ワンキャリア（4377）の株価チャート

株価

3/26

前日 (3/25): 1,871
始値: 1,863
高値: 1,876
安値: 1,783
終値 -3.96%: 1,797
出来高 +17.95%: 81,500

乖離率

株価（5日） 移動平均値: -1.86%
1,831
株価（25日） 移動平均値: -6.16%
1,915
出来高（5日） 移動平均値: +11.34%
73,200

2025/10/27～2026/03/26

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
03/26	1,863	1,876	1,783	1,797	-3.96%	81,500	330億790万	-6.16%	15.54	5.98
03/25	1,878	1,894	1,852	1,871	+0.81%	69,100	343億6716万	-2.81%	16.18	6.23
03/24	1,840	1,857	1,804	1,856	+3.11%	40,200	340億9163万	-4.13%	16.05	6.18
03/23	1,780	1,813	1,775	1,800	-1.75%	106,800	330億6301万	-7.6%	15.57	5.99
03/19	1,887	1,910	1,827	1,832	-4.13%	68,400	336億5079万	-7.15%	15.85	6.1
03/18	1,890	1,911	1,878	1,911	+3.3%	43,800	351億189万	-4.31%	16.53	6.36
03/17	1,875	1,884	1,847	1,850	-1.18%	65,700	339億8142万	-8.33%	16	6.16
03/16	1,917	1,921	1,867	1,872	-3.31%	121,900	343億8553万	-8.28%	16.19	6.23
03/13	1,919	1,974	1,916	1,936	-1.17%	56,500	355億6110万	-6.29%	16.75	6.44
03/12	1,959	1,982	1,940	1,959	-2.29%	85,000	359億8357万	-6.04%	16.94	6.52
03/11	2,024	2,042	2,002	2,005	-3.05%	132,900	368億2852万	-4.8%	17.34	6.67
03/10	2,050	2,093	2,009	2,068	+3.3%	124,700	379億8572万	-2.68%	17.89	6.88
03/09	1,985	2,029	1,960	2,002	-3.75%	187,500	367億7341万	-6.4%	17.32	6.66
03/06	1,978	2,100	1,978	2,080	+5.26%	140,700	382億614万	-3.48%	17.99	6.92
03/05	1,955	1,999	1,951	1,976	+2.92%	106,100	362億9583万	-8.94%	17.09	6.58
03/04	1,893	1,975	1,873	1,920	+0.95%	200,900	352億6721万	-12.41%	16.61	6.39
03/03	1,963	1,998	1,901	1,902	-3.7%	145,200	349億3658万	-14.21%	16.45	6.33
03/02	1,981	2,020	1,951	1,975	+0.92%	193,200	362億7747万	-12.03%	17.08	6.57
02/27	1,965	1,999	1,930	1,957	+5.39%	243,500	359億4684万	-13.75%	16.93	6.51
02/26	1,810	1,870	1,762	1,857	+3.22%	183,200	341億1000万	-18.94%	16.06	6.18
02/25	1,752	1,831	1,752	1,799	+1.47%	233,600	330億4464万	-22.42%	15.56	5.99
02/24	1,833	1,833	1,743	1,773	-8.47%	337,700	325億6706万	-24.55%	15.34	5.9
02/20	1,936	2,007	1,921	1,937	+0.21%	127,400	355億4687万	-18.68%	16.75	6.45
02/19	2,023	2,023	1,915	1,933	-3.64%	249,800	354億7346万	-19.73%	16.72	6.43
02/18	2,017	2,034	1,970	2,006	-2.43%	245,900	368億1312万	-17.58%	17.35	6.68
02/17	2,105	2,105	2,016	2,056	-3.47%	244,200	377億3070万	-16.32%	17.78	6.84
02/16	2,208	2,249	2,107	2,130	-1.3%	302,700	390億8871万	-14.15%	18.42	7.09
02/13	2,591	2,591	2,122	2,158	-11.59%	652,800	396億255万	-13.65%	18.67	7.18
02/12	2,504	2,520	2,428	2,441	+0.37%	234,700	447億9603万	-2.9%	21.11	8.12
02/10	2,421	2,465	2,421	2,432	+0.45%	59,400	446億3087万	-3.45%	21.04	8.09
02/09	2,467	2,467	2,353	2,421	-0.33%	72,500	444億2900万	-3.97%	20.94	8.06
02/06	2,491	2,508	2,419	2,429	-2.57%	59,500	445億7581万	-3.8%	21.01	8.08
02/05	2,419	2,511	2,412	2,493	+2.72%	38,800	457億5031万	-1.46%	21.56	8.3
02/04	2,451	2,454	2,381	2,427	-2.33%	77,200	445億3911万	-4.26%	20.99	8.08
02/03	2,515	2,515	2,466	2,485	+0.24%	22,100	456億350万	-2.24%	21.49	8.27
02/02	2,400	2,520	2,400	2,479	+3.38%	65,600	454億9339万	-2.59%	21.44	8.25
01/30	2,411	2,444	2,384	2,398	-0.62%	45,700	440億692万	-5.92%	20.74	7.98
01/29	2,433	2,447	2,374	2,413	-1.91%	52,800	442億8219万	-5.52%	20.87	8.03
01/28	2,506	2,506	2,435	2,460	-2.34%	47,900	451億4471万	-4.02%	21.28	8.19
01/27	2,549	2,549	2,501	2,519	-1.18%	45,800	462億2745万	-1.91%	21.79	8.38
01/26	2,599	2,629	2,549	2,549	-2.11%	47,800	467億7799万	-0.78%	22.05	8.48
01/23	2,561	2,639	2,522	2,604	+1.64%	56,100	477億8733万	+1.2%	22.52	8.67
01/22	2,510	2,569	2,490	2,562	+1.99%	40,200	470億1656万	-0.43%	22.16	8.53
01/21	2,514	2,535	2,490	2,512	-1.49%	49,900	459億6952万	-2.41%	21.73	8.36
01/20	2,563	2,593	2,541	2,550	-0.97%	26,000	466億6492万	-0.97%	22.06	8.49
01/19	2,588	2,610	2,571	2,575	-0.5%	28,300	471億2242万	-0.12%	22.27	8.57
01/16	2,537	2,588	2,537	2,588	+0.12%	42,200	473億6032万	+0.31%	22.38	8.61
01/15	2,535	2,606	2,535	2,585	+0.19%	30,900	473億542万	+0.08%	22.36	8.6
01/14	2,568	2,589	2,548	2,580	+0.12%	27,800	472億1392万	-0.31%	22.32	8.59
01/13	2,700	2,700	2,559	2,577	-2.75%	55,600	471億5902万	-0.69%	22.29	8.58
01/09	2,598	2,650	2,593	2,650	+2%	61,300	484億9492万	+1.92%	22.92	8.82
01/08	2,504	2,599	2,504	2,598	+2.85%	27,500	475億4332万	-0.08%	22.47	8.65
01/07	2,552	2,580	2,518	2,526	-1.9%	48,200	462億2572万	-2.96%	21.85	8.41
01/06	2,488	2,602	2,488	2,575	+4%	53,900	471億2242万	-1.49%	22.27	8.57
01/05	2,506	2,539	2,462	2,476	-1.2%	66,100	453億1072万	-5.64%	21.42	8.24
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
12/24	2,573	2,602	2,549	2,549	-1.01%	22,000	466億4662万	-3.52%	31.08	8.45
12/23	2,560	2,590	2,560	2,575	+1.78%	29,500	471億2242万	-2.65%	31.39	8.54
12/22	2,629	2,629	2,522	2,530	-3.77%	66,100	460億4788万	-4.46%	30.68	8.34
12/19	2,590	2,640	2,585	2,629	+1.51%	28,400	478億4975万	-0.83%	31.88	8.67
12/18	2,546	2,596	2,541	2,590	+1.29%	15,400	471億3992万	-2.26%	31.41	8.54
12/17	2,600	2,616	2,529	2,557	-2.81%	65,500	465億3930万	-3.65%	31.01	8.43
12/16	2,611	2,664	2,585	2,631	+0.77%	46,500	478億8616万	-0.94%	31.9	8.68
12/15	2,580	2,630	2,571	2,611	+1.2%	37,300	475億2214万	-1.62%	31.66	8.61
12/12	2,544	2,603	2,544	2,580	+1.57%	38,900	469億5792万	-2.71%	31.28	8.51
12/11	2,609	2,630	2,514	2,540	-3.16%	66,700	462億2989万	-4.15%	30.8	8.38
12/10	2,640	2,645	2,609	2,623	-0.53%	29,400	477億4055万	-1.06%	31.81	8.65
12/09	2,653	2,675	2,599	2,637	-1.2%	42,600	479億9536万	-0.38%	31.98	8.7
12/08	2,700	2,753	2,660	2,669	-1.22%	24,700	485億7778万	+0.98%	32.36	8.8
12/05	2,700	2,733	2,657	2,702	-1.35%	49,200	491億7841万	+2.5%	32.76	8.91
12/04	2,726	2,777	2,696	2,739	+1.26%	56,900	498億5184万	+4.26%	33.21	9.03
12/03	2,659	2,714	2,655	2,705	+1.73%	28,900	492億3301万	+3.32%	32.8	8.92
12/02	2,656	2,684	2,630	2,659	-0.78%	64,400	483億9578万	+1.76%	32.24	8.77
12/01	2,794	2,794	2,662	2,680	-4.08%	65,500	487億7799万	+2.68%	32.5	8.84
11/28	2,833	2,837	2,779	2,794	-1.45%	65,800	508億5288万	+7.13%	33.88	9.22
11/27	2,756	2,843	2,740	2,835	+3.73%	102,600	515億9911万	+9.12%	34.38	9.35
11/26	2,657	2,747	2,646	2,733	+4.35%	103,000	497億4263万	+5.77%	33.14	9.01
11/25	2,684	2,691	2,573	2,619	-1.76%	49,000	476億6775万	+1.67%	31.76	8.64
11/21	2,550	2,689	2,518	2,666	+2.82%	75,400	485億2318万	+3.78%	32.33	8.79
11/20	2,663	2,677	2,586	2,593	-0.77%	44,900	466億9636万	+1.21%	31.11	8.46
11/19	2,562	2,660	2,545	2,613	+0.31%	92,900	470億5653万	+2.15%	31.35	8.53
11/18	2,683	2,705	2,548	2,605	-2.47%	127,300	469億1246万	+2.16%	31.25	8.5
11/17	2,653	2,721	2,615	2,671	+3.33%	277,300	481億103万	+4.95%	32.05	8.72
11/14	2,620	2,640	2,562	2,585	-1.34%	123,600	465億5229万	+1.85%	31.01	8.44
11/13	2,708	2,710	2,600	2,620	-2.6%	63,100	471億8259万	+3.27%	31.43	8.55
11/12	2,622	2,726	2,613	2,690	+3.07%	114,800	484億4320万	+6.07%	32.27	8.78
11/11	2,630	2,633	2,582	2,610	+1.16%	50,500	470億251万	+3.08%	31.31	8.52
11/10	2,551	2,585	2,551	2,580	+1.18%	22,200	464億6225万	+2.06%	30.95	8.42
11/07	2,490	2,564	2,489	2,550	+0.79%	45,500	459億2199万	+1.15%	30.59	8.32
11/06	2,567	2,587	2,506	2,530	-0.98%	48,500	455億6182万	+0.48%	30.35	8.26
11/05	2,535	2,555	2,444	2,555	+1.23%	59,900	460億1203万	+1.31%	30.65	8.34
11/04	2,563	2,565	2,515	2,524	-1.02%	68,300	454億5376万	+0.04%	30.28	8.24
10/31	2,511	2,566	2,506	2,550	+1.96%	35,400	459億2199万	+0.99%	30.59	8.32
10/30	2,484	2,527	2,476	2,501	+1.67%	46,500	450億3957万	-0.91%	30.01	8.16
10/29	2,511	2,522	2,436	2,460	-2.03%	68,800	443億121万	-2.61%	29.51	8.03
10/28	2,583	2,605	2,494	2,511	-2.67%	72,500	452億1965万	-0.87%	30.13	8.19
10/27	2,632	2,644	2,572	2,580	-0.96%	42,600	464億6225万	+1.69%	30.95	8.42

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 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	1,797 2026/3/26		81,500	330億790万		-6.16% 1,915

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）
2026/03/26 vs 2025/12/30: -28%（0.72倍）
過去安値 620円（2022/01/27）: 190%（2.9倍）
1,797円（3/26）

ワンキャリア（4377）の株価チャート

株価

3/26

乖離率

2025/10/27～2026/03/26

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