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
09/28	2,389	2,403	2,330	2,335	-1.06%	38,400	-	-2.75%	-	-
09/25	2,399	2,401	2,351	2,360	-0.08%	44,300	-	-1.79%	-	-
09/24	2,422	2,457	2,362	2,362	-0.59%	98,500	-	-1.83%	-	-
09/18	2,345	2,411	2,335	2,376	+1.15%	72,600	-	-1.53%	-	-
09/17	2,293	2,349	2,293	2,349	+2.49%	27,400	-	-2.93%	-	-
09/16	2,348	2,348	2,292	2,292	-0.74%	33,200	-	-5.01%	-	-
09/15	2,296	2,337	2,282	2,309	-0.43%	63,800	-	-4.15%	-	-
09/14	2,223	2,319	2,223	2,319	+3.94%	39,700	-	-3.42%	-	-
09/11	2,245	2,264	2,222	2,231	-2.79%	45,200	-	-6.69%	-	-
09/10	2,246	2,307	2,235	2,295	+2.09%	87,900	-	-3.77%	-	-
09/09	2,262	2,267	2,228	2,248	-1.36%	63,200	-	-5.39%	-	-
09/08	2,341	2,341	2,279	2,279	-2.65%	62,000	-	-3.72%	-	-
09/07	2,450	2,450	2,341	2,341	-5.18%	79,700	-	-0.68%	-	-
09/04	2,448	2,469	2,415	2,469	+2.96%	47,100	-	+5.15%	-	-
09/03	2,410	2,448	2,385	2,398	-1.64%	77,800	-	+2.7%	-	-
09/02	2,470	2,475	2,418	2,438	-2.28%	76,000	-	+4.95%	-	-
09/01	2,579	2,600	2,488	2,495	-4.66%	74,200	-	+8.1%	-	-
08/31	2,622	2,638	2,564	2,617	-1.21%	65,400	-	+14.28%	-	-
08/28	2,575	2,666	2,549	2,649	+3.84%	164,000	-	+16.95%	-	-
08/27	2,583	2,584	2,470	2,551	+2.33%	124,800	-	+13.93%	-	-
08/26	2,525	2,539	2,493	2,493	+0.73%	80,500	-	+12.45%	-	-
08/25	2,454	2,495	2,448	2,475	+2.95%	76,900	-	+12.5%	-	-
08/24	2,449	2,468	2,397	2,404	-1.6%	49,000	-	+10.12%	-	-
08/21	2,448	2,478	2,407	2,443	-2.2%	63,800	-	+12.53%	-	-
08/20	2,400	2,498	2,383	2,498	+4.83%	73,000	-	+15.7%	-	-
08/19	2,455	2,473	2,361	2,383	-2.34%	74,200	-	+11.1%	-	-
08/18	2,501	2,513	2,420	2,440	-3.48%	145,300	-	+14.34%	-	-
08/17	2,550	2,593	2,455	2,528	-1.13%	215,900	-	+19.08%	-	-
08/14	2,416	2,597	2,400	2,557	+18.05%	523,300	-	+21.3%	-	-
08/13	2,183	2,217	2,123	2,166	-1.59%	206,400	-	+3.54%	-	-
08/12	2,130	2,214	2,130	2,201	+4.76%	92,200	-	+5.16%	-	-
08/10	2,099	2,119	2,070	2,101	+0.96%	43,200	-	+0.53%	-	-
08/07	2,075	2,095	2,050	2,081	-0.19%	54,600	-	-0.53%	-	-
08/06	2,072	2,085	2,015	2,085	+1.71%	83,200	-	-0.29%	-	-
08/05	2,039	2,065	2,024	2,050	+0.29%	52,300	-	-1.77%	-	-
08/04	2,072	2,088	2,023	2,044	+0.99%	47,300	-	-1.87%	-	-
08/03	2,130	2,140	1,990	2,024	-4.53%	136,300	-	-2.55%	-	-
07/31	2,104	2,151	2,083	2,120	-0.24%	41,600	-	+2.51%	-	-
07/30	2,113	2,163	2,094	2,125	+0.28%	56,800	-	+3.41%	-	-
07/29	2,095	2,143	2,069	2,119	+3.47%	109,300	-	+3.67%	-	-
07/28	2,087	2,087	2,045	2,048	-0.58%	57,700	-	+0.74%	-	-
07/27	2,013	2,078	1,992	2,060	+4.3%	51,200	-	+1.78%	-	-
07/24	1,929	1,975	1,913	1,975	-0.9%	68,400	-	-2.08%	-	-
07/23	1,975	1,997	1,969	1,993	-1.34%	58,300	-	-0.85%	-	-
07/22	2,073	2,073	1,995	2,020	-1.56%	70,300	-	+0.85%	-	-
07/21	2,064	2,090	2,027	2,052	-0.39%	51,200	-	+2.96%	-	-
07/17	2,108	2,132	2,022	2,060	-2.28%	63,000	-	+3.99%	-	-
07/16	2,145	2,179	2,108	2,108	-1.59%	37,000	-	+7.01%	-	-
07/15	2,131	2,150	2,101	2,142	-0.37%	23,700	-	+9.34%	-	-
07/14	2,157	2,184	2,139	2,150	+1.75%	46,200	-	+10.48%	-	-
07/13	2,156	2,166	2,098	2,113	-1.72%	32,400	-	+9.14%	-	-
07/10	2,101	2,173	2,091	2,150	-0.05%	38,900	-	+11.57%	-	-
07/09	2,141	2,170	2,114	2,151	-1.06%	42,400	-	+12.09%	-	-
07/08	2,187	2,214	2,140	2,174	-0.32%	49,700	-	+14%	-	-
07/07	2,143	2,192	2,143	2,181	+2.39%	64,500	-	+14.97%	-	-
07/06	2,129	2,168	2,120	2,130	-0.23%	56,800	-	+12.76%	-	-
07/03	2,089	2,145	2,082	2,135	+2.74%	122,200	-	+13.56%	-	-
07/02	1,951	2,097	1,951	2,078	+5.27%	93,100	-	+11%	-	-
07/01	1,916	1,974	1,896	1,974	+1.08%	48,900	-	+5.9%	-	-
06/30	1,914	1,953	1,890	1,953	+2.9%	62,700	-	+4.94%	-	-
06/29	1,870	1,921	1,853	1,898	+6.03%	90,900	-	+2.1%	-	-
06/26	1,799	1,819	1,776	1,790	-0.61%	68,600	-	-3.82%	-	-
06/25	1,830	1,837	1,784	1,801	-2.44%	50,400	-	-3.48%	-	-
06/24	1,836	1,878	1,825	1,846	+0.54%	50,500	-	-1.28%	-	-
06/23	1,845	1,853	1,805	1,836	-0.05%	72,800	-	-2.03%	-	-
06/22	1,826	1,884	1,805	1,837	-1.55%	72,500	-	-2.44%	-	-
06/19	1,842	1,871	1,806	1,866	+2.87%	98,800	-	-1.11%	-	-
06/18	1,848	1,848	1,800	1,814	-0.38%	72,900	-	-3.87%	-	-
06/17	1,773	1,828	1,760	1,821	+2.71%	85,000	-	-3.24%	-	-
06/16	1,743	1,778	1,699	1,773	+1.55%	143,300	-	-5.64%	-	-
06/15	1,761	1,790	1,742	1,746	-2.24%	98,600	-	-7.08%	-	-
06/12	1,800	1,849	1,728	1,786	-2.08%	152,000	-	-5.2%	-	-
06/11	1,829	1,844	1,785	1,824	-0.44%	94,400	-	-3.24%	-	-
06/10	1,886	1,891	1,805	1,832	-2.71%	86,500	-	-2.81%	-	-
06/09	1,895	1,930	1,873	1,883	-0.48%	93,000	-	-0.05%	-	-
06/08	1,903	1,962	1,883	1,892	-2.62%	81,400	-	+0.53%	-	-
06/05	1,908	1,952	1,906	1,943	+4.01%	93,600	-	+3.35%	-	-
06/04	1,905	1,913	1,863	1,868	-2.86%	67,600	-	-0.43%	-	-
06/03	1,948	1,956	1,871	1,923	-3.27%	125,800	-	+2.51%	-	-
06/02	1,911	2,004	1,895	1,988	+4.41%	114,800	-	+5.91%	-	-
06/01	1,959	1,966	1,896	1,904	-1.6%	92,300	-	+1.33%	-	-
05/29	1,872	1,976	1,872	1,935	+3.26%	80,500	-	+2.71%	-	-
05/28	1,890	1,913	1,830	1,874	-0.85%	58,300	-	-0.69%	-	-
05/27	1,904	1,915	1,859	1,890	-0.74%	57,900	-	-0.21%	-	-
05/26	1,987	2,005	1,904	1,904	-2.21%	70,500	-	+0.32%	-	-
05/25	1,950	1,956	1,905	1,947	+1.94%	74,700	-	+2.53%	-	-
05/22	1,899	1,943	1,890	1,910	+0.58%	73,000	-	+0.69%	-	-
05/21	1,965	1,970	1,898	1,899	-3.36%	54,300	-	+0.16%	-	-
05/20	2,076	2,076	1,932	1,965	-4.15%	130,500	-	+3.58%	-	-
05/19	1,997	2,081	1,988	2,050	+5.78%	178,200	-	+8.01%	-	-
05/18	1,910	1,952	1,851	1,938	+3.64%	165,000	-	+2.11%	-	-
05/15	1,888	1,921	1,852	1,870	+10.26%	292,000	-	-1.68%	-	-
05/14	1,717	1,717	1,667	1,696	-2.08%	163,900	-	-11.06%	-	-
05/13	1,770	1,770	1,722	1,732	-3.02%	117,400	-	-9.6%	-	-
05/12	1,828	1,847	1,783	1,786	-3.82%	101,200	-	-7.03%	-	-
05/11	1,847	1,861	1,822	1,857	+1.81%	73,700	-	-3.53%	-	-
05/08	1,815	1,849	1,791	1,824	+0.5%	75,800	-	-5.2%	-	-
05/07	1,800	1,835	1,788	1,815	+0.61%	81,200	-	-5.57%	-	-
05/01	1,796	1,827	1,781	1,804	-1.31%	56,300	-	-6.29%	-	-
04/30	1,830	1,835	1,800	1,828	-0.71%	75,100	-	-5.04%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2021年 12月期	1,188 3,565 12/22	634 1,901 11/1	12,489,900 4,163,300 10/7	205億3653万	106億4560万	168億4965万 12/30
2022年 12月期	1,458 4,375 12/5	620 1,861 1/27	1,018,500 339,500 11/15	252億262万	107億2047万	211億3517万 12/30
2023年 12月期	1,628 4,885 3/2	984 2,952 9/12	976,800 325,600 2/15	281億4053万	170億2123万	239億2125万 12/29
2024年 12月期	1,750 5,250 11/20	887 2,660 8/5	507,600 169,200 5/16	310億487万	157億381万	284億8859万 12/30
2025年 12月期	2,948 8/27	1,380 4/7	626,400 208,800 2/18	530億7616万	246億4744万	459億7432万 12/30
最新	2,335 2026/9/28		38,400	430億4791万

ワンキャリア（4377）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート