WOWOW（4839）の株価チャート
株価
6/3
- 前日 (6/2)
- 999
- 始値
- 999
- 高値
- 1,001
- 安値
- 982
- 終値 -0.1%
- 998
- 出来高 -31.81%
- 76,100
乖離率
- 株価（5日）
移動平均値 - -0.8%
1,006 - 株価（25日）
移動平均値 - -9.85%
1,107 - 出来高（5日）
移動平均値 - -16.61%
91,260
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 999 | 1,001 | 982 | 998 | -0.1% | 76,100 | 287億8671万 | -9.85% | 47.13 | 0.41 |
| 06/02 | 1,000 | 1,005 | 987 | 999 | -0.1% | 111,600 | 288億1555万 | -10.48% | 47.18 | 0.41 |
| 06/01 | 1,015 | 1,015 | 989 | 1,000 | -1.86% | 151,100 | 288億4440万 | -11.27% | 47.23 | 0.41 |
| 05/29 | 1,008 | 1,032 | 1,007 | 1,019 | +0.39% | 55,800 | 293億9244万 | -10.46% | 48.13 | 0.42 |
| 05/28 | 1,007 | 1,016 | 1,004 | 1,015 | -0.2% | 61,700 | 292億7706万 | -11.59% | 47.94 | 0.41 |
| 05/27 | 1,021 | 1,021 | 1,007 | 1,017 | 0% | 62,700 | 293億3475万 | -12.18% | 48.03 | 0.41 |
| 05/26 | 1,006 | 1,020 | 1,003 | 1,017 | +0.39% | 37,700 | 293億3475万 | -12.93% | 48.03 | 0.41 |
| 05/25 | 1,023 | 1,027 | 1,001 | 1,013 | -0.78% | 105,900 | 292億1937万 | -14.01% | 47.84 | 0.41 |
| 05/22 | 1,020 | 1,028 | 1,017 | 1,021 | -0.2% | 50,400 | 294億5013万 | -14.06% | 48.22 | 0.42 |
| 05/21 | 1,028 | 1,034 | 1,021 | 1,023 | -0.49% | 83,200 | 295億782万 | -14.54% | 48.32 | 0.42 |
| 05/20 | 1,049 | 1,056 | 1,015 | 1,028 | -1.15% | 213,100 | 296億5204万 | -14.97% | 48.55 | 0.42 |
| 05/19 | 1,101 | 1,101 | 1,032 | 1,040 | -5.8% | 353,700 | 299億9817万 | -14.75% | 49.12 | 0.42 |
| 05/18 | 1,127 | 1,140 | 1,103 | 1,104 | -5.72% | 159,500 | 318億4421万 | -10.24% | 52.14 | 0.45 |
| 05/15 | 1,224 | 1,463 | 1,056 | 1,171 | -3.38% | 1,495,500 | 337億7679万 | -5.41% | 55.31 | 0.48 |
| 05/14 | 1,220 | 1,226 | 1,208 | 1,212 | -0.66% | 36,100 | 349億5941万 | -2.42% | 57.24 | 0.49 |
| 05/13 | 1,207 | 1,232 | 1,207 | 1,220 | +0.66% | 44,400 | 351億9016万 | -1.93% | 57.62 | 0.5 |
| 05/12 | 1,195 | 1,217 | 1,195 | 1,212 | +1.42% | 36,100 | 349億5941万 | -2.65% | 57.24 | 0.49 |
| 05/11 | 1,195 | 1,200 | 1,190 | 1,195 | -0.25% | 36,900 | 344億6905万 | -4.17% | 56.44 | 0.49 |
| 05/08 | 1,186 | 1,202 | 1,186 | 1,198 | +0.84% | 68,200 | 345億5559万 | -4.08% | 56.58 | 0.49 |
| 05/07 | 1,192 | 1,198 | 1,171 | 1,188 | +2.06% | 56,100 | 342億6714万 | -5.11% | 56.11 | 0.48 |
| 05/01 | 1,180 | 1,180 | 1,156 | 1,164 | -1.85% | 68,700 | 335億7488万 | -7.4% | 54.97 | 0.47 |
| 04/30 | 1,190 | 1,191 | 1,168 | 1,186 | -0.84% | 89,000 | 342億945万 | -6.1% | 56.01 | 0.48 |
| 04/28 | 1,198 | 1,207 | 1,188 | 1,196 | +0.17% | 59,300 | 344億9790万 | -5.68% | 56.49 | 0.49 |
| 04/27 | 1,233 | 1,240 | 1,188 | 1,194 | -3.86% | 185,400 | 344億4021万 | -6.13% | 56.39 | 0.49 |
| 04/24 | 1,238 | 1,299 | 1,226 | 1,242 | +0.32% | 318,200 | 358億2474万 | -2.51% | 58.66 | 0.51 |
| 04/23 | 1,254 | 1,263 | 1,238 | 1,238 | -1.35% | 121,800 | 357億936万 | -2.9% | 58.47 | 0.5 |
| 04/22 | 1,269 | 1,276 | 1,255 | 1,255 | -1.65% | 29,100 | 361億9972万 | -1.8% | 59.27 | 0.51 |
| 04/21 | 1,273 | 1,283 | 1,272 | 1,276 | +0.31% | 32,100 | 368億545万 | -0.23% | 60.26 | 0.52 |
| 04/20 | 1,283 | 1,283 | 1,266 | 1,272 | +0.08% | 28,900 | 366億9007万 | -0.47% | 60.08 | 0.52 |
| 04/17 | 1,268 | 1,287 | 1,268 | 1,271 | +0.24% | 34,200 | 366億6123万 | -0.55% | 60.03 | 0.52 |
| 04/16 | 1,270 | 1,281 | 1,268 | 1,268 | -0.16% | 46,300 | 365億7469万 | -0.78% | 59.89 | 0.52 |
| 04/15 | 1,256 | 1,283 | 1,256 | 1,270 | +1.28% | 41,000 | 366億3238万 | -0.7% | 59.98 | 0.52 |
| 04/14 | 1,265 | 1,275 | 1,251 | 1,254 | -0.32% | 51,400 | 361億7087万 | -2.03% | 59.23 | 0.51 |
| 04/13 | 1,307 | 1,307 | 1,256 | 1,258 | -4.19% | 67,700 | 362億8625万 | -1.72% | 59.41 | 0.51 |
| 04/10 | 1,310 | 1,323 | 1,295 | 1,313 | +0.77% | 55,900 | 378億7269万 | +2.5% | 62.01 | 0.54 |
| 04/09 | 1,302 | 1,314 | 1,294 | 1,303 | +0.08% | 55,700 | 375億8425万 | +1.8% | 61.54 | 0.53 |
| 04/08 | 1,307 | 1,311 | 1,292 | 1,302 | +1.09% | 46,800 | 375億5540万 | +1.88% | 61.49 | 0.53 |
| 04/07 | 1,284 | 1,307 | 1,282 | 1,288 | +0.86% | 44,900 | 371億5158万 | +0.86% | 60.83 | 0.52 |
| 04/06 | 1,278 | 1,286 | 1,271 | 1,277 | +1.03% | 48,700 | 368億3429万 | 0% | 60.31 | 0.52 |
| 04/03 | 1,253 | 1,283 | 1,253 | 1,264 | +1.36% | 72,400 | 364億5932万 | -1.25% | 59.7 | 0.52 |
| 04/02 | 1,262 | 1,285 | 1,245 | 1,247 | -1.5% | 59,100 | 359億6896万 | -2.81% | 58.89 | 0.51 |
| 04/01 | 1,258 | 1,272 | 1,253 | 1,266 | +1.77% | 68,200 | 365億1701万 | -1.56% | 59.79 | 0.52 |
| 03/31 | 1,272 | 1,272 | 1,244 | 1,244 | -1.11% | 89,600 | 358億8243万 | -3.42% | 27.2 | 0.51 |
| 03/30 | 1,267 | 1,272 | 1,243 | 1,258 | -5.2% | 89,500 | 362億8625万 | -2.56% | 27.51 | 0.51 |
| 03/27 | 1,310 | 1,331 | 1,307 | 1,327 | +1.3% | 108,700 | 382億7651万 | +2.55% | 29.02 | 0.54 |
| 03/26 | 1,318 | 1,326 | 1,299 | 1,310 | -0.61% | 52,300 | 377億8616万 | +1.08% | 28.64 | 0.53 |
| 03/25 | 1,290 | 1,327 | 1,290 | 1,318 | +3.13% | 74,200 | 380億1691万 | +1.54% | 28.82 | 0.54 |
| 03/24 | 1,271 | 1,286 | 1,270 | 1,278 | +1.83% | 66,500 | 368億6314万 | -1.69% | 27.94 | 0.52 |
| 03/23 | 1,260 | 1,264 | 1,243 | 1,255 | -0.71% | 60,900 | 361億9972万 | -3.76% | 27.44 | 0.51 |
| 03/19 | 1,283 | 1,293 | 1,264 | 1,264 | -3.73% | 74,300 | 364億5932万 | -3.51% | 27.64 | 0.52 |
| 03/18 | 1,268 | 1,315 | 1,268 | 1,313 | +3.47% | 54,000 | 378億7269万 | -0.23% | 28.71 | 0.54 |
| 03/17 | 1,276 | 1,284 | 1,268 | 1,269 | -0.16% | 28,800 | 366億354万 | -3.64% | 27.75 | 0.52 |
| 03/16 | 1,257 | 1,280 | 1,255 | 1,271 | +0.24% | 46,300 | 366億6123万 | -3.79% | 27.79 | 0.52 |
| 03/13 | 1,260 | 1,271 | 1,254 | 1,268 | +0.63% | 45,800 | 365億7469万 | -4.3% | 27.73 | 0.52 |
| 03/12 | 1,276 | 1,285 | 1,259 | 1,260 | -3.08% | 62,200 | 363億4394万 | -5.33% | 27.55 | 0.51 |
| 03/11 | 1,291 | 1,312 | 1,287 | 1,300 | +1.25% | 61,300 | 374億9772万 | -2.77% | 28.43 | 0.53 |
| 03/10 | 1,273 | 1,284 | 1,260 | 1,284 | +1.74% | 76,400 | 370億3620万 | -4.32% | 28.08 | 0.52 |
| 03/09 | 1,242 | 1,262 | 1,236 | 1,262 | -1.87% | 78,000 | 364億163万 | -6.38% | 27.59 | 0.51 |
| 03/06 | 1,270 | 1,293 | 1,260 | 1,286 | -0.16% | 66,600 | 370億9389万 | -5.09% | 28.12 | 0.52 |
| 03/05 | 1,269 | 1,294 | 1,260 | 1,288 | +3.87% | 126,800 | 371億5158万 | -5.29% | 28.16 | 0.52 |
| 03/04 | 1,270 | 1,270 | 1,230 | 1,240 | -3.28% | 102,300 | 357億6705万 | -9.22% | 27.11 | 0.51 |
| 03/03 | 1,300 | 1,300 | 1,275 | 1,282 | -1.23% | 72,800 | 369億7852万 | -6.76% | 28.03 | 0.52 |
| 03/02 | 1,327 | 1,335 | 1,298 | 1,298 | -4.35% | 102,100 | 374億4003万 | -6.15% | 28.38 | 0.53 |
| 02/27 | 1,337 | 1,361 | 1,332 | 1,357 | +2.42% | 68,400 | 391億4185万 | -2.3% | 29.67 | 0.55 |
| 02/26 | 1,315 | 1,335 | 1,315 | 1,325 | +0.76% | 55,100 | 382億1883万 | -4.88% | 28.97 | 0.54 |
| 02/25 | 1,336 | 1,337 | 1,312 | 1,315 | -0.9% | 58,100 | 379億3038万 | -6% | 28.75 | 0.54 |
| 02/24 | 1,325 | 1,329 | 1,301 | 1,327 | +1.22% | 85,900 | 382億7651万 | -5.62% | 29.02 | 0.54 |
| 02/20 | 1,345 | 1,346 | 1,310 | 1,311 | -2.96% | 67,800 | 378億1500万 | -7.22% | 28.67 | 0.53 |
| 02/19 | 1,365 | 1,370 | 1,345 | 1,351 | -0.95% | 59,400 | 389億6878万 | -4.86% | 29.54 | 0.55 |
| 02/18 | 1,355 | 1,366 | 1,333 | 1,364 | +0.37% | 92,200 | 393億4376万 | -4.21% | 29.82 | 0.56 |
| 02/17 | 1,375 | 1,375 | 1,355 | 1,359 | -1.02% | 43,100 | 391億9953万 | -4.9% | 29.72 | 0.55 |
| 02/16 | 1,395 | 1,395 | 1,366 | 1,373 | -0.87% | 58,900 | 396億336万 | -4.32% | 30.02 | 0.56 |
| 02/13 | 1,409 | 1,412 | 1,373 | 1,385 | -1.7% | 69,300 | 399億4949万 | -3.69% | 30.28 | 0.56 |
| 02/12 | 1,391 | 1,418 | 1,383 | 1,409 | +1.15% | 68,500 | 406億4175万 | -2.42% | 30.81 | 0.57 |
| 02/10 | 1,360 | 1,403 | 1,357 | 1,393 | +3.11% | 67,400 | 401億8024万 | -3.8% | 30.46 | 0.57 |
| 02/09 | 1,355 | 1,362 | 1,344 | 1,351 | -0.3% | 68,400 | 389億6878万 | -6.83% | 29.54 | 0.55 |
| 02/06 | 1,380 | 1,380 | 1,351 | 1,355 | -2.8% | 60,800 | 390億8416万 | -6.81% | 29.63 | 0.55 |
| 02/05 | 1,394 | 1,410 | 1,389 | 1,394 | -0.5% | 74,300 | 402億909万 | -4.39% | 30.48 | 0.57 |
| 02/04 | 1,395 | 1,406 | 1,350 | 1,401 | -0.28% | 131,400 | 404億1100万 | -3.91% | 30.63 | 0.57 |
| 02/03 | 1,428 | 1,436 | 1,398 | 1,405 | -1.4% | 71,600 | 405億2638万 | -3.64% | 30.72 | 0.57 |
| 02/02 | 1,466 | 1,474 | 1,419 | 1,425 | -1.66% | 122,300 | 411億327万 | -2.26% | 31.16 | 0.58 |
| 01/30 | 1,430 | 1,577 | 1,395 | 1,449 | +1.76% | 457,200 | 417億9553万 | -0.48% | 31.68 | 0.59 |
| 01/29 | 1,420 | 1,429 | 1,409 | 1,424 | +0.49% | 50,400 | 410億7442万 | -1.93% | 31.14 | 0.58 |
| 01/28 | 1,438 | 1,442 | 1,415 | 1,417 | -1.94% | 55,000 | 408億7251万 | -2.21% | 30.98 | 0.58 |
| 01/27 | 1,477 | 1,477 | 1,438 | 1,445 | -1.7% | 87,400 | 416億8015万 | 0% | 31.6 | 0.59 |
| 01/26 | 1,469 | 1,477 | 1,452 | 1,470 | +0.07% | 86,000 | 424億126万 | +2.08% | 32.14 | 0.6 |
| 01/23 | 1,450 | 1,479 | 1,442 | 1,469 | +1.59% | 76,100 | 423億7242万 | +2.44% | 32.12 | 0.6 |
| 01/22 | 1,453 | 1,465 | 1,446 | 1,446 | -0.62% | 61,100 | 417億900万 | +1.26% | 31.62 | 0.59 |
| 01/21 | 1,474 | 1,481 | 1,453 | 1,455 | -1.82% | 100,600 | 419億6860万 | +2.18% | 31.81 | 0.59 |
| 01/20 | 1,483 | 1,498 | 1,478 | 1,482 | -0.4% | 75,400 | 427億4740万 | +4.59% | 32.4 | 0.6 |
| 01/19 | 1,506 | 1,509 | 1,488 | 1,488 | -1.2% | 68,300 | 429億2046万 | +5.46% | 32.54 | 0.61 |
| 01/16 | 1,481 | 1,539 | 1,481 | 1,506 | +1.83% | 152,100 | 434億3966万 | +7.26% | 32.93 | 0.61 |
| 01/15 | 1,474 | 1,493 | 1,466 | 1,479 | +0.82% | 54,300 | 426億6086万 | +5.79% | 32.34 | 0.6 |
| 01/14 | 1,488 | 1,494 | 1,467 | 1,467 | -1.54% | 61,300 | 423億1473万 | +5.39% | 32.08 | 0.6 |
| 01/13 | 1,502 | 1,506 | 1,482 | 1,490 | +0.07% | 77,900 | 429億7815万 | +7.43% | 32.58 | 0.61 |
| 01/09 | 1,481 | 1,498 | 1,469 | 1,489 | +1.99% | 77,800 | 429億4931万 | +7.66% | 32.56 | 0.61 |
| 01/08 | 1,515 | 1,522 | 1,446 | 1,460 | -4.2% | 149,300 | 421億1282万 | +5.8% | 31.92 | 0.59 |
| 01/07 | 1,518 | 1,534 | 1,509 | 1,524 | +0.99% | 116,500 | 439億5886万 | +10.43% | 33.32 | 0.62 |
| 01/06 | 1,464 | 1,510 | 1,461 | 1,509 | +3.21% | 121,400 | 435億2619万 | +9.59% | 32.99 | 0.61 |
| 01/05 | 1,451 | 1,462 | 1,445 | 1,462 | +0.97% | 62,600 | 421億7051万 | +6.25% | 31.97 | 0.6 |
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 | |
| 2008年 3月期 | 1,965 393,000 4/10 | 505 101,000 3/19 | 778,600 3,893 2/1 | - | - | +31.62% 5/7 | -37.57% 2/13 |
| 2009年 3月期 | 970 194,000 5/26 | 412 82,400 10/8 | 420,400 2,102 5/1 | - | - | +28.98% 5/8 | -40.95% 10/8 |
| 2010年 3月期 | 1,200 240,000 8/12 | 579 115,800 4/6 | 159,000 795 4/6 | - | - | +25.08% 8/10 | -12.54% 11/13 |
| 2011年 3月期 | 1,093 218,500 4/30 | 553 110,500 3/14 | 256,600 1,283 3/23 | 315億1250万 | 159億3653万 | +18.78% 4/15 | -18.23% 8/25 |
| 2012年 3月期 | 1,060 212,000 1/6 | 678 135,600 6/9 135,600 6/7 他2件 | 403,600 2,018 4/27 | 305億7506万 | 195億4208万 | +10.36% 9/15 | -11.68% 6/6 |
| 2013年 3月期 | 1,300 260,000 3/28 | 796 159,100 5/15 | 307,400 1,537 9/25 | 374億9772万 | 229億4572万 | +22.94% 3/28 | -8.02% 5/21 |
| 2014年 3月期 | 1,975 3,950 10/23 | 1,060 212,000 4/2 | 225,600 1,128 5/16 | 569億6769万 | 305億7506万 | +15.94% 7/1 | -14.89% 6/7 |
| 2015年 3月期 | 4,225 8,450 3/24 | 1,635 3,270 4/11 | 906,200 453,100 9/8 | 1218億6759万 | 471億6059万 | +20.42% 3/3 | -7.85% 10/17 |
| 2016年 3月期 | 4,225 4/13 | 2,182 2/12 | 198,000 5/15 | 1218億6759万 | 629億3848万 | +5.5% 3/3 | -18.27% 8/25 |
| 2017年 3月期 | 4,125 3/14 | 2,266 4/8 | 97,800 9/27 | 1189億8315万 | 653億6141万 | +12.89% 8/2 | -7.44% 4/10 |
| 2018年 3月期 | 3,850 4/7 | 3,015 7/3 | 229,600 7/31 | 1110億5094万 | 869億6586万 | +10.04% 7/28 | -10.43% 5/26 |
| 2019年 3月期 | 3,695 9/25 | 2,730 12/25 | 137,100 6/15 | 1065億8005万 | 787億4521万 | +7.23% 9/25 | -12.84% 12/25 |
| 2020年 3月期 | 3,040 4/1 | 2,099 3/13 | 141,300 9/26 | 876億8697万 | 605億4439万 | +6.39% 11/11 | -13.97% 3/13 |
| 2021年 3月期 | 3,035 10/20 | 2,205 4/3 | 182,600 9/28 | 875億4275万 | 636億190万 | +6.95% 9/11 | -5.24% 4/30 |
| 2022年 3月期 | 2,871 4/7 | 1,598 3/30 | 239,600 11/30 | 828億1227万 | 460億9335万 | +5.53% 9/14 | -13.32% 12/27 |
| 2023年 3月期 | 1,689 4/5 | 1,176 12/8 | 278,400 10/28 | 487億1819万 | 339億2101万 | +4.48% 4/28 | -7.83% 11/4 |
| 2024年 3月期 | 1,312 5/1 | 1,024 12/27 12/26 | 482,600 4/27 | 378億4385万 | 295億3666万 | +6.27% 1/11 | -12.7% 6/1 |
| 2025年 3月期 | 1,168 7/31 | 973 11/18 | 260,200 9/20 | 336億9025万 | 280億6560万 | +6.65% 4/21 | -8.49% 8/5 |
| 2026年 3月期 | 1,920 8/8 | 973 4/9 | 1,697,700 9/16 | 553億8124万 | 280億6560万 | +35.23% 8/7 | -17.52% 9/24 |
| 最新 | 998 2026/6/3 | 76,100 | 287億8671万 | -9.85% 1,107 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/27
- -38%（0.62倍）
- 2004/12/30 vs 2003/12/30
- 96%（1.96倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 29%（1.29倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 34%（1.34倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 94%（1.94倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/06/03 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
345円（2003/04/21） - 189%（2.89倍）
998円（6/3）
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。
