ワンキャリア（4377）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,890
- 始値
- 1,890
- 高値
- 1,913
- 安値
- 1,830
- 終値 -0.85%
- 1,874
- 出来高 +0.69%
- 58,300
乖離率
- 株価（5日）
移動平均値 - -1.63%
1,905 - 株価（25日）
移動平均値 - -0.69%
1,887 - 出来高（5日）
移動平均値 - -12.83%
66,880
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 1,890 | 1,913 | 1,830 | 1,874 | -0.85% | 58,300 | 344億2226万 | -0.69% | 16.21 | 6.22 |
| 05/27 | 1,904 | 1,915 | 1,859 | 1,890 | -0.74% | 57,900 | 347億1616万 | -0.21% | 16.35 | 6.27 |
| 05/26 | 1,987 | 2,005 | 1,904 | 1,904 | -2.21% | 70,500 | 349億7331万 | +0.32% | 16.47 | 6.32 |
| 05/25 | 1,950 | 1,956 | 1,905 | 1,947 | +1.94% | 74,700 | 357億6315万 | +2.53% | 16.84 | 6.46 |
| 05/22 | 1,899 | 1,943 | 1,890 | 1,910 | +0.58% | 73,000 | 350億8352万 | +0.69% | 16.52 | 6.34 |
| 05/21 | 1,965 | 1,970 | 1,898 | 1,899 | -3.36% | 54,300 | 348億8147万 | +0.16% | 16.42 | 6.3 |
| 05/20 | 2,076 | 2,076 | 1,932 | 1,965 | -4.15% | 130,500 | 360億9378万 | +3.58% | 17 | 6.52 |
| 05/19 | 1,997 | 2,081 | 1,988 | 2,050 | +5.78% | 178,200 | 376億5509万 | +8.01% | 17.73 | 6.81 |
| 05/18 | 1,910 | 1,952 | 1,851 | 1,938 | +3.64% | 165,000 | 355億9784万 | +2.11% | 16.76 | 6.43 |
| 05/15 | 1,888 | 1,921 | 1,852 | 1,870 | +10.26% | 292,000 | 343億4879万 | -1.68% | 16.17 | 6.21 |
| 05/14 | 1,717 | 1,717 | 1,667 | 1,696 | -2.08% | 163,900 | 311億5270万 | -11.06% | 14.67 | 5.63 |
| 05/13 | 1,770 | 1,770 | 1,722 | 1,732 | -3.02% | 117,400 | 318億1396万 | -9.6% | 14.98 | 5.75 |
| 05/12 | 1,828 | 1,847 | 1,783 | 1,786 | -3.82% | 101,200 | 328億585万 | -7.03% | 15.45 | 5.93 |
| 05/11 | 1,847 | 1,861 | 1,822 | 1,857 | +1.81% | 73,700 | 341億1000万 | -3.53% | 16.06 | 6.16 |
| 05/08 | 1,815 | 1,849 | 1,791 | 1,824 | +0.5% | 75,800 | 335億385万 | -5.2% | 15.78 | 6.06 |
| 05/07 | 1,800 | 1,835 | 1,788 | 1,815 | +0.61% | 81,200 | 333億3853万 | -5.57% | 15.7 | 6.03 |
| 05/01 | 1,796 | 1,827 | 1,781 | 1,804 | -1.31% | 56,300 | 331億3648万 | -6.29% | 15.6 | 5.99 |
| 04/30 | 1,830 | 1,835 | 1,800 | 1,828 | -0.71% | 75,100 | 335億7732万 | -5.04% | 15.81 | 6.07 |
| 04/28 | 1,835 | 1,841 | 1,795 | 1,841 | -0.05% | 71,100 | 338億1611万 | -4.46% | 15.92 | 6.11 |
| 04/27 | 1,880 | 1,882 | 1,827 | 1,842 | -2.13% | 72,800 | 338億3448万 | -4.41% | 15.93 | 6.12 |
| 04/24 | 1,915 | 1,919 | 1,870 | 1,882 | -3.73% | 88,000 | 345億6921万 | -2.28% | 16.28 | 6.25 |
| 04/23 | 2,004 | 2,006 | 1,921 | 1,955 | -3.07% | 61,000 | 359億1010万 | +1.61% | 16.91 | 6.49 |
| 04/22 | 2,044 | 2,044 | 2,006 | 2,017 | -1.08% | 54,300 | 370億4894万 | +4.94% | 17.45 | 6.7 |
| 04/21 | 2,032 | 2,053 | 2,001 | 2,039 | +1.24% | 59,300 | 374億5304万 | +6.48% | 17.64 | 6.77 |
| 04/20 | 2,089 | 2,104 | 2,011 | 2,014 | -1.03% | 56,500 | 369億9383万 | +5.5% | 17.42 | 6.69 |
| 04/17 | 2,013 | 2,060 | 2,001 | 2,035 | +2.36% | 107,100 | 373億7957万 | +6.82% | 17.6 | 6.76 |
| 04/16 | 1,961 | 2,018 | 1,961 | 1,988 | +2.11% | 79,900 | 365億1625万 | +4.52% | 17.19 | 6.6 |
| 04/15 | 1,924 | 1,965 | 1,921 | 1,947 | +2.47% | 64,700 | 357億6315万 | +2.31% | 16.84 | 6.46 |
| 04/14 | 1,914 | 1,914 | 1,886 | 1,900 | +1.39% | 63,400 | 348億9984万 | -0.42% | 16.43 | 6.31 |
| 04/13 | 1,897 | 1,906 | 1,865 | 1,874 | -3.25% | 96,800 | 344億2226万 | -1.99% | 16.21 | 6.22 |
| 04/10 | 1,997 | 2,000 | 1,908 | 1,937 | -2.61% | 123,700 | 355億7947万 | +0.89% | 16.75 | 6.43 |
| 04/09 | 2,025 | 2,060 | 1,975 | 1,989 | -2.4% | 97,700 | 365億3462万 | +3.49% | 17.2 | 6.6 |
| 04/08 | 2,070 | 2,074 | 2,018 | 2,038 | -0.59% | 96,400 | 374億3467万 | +6.2% | 17.63 | 6.77 |
| 04/07 | 1,981 | 2,056 | 1,978 | 2,050 | +3.48% | 67,400 | 376億5509万 | +7.11% | 17.73 | 6.81 |
| 04/06 | 1,931 | 1,985 | 1,930 | 1,981 | +3.5% | 69,600 | 363億8768万 | +3.66% | 17.13 | 6.58 |
| 04/03 | 1,900 | 1,921 | 1,882 | 1,914 | +2.63% | 74,700 | 351億5700万 | +0.21% | 16.55 | 6.35 |
| 04/02 | 1,901 | 1,918 | 1,842 | 1,865 | -1.89% | 116,300 | 342億5695万 | -2.2% | 16.13 | 6.19 |
| 04/01 | 1,848 | 1,916 | 1,837 | 1,901 | +5.14% | 95,700 | 349億1821万 | -0.21% | 16.44 | 6.31 |
| 03/31 | 1,799 | 1,828 | 1,799 | 1,808 | +0.78% | 63,600 | 332億995万 | -4.84% | 15.64 | 6 |
| 03/30 | 1,820 | 1,830 | 1,754 | 1,794 | -5.08% | 144,700 | 329億5280万 | -5.83% | 15.52 | 5.96 |
| 03/27 | 1,874 | 1,890 | 1,857 | 1,890 | +5.18% | 82,800 | 347億1616万 | -1.05% | 16.35 | 6.27 |
| 03/26 | 1,863 | 1,876 | 1,783 | 1,797 | -3.96% | 81,500 | 330億790万 | -6.16% | 15.54 | 5.97 |
| 03/25 | 1,878 | 1,894 | 1,852 | 1,871 | +0.81% | 69,100 | 343億6716万 | -2.81% | 16.18 | 6.21 |
| 03/24 | 1,840 | 1,857 | 1,804 | 1,856 | +3.11% | 40,200 | 340億9163万 | -4.13% | 16.05 | 6.16 |
| 03/23 | 1,780 | 1,813 | 1,775 | 1,800 | -1.75% | 106,800 | 330億6301万 | -7.6% | 15.57 | 5.98 |
| 03/19 | 1,887 | 1,910 | 1,827 | 1,832 | -4.13% | 68,400 | 336億5079万 | -7.15% | 15.85 | 6.08 |
| 03/18 | 1,890 | 1,911 | 1,878 | 1,911 | +3.3% | 43,800 | 351億189万 | -4.31% | 16.53 | 6.34 |
| 03/17 | 1,875 | 1,884 | 1,847 | 1,850 | -1.18% | 65,700 | 339億8142万 | -8.33% | 16 | 6.14 |
| 03/16 | 1,917 | 1,921 | 1,867 | 1,872 | -3.31% | 121,900 | 343億8553万 | -8.28% | 16.19 | 6.21 |
| 03/13 | 1,919 | 1,974 | 1,916 | 1,936 | -1.17% | 56,500 | 355億6110万 | -6.29% | 16.74 | 6.43 |
| 03/12 | 1,959 | 1,982 | 1,940 | 1,959 | -2.29% | 85,000 | 359億8357万 | -6.04% | 16.94 | 6.5 |
| 03/11 | 2,024 | 2,042 | 2,002 | 2,005 | -3.05% | 132,900 | 368億2852万 | -4.8% | 17.34 | 6.66 |
| 03/10 | 2,050 | 2,093 | 2,009 | 2,068 | +3.3% | 124,700 | 379億8572万 | -2.68% | 17.89 | 6.87 |
| 03/09 | 1,985 | 2,029 | 1,960 | 2,002 | -3.75% | 187,500 | 367億7341万 | -6.4% | 17.32 | 6.65 |
| 03/06 | 1,978 | 2,100 | 1,978 | 2,080 | +5.26% | 140,700 | 382億614万 | -3.48% | 17.99 | 6.91 |
| 03/05 | 1,955 | 1,999 | 1,951 | 1,976 | +2.92% | 106,100 | 362億9583万 | -8.94% | 17.09 | 6.56 |
| 03/04 | 1,893 | 1,975 | 1,873 | 1,920 | +0.95% | 200,900 | 352億6721万 | -12.41% | 16.61 | 6.37 |
| 03/03 | 1,963 | 1,998 | 1,901 | 1,902 | -3.7% | 145,200 | 349億3658万 | -14.21% | 16.45 | 6.31 |
| 03/02 | 1,981 | 2,020 | 1,951 | 1,975 | +0.92% | 193,200 | 362億7747万 | -12.03% | 17.08 | 6.56 |
| 02/27 | 1,965 | 1,999 | 1,930 | 1,957 | +5.39% | 243,500 | 359億4684万 | -13.75% | 16.93 | 6.5 |
| 02/26 | 1,810 | 1,870 | 1,762 | 1,857 | +3.22% | 183,200 | 341億1000万 | -18.94% | 16.06 | 6.17 |
| 02/25 | 1,752 | 1,831 | 1,752 | 1,799 | +1.47% | 233,600 | 330億4464万 | -22.42% | 15.56 | 5.97 |
| 02/24 | 1,833 | 1,833 | 1,743 | 1,773 | -8.47% | 337,700 | 325億6706万 | -24.55% | 15.33 | 5.89 |
| 02/20 | 1,936 | 2,007 | 1,921 | 1,937 | +0.21% | 127,400 | 355億4687万 | -18.68% | 16.75 | 6.42 |
| 02/19 | 2,023 | 2,023 | 1,915 | 1,933 | -3.64% | 249,800 | 354億7346万 | -19.73% | 16.72 | 6.41 |
| 02/18 | 2,017 | 2,034 | 1,970 | 2,006 | -2.43% | 245,900 | 368億1312万 | -17.58% | 17.35 | 6.65 |
| 02/17 | 2,105 | 2,105 | 2,016 | 2,056 | -3.47% | 244,200 | 377億3070万 | -16.32% | 17.78 | 6.82 |
| 02/16 | 2,208 | 2,249 | 2,107 | 2,130 | -1.3% | 302,700 | 390億8871万 | -14.15% | 18.42 | 7.06 |
| 02/13 | 2,591 | 2,591 | 2,122 | 2,158 | -11.59% | 652,800 | 396億255万 | -13.65% | 18.66 | 7.16 |
| 02/12 | 2,504 | 2,520 | 2,428 | 2,441 | +0.37% | 234,700 | 447億9603万 | -2.9% | 21.11 | 8.1 |
| 02/10 | 2,421 | 2,465 | 2,421 | 2,432 | +0.45% | 59,400 | 446億3087万 | -3.45% | 21.03 | 8.07 |
| 02/09 | 2,467 | 2,467 | 2,353 | 2,421 | -0.33% | 72,500 | 444億2900万 | -3.97% | 20.94 | 8.03 |
| 02/06 | 2,491 | 2,508 | 2,419 | 2,429 | -2.57% | 59,500 | 445億7581万 | -3.8% | 21.01 | 8.06 |
| 02/05 | 2,419 | 2,511 | 2,412 | 2,493 | +2.72% | 38,800 | 457億5031万 | -1.46% | 21.56 | 8.27 |
| 02/04 | 2,451 | 2,454 | 2,381 | 2,427 | -2.33% | 77,200 | 445億3911万 | -4.26% | 20.99 | 8.05 |
| 02/03 | 2,515 | 2,515 | 2,466 | 2,485 | +0.24% | 22,100 | 456億350万 | -2.24% | 21.49 | 8.24 |
| 02/02 | 2,400 | 2,520 | 2,400 | 2,479 | +3.38% | 65,600 | 454億9339万 | -2.59% | 21.44 | 8.22 |
| 01/30 | 2,411 | 2,444 | 2,384 | 2,398 | -0.62% | 45,700 | 440億692万 | -5.92% | 20.74 | 7.95 |
| 01/29 | 2,433 | 2,447 | 2,374 | 2,413 | -1.91% | 52,800 | 442億8219万 | -5.52% | 20.87 | 8 |
| 01/28 | 2,506 | 2,506 | 2,435 | 2,460 | -2.34% | 47,900 | 451億4471万 | -4.02% | 21.28 | 8.16 |
| 01/27 | 2,549 | 2,549 | 2,501 | 2,519 | -1.18% | 45,800 | 462億2745万 | -1.91% | 21.79 | 8.36 |
| 01/26 | 2,599 | 2,629 | 2,549 | 2,549 | -2.11% | 47,800 | 467億7799万 | -0.78% | 22.05 | 8.45 |
| 01/23 | 2,561 | 2,639 | 2,522 | 2,604 | +1.64% | 56,100 | 477億8733万 | +1.2% | 22.52 | 8.64 |
| 01/22 | 2,510 | 2,569 | 2,490 | 2,562 | +1.99% | 40,200 | 470億1656万 | -0.43% | 22.16 | 8.5 |
| 01/21 | 2,514 | 2,535 | 2,490 | 2,512 | -1.49% | 49,900 | 459億6952万 | -2.41% | 21.73 | 8.31 |
| 01/20 | 2,563 | 2,593 | 2,541 | 2,550 | -0.97% | 26,000 | 466億6492万 | -0.97% | 22.06 | 8.43 |
| 01/19 | 2,588 | 2,610 | 2,571 | 2,575 | -0.5% | 28,300 | 471億2242万 | -0.12% | 22.27 | 8.52 |
| 01/16 | 2,537 | 2,588 | 2,537 | 2,588 | +0.12% | 42,200 | 473億6032万 | +0.31% | 22.38 | 8.56 |
| 01/15 | 2,535 | 2,606 | 2,535 | 2,585 | +0.19% | 30,900 | 473億542万 | +0.08% | 22.36 | 8.55 |
| 01/14 | 2,568 | 2,589 | 2,548 | 2,580 | +0.12% | 27,800 | 472億1392万 | -0.31% | 22.31 | 8.53 |
| 01/13 | 2,700 | 2,700 | 2,559 | 2,577 | -2.75% | 55,600 | 471億5902万 | -0.69% | 22.29 | 8.52 |
| 01/09 | 2,598 | 2,650 | 2,593 | 2,650 | +2% | 61,300 | 484億9492万 | +1.92% | 22.92 | 8.77 |
| 01/08 | 2,504 | 2,599 | 2,504 | 2,598 | +2.85% | 27,500 | 475億4332万 | -0.08% | 22.47 | 8.59 |
| 01/07 | 2,552 | 2,580 | 2,518 | 2,526 | -1.9% | 48,200 | 462億2572万 | -2.96% | 21.85 | 8.35 |
| 01/06 | 2,488 | 2,602 | 2,488 | 2,575 | +4% | 53,900 | 471億2242万 | -1.49% | 22.27 | 8.52 |
| 01/05 | 2,506 | 2,539 | 2,462 | 2,476 | -1.2% | 66,100 | 453億1072万 | -5.64% | 21.42 | 8.19 |
| 2025 | ||||||||||
| 12/30 | 2,557 | 2,565 | 2,480 | 2,506 | -2.11% | 64,300 | 458億5972万 | -4.9% | 30.55 | 8.31 |
| 12/29 | 2,648 | 2,660 | 2,544 | 2,560 | -2.25% | 74,000 | 468億4792万 | -2.99% | 31.21 | 8.49 |
| 12/26 | 2,614 | 2,624 | 2,593 | 2,619 | +0.19% | 28,900 | 479億2762万 | -0.91% | 31.93 | 8.68 |
| 12/25 | 2,559 | 2,632 | 2,551 | 2,614 | +2.55% | 30,300 | 478億3612万 | -1.06% | 31.87 | 8.67 |
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 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 | +38.97% 12/9 | -25.77% 1/27 |
| 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 | +39.39% 8/15 | -21.99% 5/12 |
| 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 | +17.91% 12/27 | -16.63% 4/26 |
| 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 | +18.53% 9/3 | -24.7% 8/5 |
| 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 | +25.86% 2/18 | -21.16% 4/7 |
| 最新 | 1,874 2026/5/28 | 58,300 | 344億2226万 | -0.69% 1,887 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 57%（1.57倍）
- 2026/05/28 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
620円（2022/01/27） - 202%（3.02倍）
1,874円（5/28）
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。
