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

2026/03/03～2026/07/28

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
07/28	3,050	3,090	3,010	3,055	+3.21%	299,700	1069億5393万	+17.73%	14.31	2.33
07/27	2,881	2,967	2,881	2,960	+4.56%	414,800	1036億2803万	+15.4%	13.86	2.26
07/24	2,844	2,850	2,790	2,831	-0.04%	217,800	991億1180万	+11.59%	13.26	2.16
07/23	2,823	2,857	2,815	2,832	-1.43%	313,900	991億4681万	+12.47%	13.26	2.16
07/22	2,842	2,897	2,835	2,873	-0.93%	598,800	1005億8220万	+15.1%	13.45	2.19
07/21	2,932	2,986	2,897	2,900	+0.24%	564,600	1015億2746万	+17.22%	13.58	2.21
07/17	2,882	2,940	2,840	2,893	+1.9%	390,400	1012億8239万	+17.99%	13.55	2.21
07/16	2,739	2,854	2,725	2,839	+5.54%	603,800	993億9188万	+16.83%	13.29	2.16
07/15	2,700	2,742	2,669	2,690	-1.86%	940,400	941億7547万	+11.53%	12.6	2.05
07/14	2,571	2,776	2,542	2,741	+8.21%	988,800	959億6095万	+14.26%	12.83	2.09
07/13	2,566	2,588	2,527	2,533	-0.39%	173,200	886億7898万	+6.25%	11.86	1.93
07/10	2,564	2,598	2,543	2,543	-0.82%	140,400	890億2908万	+6.8%	11.91	1.94
07/09	2,542	2,591	2,533	2,564	+0.08%	161,200	897億6428万	+7.87%	12.01	1.95
07/08	2,576	2,597	2,543	2,562	+0.59%	142,200	896億9426万	+8.1%	12	1.95
07/07	2,550	2,568	2,529	2,547	+0.39%	126,800	891億6912万	+7.65%	11.93	1.94
07/06	2,478	2,548	2,468	2,537	+2.38%	139,300	888億1902万	+7.14%	11.88	1.93
07/03	2,493	2,511	2,467	2,478	+0.81%	150,900	867億5346万	+4.6%	11.6	1.89
07/02	2,406	2,471	2,387	2,458	+4.33%	191,300	860億5327万	+3.63%	11.51	1.87
07/01	2,331	2,374	2,329	2,356	+0.51%	149,300	824億8231万	-0.76%	11.03	1.8
06/30	2,355	2,369	2,333	2,344	-0.47%	142,300	820億6219万	-1.51%	10.98	1.79
06/29	2,305	2,365	2,300	2,355	+4.43%	228,700	824億4730万	-1.26%	11.03	1.79
06/26	2,229	2,257	2,218	2,255	0%	156,600	789億4635万	-5.69%	10.56	1.72
06/25	2,278	2,278	2,216	2,255	+0.36%	232,600	789億4635万	-6.16%	10.56	1.72
06/24	2,230	2,277	2,230	2,247	+0.45%	294,600	786億6627万	-6.92%	10.52	1.71
06/23	2,284	2,293	2,225	2,237	-2.06%	282,200	783億1618万	-7.75%	10.47	1.71
06/22	2,283	2,327	2,274	2,284	+0.13%	92,800	799億6162万	-6.36%	10.69	1.74
06/19	2,314	2,341	2,275	2,281	-2.27%	182,300	798億5660万	-6.82%	10.68	1.74
06/18	2,305	2,355	2,305	2,334	+1.26%	90,700	817億1210万	-5.04%	10.93	1.78
06/17	2,309	2,331	2,293	2,305	-0.47%	125,000	806億9682万	-6.57%	10.79	1.76
06/16	2,340	2,341	2,304	2,316	-1.15%	82,400	810億8193万	-6.54%	10.84	1.77
06/15	2,366	2,382	2,332	2,343	-0.55%	94,100	820億2718万	-5.79%	10.97	1.79
06/12	2,360	2,360	2,314	2,356	-0.63%	143,600	824億8231万	-5.72%	11.03	1.8
06/11	2,396	2,408	2,366	2,371	-0.29%	109,400	830億745万	-5.58%	11.1	1.81
06/10	2,423	2,424	2,366	2,378	+0.21%	153,500	832億5251万	-5.6%	11.14	1.81
06/09	2,430	2,441	2,373	2,373	-2.55%	164,700	830億7747万	-6.06%	11.11	1.81
06/08	2,443	2,458	2,415	2,435	-0.69%	106,900	852億4805万	-4.06%	11.4	1.86
06/05	2,421	2,476	2,419	2,452	+2.68%	143,500	858億4322万	-3.77%	11.48	1.87
06/04	2,392	2,451	2,355	2,388	-3.16%	214,300	836億261万	-6.68%	11.18	1.82
06/03	2,509	2,509	2,444	2,466	-4.68%	230,800	863億3335万	-4.12%	11.55	1.88
06/02	2,579	2,600	2,548	2,587	+0.23%	168,400	905億6949万	+0.12%	12.11	1.97
06/01	2,580	2,630	2,565	2,581	+1.98%	165,500	903億5944万	-0.46%	12.09	1.97
05/29	2,501	2,570	2,495	2,531	+0.92%	184,400	886億896万	-2.77%	11.85	1.93
05/28	2,495	2,509	2,476	2,508	+0.08%	93,400	878億375万	-4.06%	11.74	1.91
05/27	2,472	2,512	2,441	2,506	+0.64%	118,700	877億3373万	-4.57%	11.73	1.91
05/26	2,491	2,507	2,467	2,490	-0.72%	111,400	871億7358万	-5.47%	11.66	1.89
05/25	2,546	2,546	2,494	2,508	-1.26%	160,800	878億375万	-5.14%	11.74	1.91
05/22	2,512	2,543	2,487	2,540	-0.2%	127,400	889億2405万	-4.15%	11.89	1.93
05/21	2,517	2,570	2,505	2,545	+1.11%	120,300	890億9910万	-4.07%	11.92	1.94
05/20	2,588	2,588	2,484	2,517	-2.59%	133,100	881億1883万	-5.27%	11.79	1.91
05/19	2,561	2,610	2,551	2,584	+2.91%	167,000	904億6447万	-3.08%	12.1	1.97
05/18	2,530	2,575	2,496	2,511	-0.44%	129,300	879億877万	-6.1%	11.76	1.91
05/15	2,549	2,569	2,501	2,522	-1.68%	138,500	882億9388万	-5.97%	11.81	1.92
05/14	2,550	2,568	2,521	2,565	-0.08%	103,700	897億9929万	-4.65%	12.01	1.95
05/13	2,578	2,591	2,552	2,567	+0.63%	79,600	898億6930万	-4.75%	12.02	1.95
05/12	2,591	2,602	2,537	2,551	-3.33%	136,500	893億915万	-5.45%	11.95	1.94
05/11	2,651	2,659	2,629	2,639	-0.45%	113,200	923億8999万	-2.4%	12.36	2.01
05/08	2,626	2,682	2,596	2,651	+2.91%	118,600	928億1010万	-1.89%	12.41	2.02
05/07	2,580	2,600	2,561	2,576	+0.63%	150,000	901億8439万	-4.52%	12.06	1.96
05/01	2,619	2,621	2,533	2,560	-3.87%	142,400	896億2424万	-5.11%	11.99	1.95
04/30	2,648	2,687	2,623	2,663	-1.3%	151,100	932億3021万	-1.3%	12.47	2.03
04/28	2,703	2,717	2,675	2,698	-0.63%	107,600	944億5555万	+0.04%	12.63	2.05
04/27	2,743	2,778	2,710	2,715	+0.11%	209,700	950億5071万	+0.85%	12.71	2.07
04/24	2,728	2,746	2,676	2,712	-2.06%	139,900	949億4568万	+1.01%	12.7	2.06
04/23	2,827	2,835	2,731	2,769	-2.09%	206,700	969億4122万	+3.32%	12.97	2.11
04/22	2,853	2,883	2,814	2,828	+0.11%	122,500	990億678万	+5.76%	13.24	2.15
04/21	2,854	2,888	2,825	2,825	+0.75%	155,900	989億175万	+6%	13.23	2.15
04/20	2,821	2,832	2,758	2,804	+0.07%	189,900	981億6655万	+5.53%	13.13	2.13
04/17	2,713	2,802	2,713	2,802	+3.47%	221,600	980億9653万	+5.82%	13.12	2.13
04/16	2,804	2,807	2,707	2,708	-1.31%	232,300	948億564万	+2.54%	12.68	2.06
04/15	2,699	2,746	2,687	2,744	+3.35%	217,200	960億6598万	+3.94%	12.85	2.09
04/14	2,662	2,693	2,630	2,655	+1.65%	201,500	929億5014万	+0.64%	12.43	2.02
04/13	2,600	2,625	2,578	2,612	-1.02%	125,400	914億4473万	-1.06%	12.23	1.99
04/10	2,734	2,738	2,636	2,639	-4.35%	180,900	923億8999万	-0.15%	12.36	2.01
04/09	2,805	2,859	2,757	2,759	-0.43%	332,400	965億9112万	+4.43%	12.92	2.1
04/08	2,759	2,783	2,745	2,771	+2.14%	96,100	970億1124万	+5.24%	12.98	2.11
04/07	2,705	2,757	2,705	2,713	-0.4%	98,700	949億8069万	+3.27%	12.7	2.06
04/06	2,690	2,724	2,681	2,724	+1.26%	78,200	953億6579万	+3.81%	12.76	2.07
04/03	2,674	2,699	2,671	2,690	+1.39%	65,300	941億7547万	+2.48%	12.6	2.05
04/02	2,679	2,709	2,640	2,653	-1.45%	104,000	928億8012万	+1.03%	12.42	2.02
04/01	2,663	2,698	2,656	2,692	+3.74%	126,800	942億4549万	+2.63%	12.61	2.05
03/31	2,591	2,640	2,568	2,595	+2.13%	135,300	908億4957万	-0.88%	12.15	1.97
03/30	2,509	2,551	2,481	2,541	-1.7%	134,200	889億5906万	-3.09%	11.9	1.93
03/27	2,589	2,598	2,542	2,585	+1.21%	181,500	904億9947万	-1.71%	12.1	1.97
03/26	2,602	2,631	2,527	2,554	-2.82%	138,000	894億1418万	-3.04%	11.96	1.94
03/25	2,605	2,649	2,605	2,628	+1.82%	164,900	920億488万	-0.49%	12.31	2
03/24	2,566	2,587	2,553	2,581	+1.49%	85,400	903億5944万	-2.49%	12.09	1.96
03/23	2,534	2,563	2,526	2,543	-1.59%	104,500	890億1891万	-4.29%	11.91	1.93
03/19	2,600	2,652	2,584	2,584	-1.49%	134,600	904億5413万	-3.4%	12.1	1.97
03/18	2,605	2,628	2,601	2,623	+0.88%	109,700	918億1934万	-2.56%	12.28	2
03/17	2,618	2,647	2,590	2,600	-0.69%	95,600	910億1422万	-3.92%	12.17	1.98
03/16	2,584	2,638	2,578	2,618	+1.24%	128,400	916億4432万	-3.79%	12.26	1.99
03/13	2,585	2,629	2,565	2,586	-1.64%	126,600	905億2414万	-5.65%	12.11	1.97
03/12	2,650	2,653	2,615	2,629	-2.05%	112,200	920億2938万	-4.82%	12.31	2
03/11	2,686	2,741	2,651	2,684	-0.48%	138,400	939億5468万	-3.76%	12.57	2.04
03/10	2,690	2,716	2,677	2,697	-0.07%	81,400	944億975万	-4.16%	12.63	2.05
03/09	2,595	2,699	2,576	2,699	+0.33%	221,700	944億7976万	-4.83%	12.64	2.05
03/06	2,631	2,708	2,613	2,690	+3.5%	191,500	941億6471万	-6.04%	12.6	2.05
03/05	2,604	2,641	2,578	2,599	+1.76%	141,900	909億7921万	-10.13%	12.17	1.98
03/04	2,588	2,590	2,511	2,554	-2.03%	174,800	894億397万	-12.74%	11.96	1.94
03/03	2,652	2,684	2,597	2,607	-1.81%	189,400	912億5926万	-12.01%	12.21	1.98

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
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	3,055 2026/7/28		299,700	1069億8753万

ウイングアーク1st（4432）の時価総額の推移

2026/03/03～2026/07/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート