ワシントンホテル（4691）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無料期間延長中無料で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

9/28

前日 (9/25): 2,015
始値: 2,060
高値: 2,069
安値: 2,011
終値 -0.05%: 2,014
出来高 -1.34%: 73,700

乖離率

株価（5日） 移動平均値: -1.18%
2,038
株価（25日） 移動平均値: -7.4%
2,175
出来高（5日） 移動平均値: -1.71%
74,980

2026/04/30～2026/09/28

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
09/28	2,060	2,069	2,011	2,014	-0.05%	73,700	-	-7.4%	-	-
09/25	2,051	2,051	2,008	2,015	-2.18%	74,700	-	-7.36%	-	-
09/24	2,060	2,065	2,000	2,060	0%	107,900	-	-5.37%	-	-
09/18	2,050	2,069	2,039	2,060	+0.88%	48,200	-	-5.46%	-	-
09/17	2,050	2,080	2,023	2,042	-0.39%	70,400	-	-6.59%	-	-
09/16	2,059	2,066	2,022	2,050	-0.73%	56,700	-	-6.56%	-	-
09/15	2,071	2,096	2,062	2,065	-1.48%	23,100	-	-6.22%	-	-
09/14	2,045	2,100	2,024	2,096	+2.29%	55,500	-	-5.24%	-	-
09/11	2,102	2,148	2,042	2,049	-4.52%	83,000	-	-7.66%	-	-
09/10	2,175	2,175	2,133	2,146	-2.1%	32,000	-	-3.64%	-	-
09/09	2,160	2,213	2,128	2,192	-0.14%	46,900	-	-1.88%	-	-
09/08	2,315	2,315	2,167	2,195	-4.15%	58,400	-	-1.66%	-	-
09/07	2,239	2,297	2,212	2,290	+3.67%	37,000	-	+2.69%	-	-
09/04	2,128	2,213	2,120	2,209	+2.65%	44,500	-	-0.67%	-	-
09/03	2,172	2,192	2,131	2,152	+0.09%	27,300	-	-2.93%	-	-
09/02	2,206	2,208	2,150	2,150	-4.61%	45,100	-	-2.93%	-	-
09/01	2,303	2,323	2,235	2,254	-3.01%	70,300	-	+1.71%	-	-
08/31	2,436	2,436	2,317	2,324	-4.4%	59,700	-	+4.83%	-	-
08/28	2,360	2,457	2,360	2,431	+3.4%	63,100	-	+9.75%	-	-
08/27	2,314	2,351	2,283	2,351	+1.47%	32,300	-	+6.38%	-	-
08/26	2,352	2,352	2,298	2,317	-1.4%	40,100	-	+4.84%	-	-
08/25	2,198	2,402	2,180	2,350	+5.48%	126,100	-	+6.29%	-	-
08/24	2,325	2,335	2,175	2,228	-2.07%	111,000	-	+0.77%	-	-
08/21	2,095	2,330	2,093	2,275	+10.17%	303,900	-	+2.62%	-	-
08/20	2,014	2,074	1,965	2,065	+2.84%	68,800	-	-7.23%	-	-
08/19	2,058	2,069	1,997	2,008	-2.95%	67,600	-	-10.32%	-	-
08/18	2,119	2,119	2,039	2,069	-2.36%	80,500	-	-8.21%	-	-
08/17	2,120	2,201	2,076	2,119	-4.55%	135,100	-	-6.78%	-	-
08/14	2,247	2,274	2,181	2,220	-1.29%	69,200	-	-3.1%	-	-
08/13	2,234	2,270	2,226	2,249	+0.18%	23,600	-	-2.43%	-	-
08/12	2,318	2,318	2,222	2,245	-3.15%	42,200	-	-3.36%	-	-
08/10	2,290	2,326	2,231	2,318	+1.76%	28,700	-	-0.9%	-	-
08/07	2,251	2,337	2,237	2,278	+1.2%	40,800	-	-3.19%	-	-
08/06	2,308	2,362	2,246	2,251	-2.72%	50,700	-	-4.86%	-	-
08/05	2,164	2,347	2,163	2,314	+7.63%	70,200	-	-2.77%	-	-
08/04	2,129	2,189	2,129	2,150	+0.99%	31,000	-	-10.04%	-	-
08/03	2,152	2,165	2,118	2,129	-1.07%	30,000	-	-11.51%	-	-
07/31	2,096	2,215	2,054	2,152	+6.01%	72,400	-	-11.51%	-	-
07/30	2,090	2,104	1,998	2,030	-3.06%	67,800	-	-17.41%	-	-
07/29	2,170	2,195	2,057	2,094	-3.77%	102,800	-	-15.73%	-	-
07/28	2,261	2,261	2,174	2,176	-4.81%	47,800	-	-13.48%	-	-
07/27	2,308	2,308	2,245	2,286	+0.26%	40,100	-	-10.32%	-	-
07/24	2,257	2,296	2,223	2,280	-0.18%	34,200	-	-10.9%	-	-
07/23	2,350	2,350	2,280	2,284	-3.01%	30,900	-	-10.82%	-	-
07/22	2,406	2,406	2,349	2,355	-0.04%	26,100	-	-8.04%	-	-
07/21	2,302	2,356	2,302	2,356	+0.86%	38,300	-	-7.86%	-	-
07/17	2,352	2,383	2,254	2,336	-2.59%	106,800	-	-8.43%	-	-
07/16	2,498	2,498	2,388	2,398	-3.38%	45,600	-	-5.4%	-	-
07/15	2,411	2,509	2,385	2,482	+3.63%	65,600	-	-1.39%	-	-
07/14	2,350	2,413	2,255	2,395	+0.5%	99,700	-	-3.97%	-	-
07/13	2,528	2,551	2,362	2,383	-6.29%	124,500	-	-3.76%	-	-
07/10	2,569	2,595	2,541	2,543	-1.09%	21,600	-	+3.84%	-	-
07/09	2,563	2,600	2,510	2,571	-0.39%	30,300	-	+6.37%	-	-
07/08	2,632	2,635	2,491	2,581	-3.77%	104,500	-	+8.4%	-	-
07/07	2,607	2,688	2,584	2,682	+0.94%	57,000	-	+14.37%	-	-
07/06	2,668	2,693	2,630	2,657	-0.41%	32,200	-	+15.12%	-	-
07/03	2,600	2,697	2,588	2,668	+2.69%	47,800	-	+17.53%	-	-
07/02	2,597	2,650	2,562	2,598	+0.04%	46,800	-	+16.19%	-	-
07/01	2,580	2,634	2,526	2,597	+0.85%	59,200	-	+17.78%	-	-
06/30	2,559	2,624	2,475	2,575	+0.82%	91,100	-	+18.5%	-	-
06/29	2,800	2,802	2,518	2,554	-7.93%	133,900	-	+19.12%	-	-
06/26	2,748	2,794	2,655	2,774	-0.86%	75,800	-	+31.22%	-	-
06/25	2,762	2,822	2,664	2,798	+3.17%	94,600	-	+34.84%	-	-
06/24	2,874	3,015	2,660	2,712	-3.97%	252,000	-	+33.14%	-	-
06/23	3,040	3,125	2,775	2,824	-6.95%	358,100	-	+41.13%	-	-
06/22	2,584	3,035	2,527	3,035	+19.77%	560,200	-	+54.61%	-	-
06/19	2,369	2,550	2,369	2,534	+8.29%	160,100	-	+32.05%	-	-
06/18	2,277	2,359	2,259	2,340	+2.77%	74,800	-	+23.09%	-	-
06/17	2,209	2,290	2,192	2,277	+0.8%	84,500	-	+19.97%	-	-
06/16	2,191	2,276	2,162	2,259	+3.15%	98,000	-	+18.83%	-	-
06/15	2,099	2,194	2,061	2,190	+13%	216,600	-	+14.84%	-	-
06/12	1,962	1,975	1,893	1,938	-0.56%	76,400	-	+1.04%	-	-
06/11	1,903	1,962	1,880	1,949	+2.36%	76,800	-	+0.52%	-	-
06/10	1,908	1,937	1,870	1,904	-2.26%	106,600	-	-2.51%	-	-
06/09	1,745	1,985	1,745	1,948	+12.73%	299,100	-	-1.17%	-	-
06/08	1,681	1,735	1,677	1,728	-0.8%	118,000	-	-12.46%	-	-
06/05	1,674	1,750	1,674	1,742	+5%	85,900	-	-12.42%	-	-
06/04	1,671	1,688	1,641	1,659	-2.12%	116,000	-	-17.17%	-	-
06/03	1,721	1,725	1,677	1,695	-2.75%	100,700	-	-16.09%	-	-
06/02	1,681	1,767	1,681	1,743	+2.71%	73,900	-	-14.47%	-	-
06/01	1,805	1,805	1,697	1,697	-7.01%	127,400	-	-17.42%	-	-
05/29	1,849	1,849	1,821	1,825	+0.27%	48,200	-	-12.05%	-	-
05/28	1,800	1,850	1,774	1,820	+0.89%	53,800	-	-12.92%	-	-
05/27	1,841	1,841	1,773	1,804	-2.43%	73,400	-	-13.77%	-	-
05/26	1,802	1,849	1,786	1,849	+2.44%	81,300	-	-11.7%	-	-
05/25	1,801	1,810	1,765	1,805	-0.06%	63,500	-	-13.8%	-	-
05/22	1,820	1,844	1,785	1,806	-1.69%	57,400	-	-13.84%	-	-
05/21	1,824	1,853	1,798	1,837	+0.93%	84,900	-	-12.44%	-	-
05/20	1,851	1,857	1,780	1,820	-2.2%	130,000	-	-13.37%	-	-
05/19	1,929	1,929	1,830	1,861	-4.52%	192,500	-	-11.25%	-	-
05/18	2,082	2,082	1,900	1,949	-6.34%	203,000	-	-6.88%	-	-
05/15	2,295	2,309	2,014	2,081	-8.29%	217,400	-	-0.1%	-	-
05/14	2,331	2,377	2,266	2,269	-2.91%	85,400	-	+9.93%	-	-
05/13	2,375	2,400	2,325	2,337	-3.07%	84,000	-	+14.73%	-	-
05/12	2,508	2,547	2,387	2,411	-2.94%	114,300	-	+19.89%	-	-
05/11	2,420	2,556	2,406	2,484	+1.18%	138,900	-	+26.09%	-	-
05/08	2,295	2,457	2,280	2,455	+6.74%	185,800	-	+27.67%	-	-
05/07	2,265	2,330	2,200	2,300	-2.17%	194,500	-	+22.41%	-	-
05/01	2,124	2,520	2,102	2,351	+15.81%	856,900	-	+27.49%	-	-
04/30	2,090	2,090	1,992	2,030	-3.56%	106,100	-	+12.47%	-	-

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
2020年 3月期	1,705 10/18	509 3/23	7,696,100 10/18	202億8950万	61億9453万	+22.65% 5/7	-38.38% 3/16
2021年 3月期	985 9/11	501 8/3	166,400 9/11	119億8745万	60億9717万	+35.57% 8/31	-22.88% 8/3
2022年 3月期	900 6/10	605 12/24	193,600 6/2	109億5300万	73億6285万	+17.16% 6/9	-8.62% 11/29
2023年 3月期	990 10/18	616 4/25	231,200 2/14	120億4830万	74億9672万	+19.58% 8/23	-11.26% 11/16
2024年 3月期	1,089 3/26	698 12/14	709,300 3/27	132億5313万	84億9466万	+18.16% 3/26	-12.29% 4/5
2025年 3月期	1,279 3/21	570 8/5	682,800 2/18	155億6543万	69億3690万	+28.4% 2/18	-21.98% 8/5
2026年 3月期	1,721 8/18	1,007 4/7	531,600 8/15	209億4457万	122億5519万	+37.87% 4/20	-13.31% 11/19
最新	2,014 2026/9/28		73,700	245億1038万		-7.4% 2,175

年間値上がり率

2020/12/30 vs 2019/12/30: -54%（0.46倍）
2021/12/30 vs 2020/12/30: 6%（1.06倍）
2022/12/30 vs 2021/12/30: 27%（1.27倍）
2023/12/29 vs 2022/12/30: -9%（0.91倍）
2024/12/30 vs 2023/12/29: 7%（1.07倍）
2025/12/30 vs 2024/12/30: 69%（1.69倍）
2026/09/28 vs 2025/12/30: 47%（1.47倍）
過去安値 501円（2020/08/03）: 302%（4.02倍）
2,014円（9/28）

ワシントンホテル（4691）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

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