ヴィッツ（4440）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,311
- 始値
- 1,311
- 高値
- 1,343
- 安値
- 1,290
- 終値 +1.07%
- 1,325
- 出来高 -19.77%
- 76,300
乖離率
- 株価（5日）
移動平均値 - -1.41%
1,344 - 株価（25日）
移動平均値 - -11.43%
1,496 - 出来高（5日）
移動平均値 - -56.41%
175,040
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,311 | 1,343 | 1,290 | 1,325 | +1.07% | 76,300 | 55億3320万 | -11.43% | 12.18 | 1.75 |
| 04/15 | 1,305 | 1,313 | 1,271 | 1,311 | +2.42% | 95,100 | 54億7473万 | -12.83% | 12.05 | 1.73 |
| 04/14 | 1,272 | 1,307 | 1,250 | 1,280 | +3.06% | 168,800 | 53億4528万 | -15.34% | 11.77 | 1.69 |
| 04/13 | 1,600 | 1,625 | 1,160 | 1,242 | -20.38% | 502,900 | 51億8659万 | -18.24% | 11.42 | 1.64 |
| 04/10 | 1,615 | 1,616 | 1,544 | 1,560 | -3.23% | 32,100 | 65億1456万 | +1.96% | 14.34 | 2.06 |
| 04/09 | 1,592 | 1,612 | 1,566 | 1,612 | +1.96% | 23,500 | 67億3171万 | +5.57% | 14.82 | 2.13 |
| 04/08 | 1,609 | 1,610 | 1,568 | 1,581 | -0.63% | 23,400 | 66億225万 | +4.15% | 14.54 | 2.09 |
| 04/07 | 1,578 | 1,595 | 1,561 | 1,591 | +1.27% | 13,100 | 66億4401万 | +5.09% | 14.63 | 2.1 |
| 04/06 | 1,600 | 1,626 | 1,562 | 1,571 | -1.5% | 18,700 | 65億6049万 | +3.97% | 14.44 | 2.08 |
| 04/03 | 1,588 | 1,597 | 1,555 | 1,595 | +3.04% | 14,800 | 66億6072万 | +5.7% | 14.66 | 2.11 |
| 04/02 | 1,540 | 1,580 | 1,538 | 1,548 | +0.52% | 9,900 | 64億6444万 | +2.86% | 14.23 | 2.05 |
| 04/01 | 1,537 | 1,561 | 1,472 | 1,540 | +5.05% | 19,300 | 64億3104万 | +2.53% | 14.16 | 2.03 |
| 03/31 | 1,475 | 1,518 | 1,466 | 1,466 | -1.21% | 13,000 | 61億2201万 | -2.14% | 13.48 | 1.94 |
| 03/30 | 1,495 | 1,496 | 1,450 | 1,484 | -3.7% | 27,200 | 61億9718万 | -0.87% | 13.64 | 1.96 |
| 03/27 | 1,509 | 1,543 | 1,480 | 1,541 | +0.65% | 14,000 | 64億3521万 | +2.94% | 14.17 | 2.04 |
| 03/26 | 1,555 | 1,564 | 1,501 | 1,531 | -1.48% | 11,600 | 63億9345万 | +2.34% | 14.08 | 2.02 |
| 03/25 | 1,550 | 1,569 | 1,536 | 1,554 | +2.91% | 9,200 | 64億8950万 | +4.02% | 14.29 | 2.05 |
| 03/24 | 1,487 | 1,526 | 1,459 | 1,510 | +5.01% | 18,600 | 63億576万 | +1.27% | 13.88 | 1.99 |
| 03/23 | 1,474 | 1,481 | 1,417 | 1,438 | -5.02% | 22,100 | 60億508万 | -3.16% | 13.22 | 1.9 |
| 03/19 | 1,537 | 1,562 | 1,512 | 1,514 | -3.99% | 17,300 | 63億2246万 | +1.82% | 13.92 | 2 |
| 03/18 | 1,508 | 1,600 | 1,508 | 1,577 | +4.85% | 26,100 | 65億8555万 | +6.12% | 14.5 | 2.08 |
| 03/17 | 1,548 | 1,548 | 1,504 | 1,504 | -1.38% | 13,700 | 62億8070万 | +1.62% | 13.83 | 1.99 |
| 03/16 | 1,499 | 1,525 | 1,485 | 1,525 | +2.14% | 15,900 | 63億6840万 | +3.25% | 14.02 | 2.01 |
| 03/13 | 1,477 | 1,494 | 1,458 | 1,493 | -0.53% | 10,400 | 62億3476万 | +1.15% | 13.73 | 1.97 |
| 03/12 | 1,502 | 1,526 | 1,475 | 1,501 | -1.44% | 15,500 | 62億6817万 | +1.62% | 13.8 | 1.98 |
| 03/11 | 1,548 | 1,548 | 1,501 | 1,523 | +0.26% | 13,400 | 63億6004万 | +2.91% | 14 | 2.01 |
| 03/10 | 1,473 | 1,537 | 1,454 | 1,519 | +5.27% | 30,900 | 63億4334万 | +2.57% | 13.97 | 2.01 |
| 03/09 | 1,435 | 1,480 | 1,417 | 1,443 | -5.99% | 35,100 | 60億2596万 | -2.63% | 13.27 | 1.91 |
| 03/06 | 1,487 | 1,545 | 1,470 | 1,535 | +4.64% | 13,700 | 64億1016万 | +3.3% | 14.11 | 2.03 |
| 03/05 | 1,441 | 1,467 | 1,401 | 1,467 | +5.24% | 34,400 | 61億2619万 | -1.41% | 13.49 | 1.94 |
| 03/04 | 1,432 | 1,465 | 1,374 | 1,394 | -5.87% | 39,400 | 58億2134万 | -6.63% | 12.82 | 1.84 |
| 03/03 | 1,538 | 1,538 | 1,481 | 1,481 | -1.86% | 16,600 | 61億8465万 | -1.4% | 13.62 | 1.96 |
| 03/02 | 1,511 | 1,529 | 1,466 | 1,509 | -1.69% | 19,000 | 63億158万 | +0.07% | 13.87 | 1.99 |
| 02/27 | 1,500 | 1,548 | 1,500 | 1,535 | +2.54% | 18,900 | 64億1016万 | +1.39% | 14.11 | 2.02 |
| 02/26 | 1,493 | 1,523 | 1,481 | 1,497 | +2.32% | 29,000 | 62億5147万 | -1.38% | 13.76 | 1.97 |
| 02/25 | 1,470 | 1,499 | 1,451 | 1,463 | +0.62% | 18,100 | 61億948万 | -4% | 13.45 | 1.93 |
| 02/24 | 1,420 | 1,473 | 1,393 | 1,454 | +1.25% | 39,100 | 60億7190万 | -5.22% | 13.37 | 1.92 |
| 02/20 | 1,467 | 1,467 | 1,436 | 1,436 | -3.3% | 10,300 | 59億9673万 | -6.39% | 13.2 | 1.89 |
| 02/19 | 1,508 | 1,508 | 1,461 | 1,485 | -1.13% | 16,100 | 62億136万 | -3.38% | 13.65 | 1.96 |
| 02/18 | 1,512 | 1,512 | 1,474 | 1,502 | +0.13% | 18,500 | 62億7235万 | -2.4% | 13.81 | 1.98 |
| 02/17 | 1,482 | 1,515 | 1,443 | 1,500 | +2.81% | 35,200 | 62億6400万 | -2.66% | 13.79 | 1.98 |
| 02/16 | 1,400 | 1,459 | 1,398 | 1,459 | +5.95% | 26,500 | 60億9278万 | -5.26% | 13.41 | 1.92 |
| 02/13 | 1,450 | 1,450 | 1,377 | 1,377 | -6.33% | 56,700 | 57億5035万 | -9.94% | 12.66 | 1.81 |
| 02/12 | 1,505 | 1,529 | 1,464 | 1,470 | -1.93% | 27,800 | 61億3872万 | -3.42% | 13.52 | 1.94 |
| 02/10 | 1,443 | 1,503 | 1,443 | 1,499 | +4.68% | 34,600 | 62億5982万 | -0.73% | 13.78 | 1.97 |
| 02/09 | 1,485 | 1,485 | 1,421 | 1,432 | +0.49% | 34,200 | 59億8003万 | -4.28% | 13.17 | 1.89 |
| 02/06 | 1,500 | 1,505 | 1,423 | 1,425 | -5.32% | 81,000 | 59億5080万 | -3.98% | 13.1 | 1.88 |
| 02/05 | 1,508 | 1,520 | 1,497 | 1,505 | -0.99% | 30,300 | 62億8488万 | +2.17% | 13.84 | 1.98 |
| 02/04 | 1,580 | 1,580 | 1,501 | 1,520 | -3.8% | 39,900 | 63億4752万 | +4.4% | 13.97 | 2 |
| 02/03 | 1,568 | 1,582 | 1,546 | 1,580 | +3.13% | 22,600 | 65億9808万 | +9.8% | 14.53 | 2.08 |
| 02/02 | 1,554 | 1,578 | 1,528 | 1,532 | -1.42% | 28,200 | 63億9763万 | +7.96% | 14.09 | 2.02 |
| 01/30 | 1,536 | 1,565 | 1,520 | 1,554 | +1.17% | 28,100 | 64億8950万 | +10.84% | 14.29 | 2.05 |
| 01/29 | 1,583 | 1,591 | 1,534 | 1,536 | -3.46% | 55,800 | 64億1433万 | +10.9% | 14.12 | 2.02 |
| 01/28 | 1,591 | 1,610 | 1,573 | 1,591 | -0.5% | 41,900 | 66億4401万 | +16.22% | 14.63 | 2.1 |
| 01/27 | 1,597 | 1,633 | 1,588 | 1,599 | -1.11% | 21,300 | 66億7742万 | +18.53% | 14.7 | 2.11 |
| 01/26 | 1,626 | 1,635 | 1,570 | 1,617 | -0.61% | 54,600 | 67億5259万 | +21.76% | 14.87 | 2.13 |
| 01/23 | 1,660 | 1,663 | 1,611 | 1,627 | -1.33% | 32,200 | 67億9435万 | +24.58% | 14.96 | 2.14 |
| 01/22 | 1,701 | 1,702 | 1,639 | 1,649 | +0.06% | 34,500 | 68億8622万 | +28.43% | 15.16 | 2.17 |
| 01/21 | 1,603 | 1,669 | 1,588 | 1,648 | +0.73% | 55,300 | 68億8204万 | +30.69% | 15.15 | 2.17 |
| 01/20 | 1,706 | 1,706 | 1,626 | 1,636 | -4.1% | 75,600 | 68億3193万 | +32.15% | 15.04 | 2.16 |
| 01/19 | 1,650 | 1,720 | 1,611 | 1,706 | +16.45% | 214,600 | 71億2425万 | +40.18% | 15.68 | 2.25 |
| 01/16 | 1,520 | 1,520 | 1,448 | 1,465 | -3.62% | 35,300 | 61億1784万 | +22.9% | 13.47 | 1.93 |
| 01/15 | 1,479 | 1,534 | 1,446 | 1,520 | +0.26% | 61,100 | 63億4752万 | +29.03% | 13.97 | 2 |
| 01/14 | 1,548 | 1,566 | 1,505 | 1,516 | -3.01% | 55,800 | 63億3081万 | +30.58% | 13.94 | 2 |
| 01/13 | 1,539 | 1,594 | 1,460 | 1,563 | +5.61% | 276,600 | 65億2708万 | +36.87% | 14.37 | 2.06 |
| 01/09 | 1,190 | 1,480 | 1,182 | 1,480 | +25.42% | 69,000 | 61億8048万 | +32.02% | 13.61 | 1.95 |
| 01/08 | 1,187 | 1,205 | 1,177 | 1,180 | -1.5% | 21,400 | 49億2768万 | +6.98% | 10.85 | 1.55 |
| 01/07 | 1,170 | 1,206 | 1,167 | 1,198 | +1.87% | 23,300 | 50億284万 | +9.11% | 11.01 | 1.58 |
| 01/06 | 1,164 | 1,185 | 1,150 | 1,176 | +2.35% | 17,200 | 49億1097万 | +7.59% | 10.81 | 1.55 |
| 01/05 | 1,145 | 1,155 | 1,123 | 1,149 | +1.14% | 15,300 | 47億9822万 | +5.61% | 10.56 | 1.51 |
| 2025 | ||||||||||
| 12/30 | 1,139 | 1,140 | 1,122 | 1,136 | -0.26% | 9,700 | 47億4393万 | +4.8% | 10.44 | 1.5 |
| 12/29 | 1,096 | 1,139 | 1,085 | 1,139 | +4.69% | 14,200 | 47億5646万 | +5.56% | 10.47 | 1.5 |
| 12/26 | 1,106 | 1,110 | 1,088 | 1,088 | -1% | 10,500 | 45億4348万 | +1.21% | 10 | 1.43 |
| 12/25 | 1,080 | 1,099 | 1,077 | 1,099 | +2.04% | 14,700 | 45億8942万 | +2.52% | 10.1 | 1.45 |
| 12/24 | 1,109 | 1,109 | 1,071 | 1,077 | -3.15% | 40,200 | 44億9755万 | +0.84% | 9.9 | 1.42 |
| 12/23 | 1,111 | 1,130 | 1,096 | 1,112 | -0.8% | 13,600 | 46億4371万 | +4.32% | 10.22 | 1.46 |
| 12/22 | 1,144 | 1,151 | 1,082 | 1,121 | -0.8% | 26,200 | 46億8129万 | +5.36% | 10.31 | 1.48 |
| 12/19 | 1,087 | 1,135 | 1,087 | 1,130 | +3.67% | 15,300 | 47億1888万 | +6.5% | 10.39 | 1.49 |
| 12/18 | 1,066 | 1,090 | 1,066 | 1,090 | +0.18% | 5,800 | 45億5184万 | +2.93% | 10.02 | 1.44 |
| 12/17 | 1,062 | 1,088 | 1,062 | 1,088 | +2.54% | 6,200 | 45億4348万 | +2.74% | 10 | 1.43 |
| 12/16 | 1,094 | 1,098 | 1,061 | 1,061 | -1.67% | 12,500 | 44億3073万 | +0.28% | 9.75 | 1.4 |
| 12/15 | 1,061 | 1,087 | 1,061 | 1,079 | +1.31% | 5,100 | 45億590万 | +1.98% | 9.92 | 1.42 |
| 12/12 | 1,092 | 1,092 | 1,058 | 1,065 | -0.56% | 8,100 | 44億4744万 | +0.76% | 9.79 | 1.4 |
| 12/11 | 1,119 | 1,119 | 1,061 | 1,071 | -3.51% | 29,000 | 44億7249万 | +1.32% | 9.85 | 1.41 |
| 12/10 | 1,113 | 1,113 | 1,092 | 1,110 | +1.28% | 10,400 | 46億3536万 | +5.01% | 10.21 | 1.46 |
| 12/09 | 1,113 | 1,128 | 1,090 | 1,096 | -1.79% | 14,800 | 45億7689万 | +3.89% | 10.08 | 1.44 |
| 12/08 | 1,081 | 1,131 | 1,075 | 1,116 | +3.62% | 29,000 | 46億6041万 | +5.78% | 10.26 | 1.47 |
| 12/05 | 1,056 | 1,077 | 1,054 | 1,077 | +2.47% | 14,300 | 44億9755万 | +2.18% | 9.9 | 1.42 |
| 12/04 | 1,030 | 1,062 | 1,030 | 1,051 | +2.14% | 12,100 | 43億8897万 | -0.47% | 9.66 | 1.38 |
| 12/03 | 1,043 | 1,043 | 1,027 | 1,029 | -1.34% | 7,800 | 42億9710万 | -2.83% | 9.46 | 1.36 |
| 12/02 | 1,057 | 1,057 | 1,029 | 1,043 | -1.32% | 13,800 | 43億5556万 | -1.97% | 9.59 | 1.37 |
| 12/01 | 1,070 | 1,075 | 1,051 | 1,057 | -0.56% | 8,100 | 44億1403万 | -1.21% | 9.72 | 1.39 |
| 11/28 | 1,055 | 1,066 | 1,055 | 1,063 | +1.24% | 6,500 | 44億3908万 | -1.02% | 9.77 | 1.45 |
| 11/27 | 1,067 | 1,071 | 1,050 | 1,050 | -0.66% | 8,400 | 43億8480万 | -2.69% | 9.65 | 1.43 |
| 11/26 | 1,024 | 1,057 | 1,024 | 1,057 | +4.04% | 11,800 | 44億1403万 | -2.49% | 9.72 | 1.44 |
| 11/25 | 1,030 | 1,032 | 1,013 | 1,016 | -1.17% | 15,800 | 42億4281万 | -6.7% | 9.34 | 1.38 |
| 11/21 | 999 | 1,040 | 999 | 1,028 | +1.58% | 18,600 | 42億9292万 | -6.03% | 9.45 | 1.4 |
| 11/20 | 1,012 | 1,020 | 1,007 | 1,012 | +1.2% | 26,100 | 42億2611万 | -7.83% | 9.3 | 1.38 |
| 11/19 | 1,031 | 1,035 | 1,000 | 1,000 | -3.66% | 35,200 | 41億7600万 | -9.26% | 9.19 | 1.36 |
| 11/18 | 1,050 | 1,051 | 1,033 | 1,038 | -1.42% | 19,800 | 43億3468万 | -6.23% | 9.54 | 1.41 |
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 | |
| 2019年 8月期 | 3,760 7,520 4/10 | 2,420 8/29 | 1,876,600 938,300 4/10 | 135億8864万 | 98億1068万 | +9.6% 5/28 | -18.75% 9/5 |
| 2020年 8月期 | 4,510 8/26 | 851 3/13 | 1,316,900 8/26 | 182億8354万 | 34億4995万 | +72.24% 8/26 | -41.63% 3/13 |
| 2021年 8月期 | 4,240 9/1 | 1,450 8/18 | 757,000 9/1 | 171億8896万 | 60億503万 | +15.44% 9/7 | -18% 1/15 |
| 2022年 8月期 | 1,832 9/7 | 1,013 6/20 | 196,000 1/4 | 76億2185万 | 42億2319万 | +15.7% 1/4 | -21.69% 12/2 |
| 2023年 8月期 | 1,598 6/19 | 847 3/22 | 319,000 3/31 | 66億7324万 | 35億3707万 | +28.2% 4/20 | -18.88% 7/20 |
| 2024年 8月期 | 1,196 9/19 | 722 2/16 | 84,900 7/16 | 49億9449万 | 30億1507万 | +5.37% 7/17 | -17.82% 10/23 |
| 2025年 8月期 | 1,484 8/21 | 736 4/7 | 1,222,900 5/27 | 61億9718万 | 30億7353万 | +19.77% 12/11 | -24.07% 4/7 |
| 最新 | 1,325 2026/4/16 | 76,300 | 55億3320万 | -11.43% 1,496 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/04/16 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
722円（2024/02/16） - 84%（1.84倍）
1,325円（4/16）
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。
