730 | 733 | -1.61% | 5,500 | 19億448万 | -0.95% | - | 5.59 |
| 12/02 | 769 | 769 | 740 | 745 | -4.97% | 4,900 | 19億3566万 | +0.4% | - | 5.69 |
| 12/01 | 795 | 795 | 772 | 784 | -1.01% | 2,500 | 20億3699万 | +5.52% | - | 5.98 |
| 11/28 | 792 | 793 | 778 | 792 | +0.25% | 7,200 | 20億5778万 | +6.59% | - | 4.25 |
| 11/27 | 764 | 800 | 764 | 790 | +4.36% | 7,700 | 20億5258万 | +6.33% | - | 4.24 |
| 11/26 | 745 | 758 | 738 | 757 | +1.47% | 5,100 | 19億6684万 | +1.88% | - | 4.06 |
| 11/25 | 739 | 746 | 730 | 746 | +3.04% | 2,500 | 19億3826万 | +0.27% | - | 4.01 |
| 11/21 | 720 | 732 | 719 | 724 | 0% | 3,600 | 18億8110万 | -2.82% | - | 3.89 |
| 11/20 | 726 | 741 | 720 | 724 | +0.56% | 4,700 | 18億8110万 | -3.21% | - | 3.89 |
| 11/19 | 723 | 728 | 720 | 720 | -0.14% | 4,100 | 18億7071万 | -4.13% | - | 3.87 |
| 11/18 | 721 | 723 | 721 | 721 | 0% | 2,400 | 18億7331万 | -4.5% | - | 3.87 |
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 | 890 2026/4/16 | 14,100 | 23億1240万 | -6.02% 947 | |||
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）
- 2026/04/16 vs 2025/12/30
- -39%（0.61倍）
- 過去安値
593円（2025/04/07） - 50%（1.5倍）
890円（4/16）
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。
