- 4432
- 2026/09/28
- 時価
- 1155億円
- PER 予
- 15.45倍
- 2022年以降
- 8.49-22.52倍
（2022-2026年） - PBR
- 2.52倍
- 2022年以降
- 1.09-3.15倍
（2022-2026年） - 配当 予
- 3.27%
- ROE 予
- 16.28%
- ROA 予
- 10.23%
- 資料
- Link
- CSV,JSON
ウイングアーク1st（4432）の時価総額の推移
- 2022年2月28日
- 424億7595万
- 2023年2月28日
- 601億7177万
- 2024年2月29日
- 1027億8913万
- 2025年2月28日
- 1196億9302万
- 2026年2月27日
- 951億6120万
2026/04/30～2026/09/28
株価＆時価総額の推移
| 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 | ||||||||||
| 09/28 | 3,340 | 3,360 | 3,295 | 3,300 | -1.2% | 81,900 | - | -0.42% | - | - |
| 09/25 | 3,320 | 3,345 | 3,310 | 3,340 | +0.6% | 93,400 | - | +0.88% | - | - |
| 09/24 | 3,315 | 3,335 | 3,270 | 3,320 | 0% | 87,000 | - | +0.39% | - | - |
| 09/18 | 3,395 | 3,400 | 3,320 | 3,320 | -0.9% | 163,400 | - | +0.58% | - | - |
| 09/17 | 3,270 | 3,365 | 3,270 | 3,350 | +2.45% | 88,000 | - | +1.58% | - | - |
| 09/16 | 3,290 | 3,320 | 3,260 | 3,270 | -0.61% | 48,800 | - | -0.67% | - | - |
| 09/15 | 3,310 | 3,310 | 3,275 | 3,290 | +0.61% | 85,000 | - | +0.09% | - | - |
| 09/14 | 3,180 | 3,290 | 3,175 | 3,270 | +3.65% | 82,600 | - | -0.34% | - | - |
| 09/11 | 3,185 | 3,230 | 3,125 | 3,155 | -1.25% | 104,400 | - | -3.66% | - | - |
| 09/10 | 3,095 | 3,200 | 3,070 | 3,195 | +3.23% | 126,200 | - | -2.38% | - | - |
| 09/09 | 3,170 | 3,175 | 3,080 | 3,095 | -3.13% | 97,900 | - | -5.29% | - | - |
| 09/08 | 3,275 | 3,275 | 3,180 | 3,195 | -1.24% | 95,700 | - | -2.2% | - | - |
| 09/07 | 3,320 | 3,350 | 3,205 | 3,235 | -4.43% | 176,300 | - | -0.92% | - | - |
| 09/04 | 3,390 | 3,420 | 3,360 | 3,385 | +0.59% | 114,500 | - | +3.74% | - | - |
| 09/03 | 3,310 | 3,370 | 3,310 | 3,365 | +1.66% | 119,100 | - | +3.28% | - | - |
| 09/02 | 3,400 | 3,410 | 3,295 | 3,310 | -3.78% | 190,600 | - | +1.75% | - | - |
| 09/01 | 3,500 | 3,505 | 3,440 | 3,440 | -0.29% | 133,100 | - | +6.11% | - | - |
| 08/31 | 3,525 | 3,560 | 3,450 | 3,450 | -3.23% | 222,300 | - | +7.04% | - | - |
| 08/28 | 3,385 | 3,585 | 3,385 | 3,565 | +5.79% | 848,300 | - | +11.48% | - | - |
| 08/27 | 3,355 | 3,410 | 3,325 | 3,370 | +0.9% | 552,500 | - | +6.34% | - | - |
| 08/26 | 3,330 | 3,370 | 3,325 | 3,340 | +0.91% | 194,700 | - | +6.07% | - | - |
| 08/25 | 3,340 | 3,355 | 3,285 | 3,310 | -0.75% | 199,000 | - | +5.68% | - | - |
| 08/24 | 3,370 | 3,370 | 3,315 | 3,335 | +0.45% | 140,000 | - | +7.06% | - | - |
| 08/21 | 3,300 | 3,340 | 3,300 | 3,320 | 0% | 99,700 | - | +7.27% | - | - |
| 08/20 | 3,300 | 3,330 | 3,275 | 3,320 | +2.79% | 115,100 | - | +8.14% | - | - |
| 08/19 | 3,250 | 3,275 | 3,210 | 3,230 | -0.15% | 134,800 | - | +6.01% | - | - |
| 08/18 | 3,170 | 3,245 | 3,170 | 3,235 | +2.05% | 156,200 | - | +7.15% | - | - |
| 08/17 | 3,210 | 3,240 | 3,170 | 3,170 | -2.76% | 118,000 | - | +5.98% | - | - |
| 08/14 | 3,205 | 3,280 | 3,185 | 3,260 | +2.52% | 188,000 | - | +9.88% | - | - |
| 08/13 | 3,150 | 3,185 | 3,105 | 3,180 | +0.63% | 142,600 | - | +8.2% | - | - |
| 08/12 | 3,185 | 3,225 | 3,160 | 3,160 | +0.8% | 222,400 | - | +8.44% | - | - |
| 08/10 | 3,145 | 3,160 | 3,110 | 3,135 | +0.16% | 204,800 | - | +8.52% | - | - |
| 08/07 | 3,090 | 3,145 | 3,075 | 3,130 | +1.13% | 165,100 | - | +9.33% | - | - |
| 08/06 | 3,060 | 3,125 | 3,050 | 3,095 | +0.81% | 260,700 | - | +9.13% | - | - |
| 08/05 | 3,115 | 3,120 | 3,055 | 3,070 | 0% | 203,400 | - | +9.41% | - | - |
| 08/04 | 3,150 | 3,165 | 3,070 | 3,070 | -2.54% | 248,700 | - | +10.55% | - | - |
| 08/03 | 3,185 | 3,240 | 3,130 | 3,150 | -1.25% | 283,400 | - | +14.63% | - | - |
| 07/31 | 3,155 | 3,240 | 3,135 | 3,190 | -1.85% | 309,600 | - | +17.58% | - | - |
| 07/30 | 3,265 | 3,315 | 3,185 | 3,250 | +0.62% | 293,300 | - | +21.5% | - | - |
| 07/29 | 3,120 | 3,250 | 3,090 | 3,230 | +5.73% | 352,000 | - | +22.58% | - | - |
| 07/28 | 3,050 | 3,090 | 3,010 | 3,055 | +3.21% | 299,700 | - | +17.73% | - | - |
| 07/27 | 2,881 | 2,967 | 2,881 | 2,960 | +4.56% | 414,800 | - | +15.4% | - | - |
| 07/24 | 2,844 | 2,850 | 2,790 | 2,831 | -0.04% | 217,800 | - | +11.59% | - | - |
| 07/23 | 2,823 | 2,857 | 2,815 | 2,832 | -1.43% | 313,900 | - | +12.47% | - | - |
| 07/22 | 2,842 | 2,897 | 2,835 | 2,873 | -0.93% | 598,800 | - | +15.1% | - | - |
| 07/21 | 2,932 | 2,986 | 2,897 | 2,900 | +0.24% | 564,600 | - | +17.22% | - | - |
| 07/17 | 2,882 | 2,940 | 2,840 | 2,893 | +1.9% | 390,400 | - | +17.99% | - | - |
| 07/16 | 2,739 | 2,854 | 2,725 | 2,839 | +5.54% | 603,800 | - | +16.83% | - | - |
| 07/15 | 2,700 | 2,742 | 2,669 | 2,690 | -1.86% | 940,400 | - | +11.53% | - | - |
| 07/14 | 2,571 | 2,776 | 2,542 | 2,741 | +8.21% | 988,800 | - | +14.26% | - | - |
| 07/13 | 2,566 | 2,588 | 2,527 | 2,533 | -0.39% | 173,200 | - | +6.25% | - | - |
| 07/10 | 2,564 | 2,598 | 2,543 | 2,543 | -0.82% | 140,400 | - | +6.8% | - | - |
| 07/09 | 2,542 | 2,591 | 2,533 | 2,564 | +0.08% | 161,200 | - | +7.87% | - | - |
| 07/08 | 2,576 | 2,597 | 2,543 | 2,562 | +0.59% | 142,200 | - | +8.1% | - | - |
| 07/07 | 2,550 | 2,568 | 2,529 | 2,547 | +0.39% | 126,800 | - | +7.65% | - | - |
| 07/06 | 2,478 | 2,548 | 2,468 | 2,537 | +2.38% | 139,300 | - | +7.14% | - | - |
| 07/03 | 2,493 | 2,511 | 2,467 | 2,478 | +0.81% | 150,900 | - | +4.6% | - | - |
| 07/02 | 2,406 | 2,471 | 2,387 | 2,458 | +4.33% | 191,300 | - | +3.63% | - | - |
| 07/01 | 2,331 | 2,374 | 2,329 | 2,356 | +0.51% | 149,300 | - | -0.76% | - | - |
| 06/30 | 2,355 | 2,369 | 2,333 | 2,344 | -0.47% | 142,300 | - | -1.51% | - | - |
| 06/29 | 2,305 | 2,365 | 2,300 | 2,355 | +4.43% | 228,700 | - | -1.26% | - | - |
| 06/26 | 2,229 | 2,257 | 2,218 | 2,255 | 0% | 156,600 | - | -5.69% | - | - |
| 06/25 | 2,278 | 2,278 | 2,216 | 2,255 | +0.36% | 232,600 | - | -6.16% | - | - |
| 06/24 | 2,230 | 2,277 | 2,230 | 2,247 | +0.45% | 294,600 | - | -6.92% | - | - |
| 06/23 | 2,284 | 2,293 | 2,225 | 2,237 | -2.06% | 282,200 | - | -7.75% | - | - |
| 06/22 | 2,283 | 2,327 | 2,274 | 2,284 | +0.13% | 92,800 | - | -6.36% | - | - |
| 06/19 | 2,314 | 2,341 | 2,275 | 2,281 | -2.27% | 182,300 | - | -6.82% | - | - |
| 06/18 | 2,305 | 2,355 | 2,305 | 2,334 | +1.26% | 90,700 | - | -5.04% | - | - |
| 06/17 | 2,309 | 2,331 | 2,293 | 2,305 | -0.47% | 125,000 | - | -6.57% | - | - |
| 06/16 | 2,340 | 2,341 | 2,304 | 2,316 | -1.15% | 82,400 | - | -6.54% | - | - |
| 06/15 | 2,366 | 2,382 | 2,332 | 2,343 | -0.55% | 94,100 | - | -5.79% | - | - |
| 06/12 | 2,360 | 2,360 | 2,314 | 2,356 | -0.63% | 143,600 | - | -5.72% | - | - |
| 06/11 | 2,396 | 2,408 | 2,366 | 2,371 | -0.29% | 109,400 | - | -5.58% | - | - |
| 06/10 | 2,423 | 2,424 | 2,366 | 2,378 | +0.21% | 153,500 | - | -5.6% | - | - |
| 06/09 | 2,430 | 2,441 | 2,373 | 2,373 | -2.55% | 164,700 | - | -6.06% | - | - |
| 06/08 | 2,443 | 2,458 | 2,415 | 2,435 | -0.69% | 106,900 | - | -4.06% | - | - |
| 06/05 | 2,421 | 2,476 | 2,419 | 2,452 | +2.68% | 143,500 | - | -3.77% | - | - |
| 06/04 | 2,392 | 2,451 | 2,355 | 2,388 | -3.16% | 214,300 | - | -6.68% | - | - |
| 06/03 | 2,509 | 2,509 | 2,444 | 2,466 | -4.68% | 230,800 | - | -4.12% | - | - |
| 06/02 | 2,579 | 2,600 | 2,548 | 2,587 | +0.23% | 168,400 | - | +0.12% | - | - |
| 06/01 | 2,580 | 2,630 | 2,565 | 2,581 | +1.98% | 165,500 | - | -0.46% | - | - |
| 05/29 | 2,501 | 2,570 | 2,495 | 2,531 | +0.92% | 184,400 | - | -2.77% | - | - |
| 05/28 | 2,495 | 2,509 | 2,476 | 2,508 | +0.08% | 93,400 | - | -4.06% | - | - |
| 05/27 | 2,472 | 2,512 | 2,441 | 2,506 | +0.64% | 118,700 | - | -4.57% | - | - |
| 05/26 | 2,491 | 2,507 | 2,467 | 2,490 | -0.72% | 111,400 | - | -5.47% | - | - |
| 05/25 | 2,546 | 2,546 | 2,494 | 2,508 | -1.26% | 160,800 | - | -5.14% | - | - |
| 05/22 | 2,512 | 2,543 | 2,487 | 2,540 | -0.2% | 127,400 | - | -4.15% | - | - |
| 05/21 | 2,517 | 2,570 | 2,505 | 2,545 | +1.11% | 120,300 | - | -4.07% | - | - |
| 05/20 | 2,588 | 2,588 | 2,484 | 2,517 | -2.59% | 133,100 | - | -5.27% | - | - |
| 05/19 | 2,561 | 2,610 | 2,551 | 2,584 | +2.91% | 167,000 | - | -3.08% | - | - |
| 05/18 | 2,530 | 2,575 | 2,496 | 2,511 | -0.44% | 129,300 | - | -6.1% | - | - |
| 05/15 | 2,549 | 2,569 | 2,501 | 2,522 | -1.68% | 138,500 | - | -5.97% | - | - |
| 05/14 | 2,550 | 2,568 | 2,521 | 2,565 | -0.08% | 103,700 | - | -4.65% | - | - |
| 05/13 | 2,578 | 2,591 | 2,552 | 2,567 | +0.63% | 79,600 | - | -4.75% | - | - |
| 05/12 | 2,591 | 2,602 | 2,537 | 2,551 | -3.33% | 136,500 | - | -5.45% | - | - |
| 05/11 | 2,651 | 2,659 | 2,629 | 2,639 | -0.45% | 113,200 | - | -2.4% | - | - |
| 05/08 | 2,626 | 2,682 | 2,596 | 2,651 | +2.91% | 118,600 | - | -1.89% | - | - |
| 05/07 | 2,580 | 2,600 | 2,561 | 2,576 | +0.63% | 150,000 | - | -4.52% | - | - |
| 05/01 | 2,619 | 2,621 | 2,533 | 2,560 | -3.87% | 142,400 | - | -5.11% | - | - |
| 04/30 | 2,648 | 2,687 | 2,623 | 2,663 | -1.3% | 151,100 | - | -1.3% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 2月期 | 2,705 4/28 | 1,166 2/24 | 10,017,900 3/16 | 848億2068万 | 400億5766万 | 424億7595万 2/28 |
| 2023年 2月期 | 2,410 10/28 | 1,100 3/15 | 1,480,000 10/13 | 830億56万 | 377億9024万 | 601億7177万 2/28 |
| 2024年 2月期 | 3,320 12/1 | 1,741 3/1 | 1,008,100 7/18 | 1150億3889万 | 601億8840万 | 1027億8913万 2/29 |
| 2025年 2月期 | 3,810 1/6 12/30 | 2,357 8/8 | 497,500 4/12 | 1329億5021万 | 821億6117万 | 1196億9302万 2/28 |
| 2026年 2月期 | 4,225 6/20 | 2,537 2/24 | 341,000 10/15 | 1476億8094万 | 888億887万 | 951億6120万 2/27 |
| 最新 | 3,300 2026/9/28 | 81,900 | 1155億6755万 | |||
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。
