ウイングアーク1st（4432）の株価チャート
株価
3/27
- 前日 (3/26)
- 2,554
- 始値
- 2,589
- 高値
- 2,598
- 安値
- 2,542
- 終値 +1.21%
- 2,585
- 出来高 +31.52%
- 181,500
乖離率
- 株価（5日）
移動平均値 - +0.27%
2,578 - 株価（25日）
移動平均値 - -1.71%
2,630 - 出来高（5日）
移動平均値 - +34.58%
134,860
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 2,589 | 2,598 | 2,542 | 2,585 | +1.21% | 181,500 | 904億9947万 | -1.71% | 14.01 | 1.99 |
| 03/26 | 2,602 | 2,631 | 2,527 | 2,554 | -2.82% | 138,000 | 894億1418万 | -3.04% | 13.84 | 1.96 |
| 03/25 | 2,605 | 2,649 | 2,605 | 2,628 | +1.82% | 164,900 | 920億488万 | -0.49% | 14.24 | 2.02 |
| 03/24 | 2,566 | 2,587 | 2,553 | 2,581 | +1.49% | 85,400 | 903億5944万 | -2.49% | 13.99 | 1.98 |
| 03/23 | 2,534 | 2,563 | 2,526 | 2,543 | -1.59% | 104,500 | 890億1891万 | -4.29% | 13.78 | 1.95 |
| 03/19 | 2,600 | 2,652 | 2,584 | 2,584 | -1.49% | 134,600 | 904億5413万 | -3.4% | 14 | 1.99 |
| 03/18 | 2,605 | 2,628 | 2,601 | 2,623 | +0.88% | 109,700 | 918億1934万 | -2.56% | 14.21 | 2.02 |
| 03/17 | 2,618 | 2,647 | 2,590 | 2,600 | -0.69% | 95,600 | 910億1422万 | -3.92% | 14.09 | 2 |
| 03/16 | 2,584 | 2,638 | 2,578 | 2,618 | +1.24% | 128,400 | 916億4432万 | -3.79% | 14.19 | 2.01 |
| 03/13 | 2,585 | 2,629 | 2,565 | 2,586 | -1.64% | 126,600 | 905億2414万 | -5.65% | 14.01 | 1.99 |
| 03/12 | 2,650 | 2,653 | 2,615 | 2,629 | -2.05% | 112,200 | 920億2938万 | -4.82% | 14.25 | 2.02 |
| 03/11 | 2,686 | 2,741 | 2,651 | 2,684 | -0.48% | 138,400 | 939億5468万 | -3.76% | 14.54 | 2.06 |
| 03/10 | 2,690 | 2,716 | 2,677 | 2,697 | -0.07% | 81,400 | 944億975万 | -4.16% | 14.61 | 2.07 |
| 03/09 | 2,595 | 2,699 | 2,576 | 2,699 | +0.33% | 221,700 | 944億7976万 | -4.83% | 14.63 | 2.07 |
| 03/06 | 2,631 | 2,708 | 2,613 | 2,690 | +3.5% | 191,500 | 941億6471万 | -6.04% | 14.58 | 2.07 |
| 03/05 | 2,604 | 2,641 | 2,578 | 2,599 | +1.76% | 141,900 | 909億7921万 | -10.13% | 14.08 | 2 |
| 03/04 | 2,588 | 2,590 | 2,511 | 2,554 | -2.03% | 174,800 | 894億397万 | -12.74% | 13.84 | 1.96 |
| 03/03 | 2,652 | 2,684 | 2,597 | 2,607 | -1.81% | 189,400 | 912億5926万 | -12.01% | 14.13 | 2 |
| 03/02 | 2,662 | 2,669 | 2,629 | 2,655 | -3.24% | 213,200 | 929億3952万 | -11.53% | 14.39 | 2.04 |
| 02/27 | 2,751 | 2,777 | 2,712 | 2,744 | +1.33% | 220,300 | 960億5500万 | -9.65% | 14.87 | 2.11 |
| 02/26 | 2,564 | 2,722 | 2,564 | 2,708 | +4.6% | 270,100 | 947億9481万 | -11.76% | 14.67 | 2.08 |
| 02/25 | 2,579 | 2,599 | 2,551 | 2,589 | +1.53% | 314,400 | 906億2916万 | -16.59% | 14.03 | 1.99 |
| 02/24 | 2,617 | 2,621 | 2,537 | 2,550 | -5.45% | 318,400 | 892億6394万 | -18.92% | 13.82 | 1.96 |
| 02/20 | 2,720 | 2,731 | 2,686 | 2,697 | -1.46% | 129,700 | 943億9896万 | -15.43% | 14.61 | 2.07 |
| 02/19 | 2,720 | 2,752 | 2,694 | 2,737 | +1.6% | 187,500 | 957億9902万 | -15.03% | 14.83 | 2.1 |
| 02/18 | 2,738 | 2,746 | 2,675 | 2,694 | -1.46% | 293,300 | 942億9396万 | -17.16% | 14.6 | 2.07 |
| 02/17 | 2,767 | 2,773 | 2,723 | 2,734 | -1.41% | 171,100 | 956億9401万 | -16.92% | 14.81 | 2.1 |
| 02/16 | 2,814 | 2,815 | 2,759 | 2,773 | -1.94% | 204,000 | 970億5907万 | -16.68% | 15.03 | 2.13 |
| 02/13 | 2,940 | 2,946 | 2,810 | 2,828 | -5.29% | 187,000 | 989億8415万 | -15.98% | 15.32 | 2.17 |
| 02/12 | 3,045 | 3,045 | 2,979 | 2,986 | -1.13% | 144,900 | 1045億1438万 | -12.18% | 16.18 | 2.3 |
| 02/10 | 2,990 | 3,050 | 2,983 | 3,020 | +1.62% | 116,300 | 1057億443万 | -11.98% | 16.36 | 2.32 |
| 02/09 | 3,025 | 3,030 | 2,966 | 2,972 | 0% | 113,800 | 1040億2436万 | -13.95% | 16.1 | 2.28 |
| 02/06 | 3,065 | 3,070 | 2,964 | 2,972 | -4.44% | 157,400 | 1040億2436万 | -14.6% | 16.1 | 2.28 |
| 02/05 | 3,130 | 3,140 | 3,085 | 3,110 | -0.64% | 128,500 | 1088億5457万 | -11.35% | 16.85 | 2.39 |
| 02/04 | 3,285 | 3,355 | 3,130 | 3,130 | -4.72% | 143,000 | 1095億5460万 | -11.31% | 16.96 | 2.41 |
| 02/03 | 3,320 | 3,335 | 3,265 | 3,285 | -0.9% | 68,100 | 1149億7982万 | -7.44% | 17.8 | 2.53 |
| 02/02 | 3,265 | 3,330 | 3,255 | 3,315 | +1.69% | 77,600 | 1160億2987万 | -6.88% | 17.96 | 2.55 |
| 01/30 | 3,370 | 3,415 | 3,260 | 3,260 | -3.26% | 138,300 | 1141億479万 | -8.76% | 17.66 | 2.51 |
| 01/29 | 3,390 | 3,425 | 3,335 | 3,370 | -1.17% | 119,900 | 1179億5495万 | -5.94% | 18.26 | 2.59 |
| 01/28 | 3,415 | 3,465 | 3,410 | 3,410 | -1.73% | 59,400 | 1193億5501万 | -5.07% | 18.48 | 2.62 |
| 01/27 | 3,450 | 3,480 | 3,425 | 3,470 | +0.58% | 49,800 | 1214億5510万 | -3.56% | 18.8 | 2.67 |
| 01/26 | 3,500 | 3,500 | 3,435 | 3,450 | -2.95% | 79,500 | 1207億5507万 | -4.17% | 18.69 | 2.65 |
| 01/23 | 3,590 | 3,615 | 3,550 | 3,555 | -0.14% | 83,300 | 1244億3022万 | -1.33% | 19.26 | 2.73 |
| 01/22 | 3,580 | 3,590 | 3,530 | 3,560 | +0.56% | 72,100 | 1246億523万 | -1.17% | 19.29 | 2.74 |
| 01/21 | 3,585 | 3,585 | 3,490 | 3,540 | -1.53% | 70,400 | 1239億343万 | -1.67% | 19.18 | 2.72 |
| 01/20 | 3,620 | 3,620 | 3,550 | 3,595 | -0.69% | 56,700 | 1258億2848万 | 0% | 19.48 | 2.76 |
| 01/19 | 3,685 | 3,690 | 3,590 | 3,620 | -0.82% | 56,200 | 1267億351万 | +0.86% | 19.62 | 2.78 |
| 01/16 | 3,555 | 3,715 | 3,555 | 3,650 | +4.58% | 150,200 | 1277億5354万 | +1.87% | 19.78 | 2.81 |
| 01/15 | 3,450 | 3,505 | 3,400 | 3,490 | -0.85% | 116,500 | 1221億5338万 | -2.46% | 18.91 | 2.68 |
| 01/14 | 3,625 | 3,780 | 3,410 | 3,520 | -3.96% | 263,900 | 1232億341万 | -1.62% | 19.07 | 2.71 |
| 01/13 | 3,725 | 3,725 | 3,645 | 3,665 | +0.14% | 67,000 | 1282億7855万 | +2.49% | 19.86 | 2.82 |
| 01/09 | 3,690 | 3,705 | 3,645 | 3,660 | -1.48% | 49,400 | 1281億355万 | +2.61% | 19.83 | 2.81 |
| 01/08 | 3,700 | 3,720 | 3,645 | 3,715 | +1.23% | 76,600 | 1300億2860万 | +4.38% | 20.13 | 2.86 |
| 01/07 | 3,700 | 3,710 | 3,630 | 3,670 | -2.65% | 123,200 | 1284億5355万 | +3.41% | 19.89 | 2.82 |
| 01/06 | 3,720 | 3,810 | 3,710 | 3,770 | +4.87% | 130,000 | 1319億5365万 | +6.41% | 20.43 | 2.9 |
| 01/05 | 3,610 | 3,665 | 3,565 | 3,595 | -1.1% | 82,100 | 1258億2848万 | +1.75% | 19.48 | 2.76 |
| 2025 | ||||||||||
| 12/30 | 3,660 | 3,670 | 3,625 | 3,635 | -0.68% | 48,400 | 1272億2852万 | +2.95% | 19.7 | 2.79 |
| 12/29 | 3,640 | 3,660 | 3,625 | 3,660 | +0.41% | 59,700 | 1281億355万 | +3.77% | 19.83 | 2.81 |
| 12/26 | 3,615 | 3,645 | 3,595 | 3,645 | +0.83% | 43,700 | 1275億7853万 | +3.52% | 19.75 | 2.8 |
| 12/25 | 3,600 | 3,630 | 3,580 | 3,615 | +1.12% | 28,400 | 1265億2850万 | +2.9% | 19.59 | 2.78 |
| 12/24 | 3,630 | 3,640 | 3,545 | 3,575 | -1.52% | 53,500 | 1251億2846万 | +1.91% | 19.37 | 2.75 |
| 12/23 | 3,535 | 3,655 | 3,535 | 3,630 | +3.13% | 47,200 | 1270億5352万 | +3.63% | 19.67 | 2.79 |
| 12/22 | 3,605 | 3,610 | 3,520 | 3,520 | -1.95% | 33,200 | 1231億8651万 | +0.57% | 19.07 | 2.71 |
| 12/19 | 3,530 | 3,590 | 3,520 | 3,590 | +0.98% | 67,200 | 1256億3625万 | +2.51% | 19.45 | 2.76 |
| 12/18 | 3,535 | 3,565 | 3,520 | 3,555 | +0.85% | 55,600 | 1244億1138万 | +1.54% | 19.26 | 2.73 |
| 12/17 | 3,515 | 3,545 | 3,505 | 3,525 | 0% | 37,900 | 1233億6149万 | +0.69% | 19.1 | 2.71 |
| 12/16 | 3,505 | 3,565 | 3,505 | 3,525 | -0.28% | 46,500 | 1233億6149万 | +0.71% | 19.1 | 2.71 |
| 12/15 | 3,485 | 3,540 | 3,475 | 3,535 | +1.29% | 51,700 | 1237億1146万 | +1.09% | 19.16 | 2.72 |
| 12/12 | 3,440 | 3,520 | 3,440 | 3,490 | +1.9% | 45,200 | 1221億3663万 | -0.03% | 18.91 | 2.68 |
| 12/11 | 3,505 | 3,505 | 3,405 | 3,425 | -0.72% | 43,500 | 1198億6188万 | -1.75% | 18.56 | 2.63 |
| 12/10 | 3,465 | 3,530 | 3,425 | 3,450 | -0.58% | 53,100 | 1207億3678万 | -0.92% | 18.69 | 2.65 |
| 12/09 | 3,545 | 3,565 | 3,470 | 3,470 | -1.7% | 42,200 | 1214億3670万 | -0.29% | 18.8 | 2.67 |
| 12/08 | 3,470 | 3,530 | 3,470 | 3,530 | +1.73% | 41,300 | 1235億3648万 | +1.58% | 19.13 | 2.71 |
| 12/05 | 3,460 | 3,485 | 3,440 | 3,470 | -0.43% | 32,500 | 1214億3670万 | +0.09% | 18.8 | 2.67 |
| 12/04 | 3,425 | 3,490 | 3,425 | 3,485 | +1.75% | 37,800 | 1219億6165万 | +0.72% | 18.88 | 2.68 |
| 12/03 | 3,465 | 3,490 | 3,420 | 3,425 | -1.15% | 47,600 | 1198億6188万 | -0.78% | 18.56 | 2.63 |
| 12/02 | 3,475 | 3,520 | 3,440 | 3,465 | 0% | 75,200 | 1212億6172万 | +0.43% | 18.78 | 2.66 |
| 12/01 | 3,505 | 3,535 | 3,465 | 3,465 | -1.84% | 40,000 | 1212億6172万 | +0.52% | 18.78 | 2.66 |
| 11/28 | 3,550 | 3,550 | 3,525 | 3,530 | +0.14% | 44,600 | 1235億3648万 | +2.5% | 19.13 | 2.71 |
| 11/27 | 3,525 | 3,560 | 3,505 | 3,525 | -0.28% | 40,800 | 1233億6149万 | +2.62% | 19.1 | 2.71 |
| 11/26 | 3,540 | 3,555 | 3,515 | 3,535 | -0.14% | 53,600 | 1237億1146万 | +3.36% | 19.16 | 2.72 |
| 11/25 | 3,555 | 3,560 | 3,500 | 3,540 | +0.85% | 95,300 | 1238億8644万 | +4.09% | 19.18 | 2.72 |
| 11/21 | 3,445 | 3,545 | 3,430 | 3,510 | +2.18% | 167,500 | 1228億3655万 | +3.78% | 19.02 | 2.7 |
| 11/20 | 3,515 | 3,515 | 3,430 | 3,435 | -1.86% | 72,300 | 1202億1184万 | +2.14% | 18.61 | 2.64 |
| 11/19 | 3,435 | 3,515 | 3,420 | 3,500 | +1.89% | 107,500 | 1224億8659万 | +4.67% | 18.97 | 2.69 |
| 11/18 | 3,555 | 3,560 | 3,380 | 3,435 | -3.78% | 144,200 | 1202億1184万 | +3.12% | 18.61 | 2.64 |
| 11/17 | 3,590 | 3,605 | 3,550 | 3,570 | 0% | 72,900 | 1249億3632万 | +7.43% | 19.34 | 2.74 |
| 11/14 | 3,565 | 3,585 | 3,550 | 3,570 | 0% | 75,800 | 1249億3632万 | +7.89% | 19.34 | 2.74 |
| 11/13 | 3,600 | 3,605 | 3,550 | 3,570 | +0.56% | 69,000 | 1249億3632万 | +8.31% | 19.34 | 2.74 |
| 11/12 | 3,505 | 3,585 | 3,505 | 3,550 | +1.87% | 106,900 | 1242億3640万 | +8.17% | 19.24 | 2.73 |
| 11/11 | 3,475 | 3,510 | 3,460 | 3,485 | +0.72% | 77,900 | 1219億6165万 | +6.61% | 18.88 | 2.68 |
| 11/10 | 3,410 | 3,480 | 3,390 | 3,460 | +1.91% | 74,500 | 1210億8674万 | +6.36% | 18.75 | 2.66 |
| 11/07 | 3,310 | 3,405 | 3,310 | 3,395 | +1.49% | 62,300 | 1188億1199万 | +4.85% | 18.4 | 2.61 |
| 11/06 | 3,345 | 3,370 | 3,305 | 3,345 | 0% | 72,900 | 1170億6218万 | +3.62% | 18.13 | 2.57 |
| 11/05 | 3,400 | 3,420 | 3,310 | 3,345 | -1.18% | 91,700 | 1170億6218万 | +3.72% | 18.13 | 2.57 |
| 11/04 | 3,400 | 3,405 | 3,365 | 3,385 | +0.74% | 80,000 | 1184億6203万 | +5.03% | 18.34 | 2.6 |
| 10/31 | 3,345 | 3,385 | 3,315 | 3,360 | +1.2% | 81,600 | 1175億8713万 | +4.32% | 18.21 | 2.58 |
| 10/30 | 3,320 | 3,370 | 3,300 | 3,320 | +1.07% | 108,300 | 1161億8728万 | +3.01% | 17.99 | 2.55 |
| 10/29 | 3,340 | 3,355 | 3,260 | 3,285 | -0.45% | 64,500 | 1149億6241万 | +1.8% | 17.8 | 2.52 |
| 10/28 | 3,385 | 3,385 | 3,285 | 3,300 | -2.08% | 54,600 | 1154億8736万 | +2.14% | 17.88 | 2.54 |
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 | |
| 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 | +22.32% 4/27 | -34.99% 1/27 |
| 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 | +22.51% 7/14 | -9.88% 5/12 |
| 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 | +17.93% 7/18 | -11.68% 1/15 |
| 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 | +10.83% 8/27 | -14.29% 4/17 |
| 最新 | 2,585 2026/3/27 | 181,500 | 904億9947万 | -1.71% 2,630 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/03/27 vs 2025/12/30
- -29%（0.71倍）
- 過去安値
1,100円（2022/03/15） - 135%（2.35倍）
2,585円（3/27）
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。
