ワンキャリア（4377）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/18

前日 (8/17): 2,528
始値: 2,501
高値: 2,513
安値: 2,420
終値 -3.48%: 2,440
出来高 -32.7%: 145,300

乖離率

株価（5日） 移動平均値: +2.61%
2,378
株価（25日） 移動平均値: +14.34%
2,134
出来高（5日） 移動平均値: -38.59%
236,620

2026/03/24～2026/08/18

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
08/18	2,501	2,513	2,420	2,440	-3.48%	145,300	448億1874万	+14.34%	20.9	6.63
08/17	2,550	2,593	2,455	2,528	-1.13%	215,900	464億3516万	+19.08%	21.66	6.86
08/14	2,416	2,597	2,400	2,557	+18.05%	523,300	469億6784万	+21.3%	21.91	6.94
08/13	2,183	2,217	2,123	2,166	-1.59%	206,400	397億8582万	+3.54%	18.56	5.88
08/12	2,130	2,214	2,130	2,201	+4.76%	92,200	404億2871万	+5.16%	18.86	5.98
08/10	2,099	2,119	2,070	2,101	+0.96%	43,200	385億9188万	+0.53%	18	5.7
08/07	2,075	2,095	2,050	2,081	-0.19%	54,600	382億2451万	-0.53%	17.83	5.65
08/06	2,072	2,085	2,015	2,085	+1.71%	83,200	382億9798万	-0.29%	17.86	5.66
08/05	2,039	2,065	2,024	2,050	+0.29%	52,300	376億5509万	-1.77%	17.56	5.57
08/04	2,072	2,088	2,023	2,044	+0.99%	47,300	375億4488万	-1.87%	17.51	5.55
08/03	2,130	2,140	1,990	2,024	-4.53%	136,300	371億7752万	-2.55%	17.34	5.5
07/31	2,104	2,151	2,083	2,120	-0.24%	41,600	389億4088万	+2.51%	18.16	5.76
07/30	2,113	2,163	2,094	2,125	+0.28%	56,800	390億3272万	+3.41%	18.21	5.77
07/29	2,095	2,143	2,069	2,119	+3.47%	109,300	389億2251万	+3.67%	18.15	5.75
07/28	2,087	2,087	2,045	2,048	-0.58%	57,700	376億1836万	+0.74%	17.55	5.56
07/27	2,013	2,078	1,992	2,060	+4.3%	51,200	378億3878万	+1.78%	17.65	5.59
07/24	1,929	1,975	1,913	1,975	-0.9%	68,400	362億7747万	-2.08%	16.92	5.36
07/23	1,975	1,997	1,969	1,993	-1.34%	58,300	366億810万	-0.85%	17.08	5.41
07/22	2,073	2,073	1,995	2,020	-1.56%	70,300	371億404万	+0.85%	17.31	5.48
07/21	2,064	2,090	2,027	2,052	-0.39%	51,200	376億9183万	+2.96%	17.58	5.57
07/17	2,108	2,132	2,022	2,060	-2.28%	63,000	378億3878万	+3.99%	17.65	5.59
07/16	2,145	2,179	2,108	2,108	-1.59%	37,000	387億2046万	+7.01%	18.06	5.72
07/15	2,131	2,150	2,101	2,142	-0.37%	23,700	393億4498万	+9.34%	18.35	5.82
07/14	2,157	2,184	2,139	2,150	+1.75%	46,200	394億9193万	+10.48%	18.42	5.84
07/13	2,156	2,166	2,098	2,113	-1.72%	32,400	388億1230万	+9.14%	18.1	5.74
07/10	2,101	2,173	2,091	2,150	-0.05%	38,900	394億9193万	+11.57%	18.42	5.84
07/09	2,141	2,170	2,114	2,151	-1.06%	42,400	395億1029万	+12.09%	18.43	5.84
07/08	2,187	2,214	2,140	2,174	-0.32%	49,700	399億3277万	+14%	18.63	5.9
07/07	2,143	2,192	2,143	2,181	+2.39%	64,500	400億6134万	+14.97%	18.69	5.92
07/06	2,129	2,168	2,120	2,130	-0.23%	56,800	391億2456万	+12.76%	18.25	5.78
07/03	2,089	2,145	2,082	2,135	+2.74%	122,200	392億1640万	+13.56%	18.29	5.8
07/02	1,951	2,097	1,951	2,078	+5.27%	93,100	381億6941万	+11%	17.8	5.64
07/01	1,916	1,974	1,896	1,974	+1.08%	48,900	362億5910万	+5.9%	16.91	5.36
06/30	1,914	1,953	1,890	1,953	+2.9%	62,700	358億7336万	+4.94%	16.73	5.28
06/29	1,870	1,921	1,853	1,898	+6.03%	90,900	348億6310万	+2.1%	16.26	5.13
06/26	1,799	1,819	1,776	1,790	-0.61%	68,600	328億7932万	-3.82%	15.34	4.84
06/25	1,830	1,837	1,784	1,801	-2.44%	50,400	330億8138万	-3.48%	15.43	4.87
06/24	1,836	1,878	1,825	1,846	+0.54%	50,500	339億795万	-1.28%	15.82	4.99
06/23	1,845	1,853	1,805	1,836	-0.05%	72,800	337億2427万	-2.03%	15.73	4.97
06/22	1,826	1,884	1,805	1,837	-1.55%	72,500	337億4264万	-2.44%	15.74	4.97
06/19	1,842	1,871	1,806	1,866	+2.87%	98,800	342億7532万	-1.11%	15.99	5.05
06/18	1,848	1,848	1,800	1,814	-0.38%	72,900	333億2016万	-3.87%	15.54	4.91
06/17	1,773	1,828	1,760	1,821	+2.71%	85,000	334億4874万	-3.24%	15.6	4.93
06/16	1,743	1,778	1,699	1,773	+1.55%	143,300	325億6706万	-5.64%	15.19	4.8
06/15	1,761	1,790	1,742	1,746	-2.24%	98,600	320億7112万	-7.08%	14.96	4.72
06/12	1,800	1,849	1,728	1,786	-2.08%	152,000	328億585万	-5.2%	15.3	4.83
06/11	1,829	1,844	1,785	1,824	-0.44%	94,400	335億385万	-3.24%	15.63	4.93
06/10	1,886	1,891	1,805	1,832	-2.71%	86,500	336億5079万	-2.81%	15.7	4.96
06/09	1,895	1,930	1,873	1,883	-0.48%	93,000	345億8758万	-0.05%	16.13	5.09
06/08	1,903	1,962	1,883	1,892	-2.62%	81,400	347億5289万	+0.53%	16.21	5.12
06/05	1,908	1,952	1,906	1,943	+4.01%	93,600	356億8968万	+3.35%	16.65	5.26
06/04	1,905	1,913	1,863	1,868	-2.86%	67,600	343億1205万	-0.43%	16	5.05
06/03	1,948	1,956	1,871	1,923	-3.27%	125,800	353億2231万	+2.51%	16.48	5.2
06/02	1,911	2,004	1,895	1,988	+4.41%	114,800	365億1625万	+5.91%	17.03	5.38
06/01	1,959	1,966	1,896	1,904	-1.6%	92,300	349億7331万	+1.33%	16.31	5.15
05/29	1,872	1,976	1,872	1,935	+3.26%	80,500	355億4273万	+2.71%	16.58	5.24
05/28	1,890	1,913	1,830	1,874	-0.85%	58,300	344億2226万	-0.69%	16.06	5.07
05/27	1,904	1,915	1,859	1,890	-0.74%	57,900	347億1616万	-0.21%	16.19	5.11
05/26	1,987	2,005	1,904	1,904	-2.21%	70,500	349億7331万	+0.32%	16.31	5.15
05/25	1,950	1,956	1,905	1,947	+1.94%	74,700	357億6315万	+2.53%	16.68	5.27
05/22	1,899	1,943	1,890	1,910	+0.58%	73,000	350億8352万	+0.69%	16.36	5.17
05/21	1,965	1,970	1,898	1,899	-3.36%	54,300	348億8147万	+0.16%	16.27	5.14
05/20	2,076	2,076	1,932	1,965	-4.15%	130,500	360億9378万	+3.58%	16.84	5.32
05/19	1,997	2,081	1,988	2,050	+5.78%	178,200	376億5509万	+8.01%	17.56	5.55
05/18	1,910	1,952	1,851	1,938	+3.64%	165,000	355億9784万	+2.11%	16.6	5.24
05/15	1,888	1,921	1,852	1,870	+10.26%	292,000	343億4879万	-1.68%	16.02	5.06
05/14	1,717	1,717	1,667	1,696	-2.08%	163,900	311億5270万	-11.06%	14.53	4.59
05/13	1,770	1,770	1,722	1,732	-3.02%	117,400	318億1396万	-9.6%	14.84	4.69
05/12	1,828	1,847	1,783	1,786	-3.82%	101,200	328億585万	-7.03%	15.3	4.83
05/11	1,847	1,861	1,822	1,857	+1.81%	73,700	341億1000万	-3.53%	15.91	5.02
05/08	1,815	1,849	1,791	1,824	+0.5%	75,800	335億385万	-5.2%	15.63	4.93
05/07	1,800	1,835	1,788	1,815	+0.61%	81,200	333億3853万	-5.57%	15.55	4.91
05/01	1,796	1,827	1,781	1,804	-1.31%	56,300	331億3648万	-6.29%	15.46	4.88
04/30	1,830	1,835	1,800	1,828	-0.71%	75,100	335億7732万	-5.04%	15.66	4.95
04/28	1,835	1,841	1,795	1,841	-0.05%	71,100	338億1611万	-4.46%	15.77	4.98
04/27	1,880	1,882	1,827	1,842	-2.13%	72,800	338億3448万	-4.41%	15.78	4.98
04/24	1,915	1,919	1,870	1,882	-3.73%	88,000	345億6921万	-2.28%	16.12	5.09
04/23	2,004	2,006	1,921	1,955	-3.07%	61,000	359億1010万	+1.61%	16.75	5.29
04/22	2,044	2,044	2,006	2,017	-1.08%	54,300	370億4894万	+4.94%	17.28	5.46
04/21	2,032	2,053	2,001	2,039	+1.24%	59,300	374億5304万	+6.48%	17.47	5.52
04/20	2,089	2,104	2,011	2,014	-1.03%	56,500	369億9383万	+5.5%	17.26	5.45
04/17	2,013	2,060	2,001	2,035	+2.36%	107,100	373億7957万	+6.82%	17.44	5.51
04/16	1,961	2,018	1,961	1,988	+2.11%	79,900	365億1625万	+4.52%	17.03	5.38
04/15	1,924	1,965	1,921	1,947	+2.47%	64,700	357億6315万	+2.31%	16.68	5.27
04/14	1,914	1,914	1,886	1,900	+1.39%	63,400	348億9984万	-0.42%	16.28	5.14
04/13	1,897	1,906	1,865	1,874	-3.25%	96,800	344億2226万	-1.99%	16.06	5.07
04/10	1,997	2,000	1,908	1,937	-2.61%	123,700	355億7947万	+0.89%	16.6	5.24
04/09	2,025	2,060	1,975	1,989	-2.4%	97,700	365億3462万	+3.49%	17.04	5.38
04/08	2,070	2,074	2,018	2,038	-0.59%	96,400	374億3467万	+6.2%	17.46	5.51
04/07	1,981	2,056	1,978	2,050	+3.48%	67,400	376億5509万	+7.11%	17.56	5.55
04/06	1,931	1,985	1,930	1,981	+3.5%	69,600	363億8768万	+3.66%	16.97	5.36
04/03	1,900	1,921	1,882	1,914	+2.63%	74,700	351億5700万	+0.21%	16.4	5.18
04/02	1,901	1,918	1,842	1,865	-1.89%	116,300	342億5695万	-2.2%	15.98	5.05
04/01	1,848	1,916	1,837	1,901	+5.14%	95,700	349億1821万	-0.21%	16.29	5.14
03/31	1,799	1,828	1,799	1,808	+0.78%	63,600	332億995万	-4.84%	15.49	6
03/30	1,820	1,830	1,754	1,794	-5.08%	144,700	329億5280万	-5.83%	15.37	5.96
03/27	1,874	1,890	1,857	1,890	+5.18%	82,800	347億1616万	-1.05%	16.19	6.27
03/26	1,863	1,876	1,783	1,797	-3.96%	81,500	330億790万	-6.16%	15.4	5.97
03/25	1,878	1,894	1,852	1,871	+0.81%	69,100	343億6716万	-2.81%	16.03	6.21
03/24	1,840	1,857	1,804	1,856	+3.11%	40,200	340億9163万	-4.13%	15.9	6.16

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	2,440 2026/8/18		145,300	449億8369万		+14.34% 2,134

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）
2026/08/18 vs 2025/12/30: -3%（0.97倍）
過去安値 620円（2022/01/27）: 293%（3.93倍）
2,440円（8/18）

ワンキャリア（4377）の株価チャート

株価

8/18

乖離率

2026/03/24～2026/08/18

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