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
10/02	1,968	1,971	1,950	1,950	-1.22%	160,100	-	-3.61%	-	-
10/01	1,977	1,990	1,955	1,974	-0.5%	171,200	-	-2.76%	-	-
09/30	1,989	1,989	1,967	1,984	+0.15%	125,900	-	-2.55%	-	-
09/29	2,004	2,012	1,980	1,981	-1.59%	169,800	-	-2.84%	-	-
09/28	2,023	2,023	2,004	2,013	+0.5%	166,300	-	-1.52%	-	-
09/25	2,007	2,016	1,992	2,003	-0.2%	123,100	-	-2.1%	-	-
09/24	2,023	2,028	2,001	2,007	-1.08%	150,700	-	-1.95%	-	-
09/18	2,011	2,034	2,000	2,029	+0.9%	176,600	-	-0.98%	-	-
09/17	1,992	2,012	1,991	2,011	+0.6%	106,100	-	-1.85%	-	-
09/16	2,010	2,019	1,996	1,999	-0.6%	127,200	-	-2.44%	-	-
09/15	2,010	2,020	1,986	2,011	+0.8%	240,100	-	-1.85%	-	-
09/14	1,982	1,995	1,978	1,995	+0.86%	134,100	-	-2.59%	-	-
09/11	1,980	1,984	1,967	1,978	-0.85%	146,200	-	-3.32%	-	-
09/10	1,996	2,005	1,982	1,995	-0.1%	96,200	-	-2.49%	-	-
09/09	2,009	2,026	1,993	1,997	-0.89%	160,200	-	-2.3%	-	-
09/08	2,030	2,031	2,001	2,015	-1.32%	329,000	-	-1.32%	-	-
09/07	2,052	2,062	2,032	2,042	-0.34%	160,500	-	+0.05%	-	-
09/04	2,025	2,066	2,020	2,049	+2.09%	222,200	-	+0.44%	-	-
09/03	2,020	2,027	2,004	2,007	-0.64%	265,000	-	-1.52%	-	-
09/02	2,060	2,060	2,013	2,020	-2.42%	354,100	-	-0.79%	-	-
09/01	2,105	2,120	2,070	2,070	-2.17%	184,800	-	+1.87%	-	-
08/31	2,140	2,146	2,110	2,116	-1.31%	128,800	-	+4.39%	-	-
08/28	2,140	2,161	2,131	2,144	+0.85%	230,600	-	+6.19%	-	-
08/27	2,068	2,134	2,063	2,126	+2.75%	276,600	-	+5.77%	-	-
08/26	2,108	2,112	2,065	2,069	-2.5%	289,900	-	+3.3%	-	-
08/25	2,122	2,134	2,106	2,122	+0.66%	159,300	-	+6.21%	-	-
08/24	2,084	2,132	2,084	2,108	+1.54%	215,500	-	+5.88%	-	-
08/21	2,100	2,112	2,070	2,076	-1.14%	159,200	-	+4.48%	-	-
08/20	2,075	2,100	2,065	2,100	+2.29%	258,800	-	+5.79%	-	-
08/19	2,044	2,058	2,031	2,053	+0.54%	231,200	-	+3.58%	-	-
08/18	2,031	2,059	2,015	2,042	-0.68%	240,300	-	+3.13%	-	-
08/17	2,022	2,063	2,016	2,056	+1.33%	252,700	-	+4%	-	-
08/14	2,000	2,059	1,997	2,029	+1.35%	300,200	-	+2.58%	-	-
08/13	2,006	2,013	1,983	2,002	-0.2%	178,600	-	+1.11%	-	-
08/12	1,974	2,006	1,973	2,006	+1.72%	189,300	-	+1.11%	-	-
08/10	1,970	1,979	1,938	1,972	+0.51%	196,900	-	-0.75%	-	-
08/07	1,966	1,991	1,961	1,962	+0.05%	151,900	-	-1.46%	-	-
08/06	1,974	1,978	1,945	1,961	+0.05%	176,900	-	-1.65%	-	-
08/05	1,960	1,970	1,948	1,960	+0.36%	128,400	-	-1.75%	-	-
08/04	1,972	1,978	1,948	1,953	-0.91%	137,000	-	-2.2%	-	-
08/03	2,006	2,006	1,955	1,971	-2.18%	145,300	-	-1.35%	-	-
07/31	1,980	2,025	1,978	2,015	+0.7%	217,800	-	+0.95%	-	-
07/30	2,000	2,016	1,977	2,001	+1.68%	219,200	-	+0.3%	-	-
07/29	1,954	1,968	1,940	1,968	+1.97%	205,300	-	-1.3%	-	-
07/28	1,940	1,943	1,924	1,930	-0.57%	207,400	-	-3.21%	-	-
07/27	1,939	1,944	1,931	1,941	+1.09%	170,600	-	-2.76%	-	-
07/24	1,920	1,924	1,900	1,920	+0.84%	207,000	-	-4%	-	-
07/23	1,933	1,937	1,901	1,904	-2.06%	357,700	-	-5.08%	-	-
07/22	1,955	1,956	1,936	1,944	-0.56%	219,100	-	-3.38%	-	-
07/21	1,959	1,991	1,943	1,955	+0.46%	198,300	-	-2.98%	-	-
07/17	2,004	2,020	1,937	1,946	-3.42%	246,100	-	-3.66%	-	-
07/16	2,031	2,055	2,015	2,015	-0.79%	131,800	-	-0.49%	-	-
07/15	2,030	2,049	2,018	2,031	+0.89%	124,800	-	+0.2%	-	-
07/14	2,010	2,023	1,993	2,013	+0.65%	178,000	-	-0.79%	-	-
07/13	1,990	2,041	1,978	2,000	+1.01%	292,200	-	-1.57%	-	-
07/10	1,950	2,003	1,944	1,980	-4.26%	830,900	-	-2.75%	-	-
07/09	2,061	2,089	2,051	2,068	-1.01%	233,300	-	+1.27%	-	-
07/08	2,096	2,118	2,088	2,089	-0.29%	191,400	-	+2.35%	-	-
07/07	2,095	2,117	2,088	2,095	+0.24%	133,000	-	+2.65%	-	-
07/06	2,066	2,090	2,065	2,090	+0.97%	114,800	-	+2.45%	-	-
07/03	2,042	2,070	2,031	2,070	+2.27%	165,000	-	+1.52%	-	-
07/02	2,022	2,054	2,011	2,024	+1.66%	153,600	-	-0.74%	-	-
07/01	2,001	2,007	1,984	1,991	-0.5%	92,400	-	-2.5%	-	-
06/30	1,991	2,008	1,974	2,001	+1.01%	155,800	-	-2.34%	-	-
06/29	1,952	1,986	1,951	1,981	+2.27%	170,200	-	-3.65%	-	-
06/26	1,986	1,993	1,915	1,937	-2.22%	335,300	-	-6.11%	-	-
06/25	1,991	1,998	1,972	1,981	+0.56%	102,300	-	-4.44%	-	-
06/24	1,985	2,002	1,970	1,970	-0.25%	148,200	-	-5.24%	-	-
06/23	1,987	2,006	1,975	1,975	-0.6%	156,400	-	-5.28%	-	-
06/22	2,004	2,025	1,977	1,987	-2.5%	297,000	-	-5.06%	-	-
06/19	2,068	2,075	2,013	2,038	-1.88%	187,400	-	-2.72%	-	-
06/18	2,046	2,085	2,040	2,077	+1.52%	174,500	-	-1%	-	-
06/17	2,018	2,062	2,018	2,046	+1.39%	133,800	-	-2.39%	-	-
06/16	2,050	2,055	2,004	2,018	-2.46%	395,600	-	-3.72%	-	-
06/15	2,060	2,078	2,051	2,069	+0.1%	116,400	-	-1.34%	-	-
06/12	2,079	2,083	2,052	2,067	-0.48%	121,300	-	-1.38%	-	-
06/11	2,075	2,080	2,049	2,077	-0.57%	111,500	-	-0.95%	-	-
06/10	2,065	2,092	2,062	2,089	+0.67%	133,400	-	-0.33%	-	-
06/09	2,051	2,090	2,039	2,075	-1.19%	219,400	-	-0.91%	-	-
06/08	2,112	2,127	2,087	2,100	-1.64%	175,600	-	+0.33%	-	-
06/05	2,100	2,148	2,075	2,135	+4.1%	422,000	-	+2.15%	-	-
06/04	2,056	2,081	2,051	2,051	-1.49%	154,600	-	-1.63%	-	-
06/03	2,070	2,100	2,037	2,082	+0.53%	261,100	-	-0.05%	-	-
06/02	2,051	2,085	2,043	2,071	+0.49%	208,300	-	-0.48%	-	-
06/01	2,071	2,097	2,037	2,061	-0.58%	237,400	-	-1.01%	-	-
05/29	2,100	2,136	2,072	2,073	-1.75%	246,300	-	-0.48%	-	-
05/28	2,100	2,115	2,071	2,110	-2.41%	374,100	-	+1.2%	-	-
05/27	2,173	2,185	2,152	2,162	+0.14%	614,100	-	+3.64%	-	-
05/26	2,196	2,196	2,145	2,159	-0.83%	275,400	-	+3.6%	-	-
05/25	2,185	2,185	2,167	2,177	+0.6%	198,400	-	+4.61%	-	-
05/22	2,135	2,174	2,131	2,164	+1.36%	144,500	-	+4.19%	-	-
05/21	2,117	2,149	2,113	2,135	+0.61%	216,800	-	+3.04%	-	-
05/20	2,162	2,184	2,117	2,122	-2.35%	298,300	-	+2.56%	-	-
05/19	2,164	2,184	2,129	2,173	+5.69%	471,100	-	+5.13%	-	-
05/18	2,093	2,097	2,052	2,056	-1.63%	183,000	-	-0.44%	-	-
05/15	2,051	2,090	2,048	2,090	+2.3%	168,200	-	+1.16%	-	-
05/14	2,062	2,063	2,036	2,043	-0.2%	106,400	-	-0.97%	-	-
05/13	2,038	2,063	2,037	2,047	+1.04%	90,500	-	-0.63%	-	-
05/12	2,052	2,067	2,025	2,026	-1.27%	159,700	-	-1.41%	-	-
05/11	2,090	2,090	2,052	2,052	-2.43%	194,900	-	+0.05%	-	-

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
2010年 5月期	450 1,798 8/18	232 926 11/27	3,512,800 878,200 6/30	-	-	136億4428万 5/31
2011年 5月期	480 1,920 2/15	256 1,022 6/10	2,999,600 749,900 6/29	227億4048万	121億456万	220億7721万 5/31
2012年 5月期	660 2,638 10/11	467 1,866 6/1	2,095,600 523,900 9/27	312億4447万	221億90万	293億7312万 5/31
2013年 5月期	774 3,095 8/16	533 2,133 5/31	2,320,000 580,000 12/26	366億5718万	252億6325万	254億4091万 5/31
2014年 5月期	769 3,075 4/8	488 1,950 6/7	1,752,800 438,200 12/25	364億2030万	230億9580万	294億6886万 5/30
2015年 5月期	958 3,830 3/24	674 2,695 6/2	874,000 218,500 7/1	453億6252万	319億1958万	385億5095万 5/29
2016年 5月期	1,145 4,580 12/2	825 3,300 2/12	1,007,600 251,900 6/30	542億4552万	390億8520万	398億7449万 5/31
2017年 5月期	993 3,970 5/24	742 2,970 8/29 2,968 8/19	490,400 122,600 9/30	470億2068万	351億7668万	413億1798万 5/31
2018年 5月期	983 3,930 6/5	783 3,130 2/15	795,600 198,900 7/3	465億4692万	370億7172万	385億3919万 5/31
2019年 5月期	903 3,610 7/30	638 2,551 12/25	536,400 134,100 10/4	427億5684万	302億1404万	350億7585万 5/31
2020年 5月期	998 3,990 5/19	698 2,792 3/13	611,200 152,800 5/29	472億5756万	330億6844万	413億1614万 5/29
2021年 5月期	1,610 6,440 9/23	834 3,335 7/2	978,800 244,700 7/14	762億7536万	394億9974万	583億8451万 5/31
2022年 5月期	2,618 10,470 12/9	1,343 5,370 6/1	751,200 187,800 12/29	1240億668万	636億228万	738億4730万 5/31
2023年 5月期	2,100 8,400 8/15	1,440 5,760 6/17	1,262,400 315,600 7/1	994億8960万	682億2144万	736億4866万 5/31
2024年 5月期	1,738 6,950 7/6	1,101 4,405 5/30 4,405 4/19	1,328,400 332,100 7/7	823億1580万	521億7282万	492億6047万 5/31
2025年 5月期	2,015 4,030 5/30 4,030 5/29	1,093 4,370 6/14	4,186,400 1,046,600 10/16	954億6264万	517億5828万	883億2516万 5/30
2026年 5月期	2,435 4,870 9/18	1,820 3,640 12/23 3,640 12/22	2,018,000 1,009,000 10/9	1153億6056万	862億2432万	920億8304万 5/29
最新	1,950 2026/10/2		160,100	923億8320万

ウェザーニューズ（4825）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート