- 4839
- 2026/10/09
- 時価
- 267億円
- PER 予
- 43.88倍
- 2010年以降
- 3.7-51.77倍
（2010-2026年） - PBR
- 0.38倍
- 2010年以降
- 0.4-2.82倍
（2010-2026年） - 配当 予
- 3.23%
- ROE 予
- 0.86%
- ROA 予
- 0.55%
- 資料
- Link
- CSV,JSON
WOWOW（4839）の株価チャート
株価
10/9
- 前日 (10/8)
- 921
- 始値
- 919
- 高値
- 931
- 安値
- 918
- 終値 +0.87%
- 929
- 出来高 -32.08%
- 81,300
乖離率
- 株価（5日）
移動平均値 - +0.32%
926 - 株価（25日）
移動平均値 - -5.4%
982 - 出来高（5日）
移動平均値 - -39.63%
134,660
2026/05/18～2026/10/09
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 | ||||||||||
| 10/09 | 919 | 931 | 918 | 929 | +0.87% | 81,300 | - | -5.4% | - | - |
| 10/08 | 920 | 929 | 918 | 921 | -0.22% | 119,700 | - | -6.5% | - | - |
| 10/07 | 926 | 929 | 921 | 923 | -0.86% | 149,000 | - | -6.67% | - | - |
| 10/06 | 929 | 937 | 925 | 931 | +0.54% | 123,600 | - | -6.15% | - | - |
| 10/05 | 940 | 940 | 926 | 926 | -1.59% | 199,700 | - | -6.93% | - | - |
| 10/02 | 964 | 964 | 940 | 941 | -2.49% | 245,500 | - | -5.81% | - | - |
| 10/01 | 972 | 975 | 961 | 965 | -0.82% | 186,600 | - | -3.69% | - | - |
| 09/30 | 978 | 980 | 970 | 973 | -0.31% | 113,400 | - | -3.09% | - | - |
| 09/29 | 990 | 992 | 976 | 976 | -1.61% | 139,400 | - | -2.89% | - | - |
| 09/28 | 1,001 | 1,002 | 992 | 992 | -0.8% | 183,800 | - | -1.49% | - | - |
| 09/25 | 1,000 | 1,005 | 998 | 1,000 | +0.3% | 71,000 | - | -0.7% | - | - |
| 09/24 | 1,001 | 1,003 | 997 | 997 | -0.4% | 78,800 | - | -0.99% | - | - |
| 09/18 | 1,003 | 1,006 | 1,000 | 1,001 | -0.4% | 76,900 | - | -0.69% | - | - |
| 09/17 | 1,001 | 1,006 | 1,001 | 1,005 | +0.2% | 34,000 | - | -0.3% | - | - |
| 09/16 | 1,005 | 1,008 | 999 | 1,003 | -0.3% | 47,900 | - | -0.5% | - | - |
| 09/15 | 1,004 | 1,009 | 1,003 | 1,006 | +0.2% | 44,200 | - | -0.1% | - | - |
| 09/14 | 1,004 | 1,008 | 1,002 | 1,004 | +0.2% | 99,200 | - | -0.3% | - | - |
| 09/11 | 1,000 | 1,003 | 1,000 | 1,002 | -0.2% | 39,900 | - | -0.4% | - | - |
| 09/10 | 999 | 1,004 | 999 | 1,004 | +0.4% | 44,400 | - | -0.1% | - | - |
| 09/09 | 1,012 | 1,012 | 999 | 1,000 | -1.19% | 95,600 | - | -0.4% | - | - |
| 09/08 | 1,012 | 1,017 | 1,010 | 1,012 | -0.3% | 51,800 | - | +0.9% | - | - |
| 09/07 | 1,012 | 1,017 | 1,009 | 1,015 | -0.1% | 78,400 | - | +1.3% | - | - |
| 09/04 | 1,002 | 1,017 | 1,002 | 1,016 | +1.09% | 123,300 | - | +1.4% | - | - |
| 09/03 | 1,007 | 1,013 | 1,005 | 1,005 | -0.2% | 37,600 | - | +0.2% | - | - |
| 09/02 | 1,008 | 1,015 | 1,004 | 1,007 | -0.2% | 107,200 | - | +0.3% | - | - |
| 09/01 | 1,008 | 1,013 | 1,005 | 1,009 | 0% | 48,800 | - | +0.5% | - | - |
| 08/31 | 1,006 | 1,013 | 1,002 | 1,009 | +0.4% | 56,800 | - | +0.4% | - | - |
| 08/28 | 1,010 | 1,019 | 1,005 | 1,005 | -0.89% | 57,100 | - | 0% | - | - |
| 08/27 | 1,017 | 1,025 | 1,009 | 1,014 | -0.69% | 46,500 | - | +0.9% | - | - |
| 08/26 | 1,009 | 1,025 | 1,008 | 1,021 | +1.29% | 130,300 | - | +1.59% | - | - |
| 08/25 | 1,017 | 1,017 | 1,008 | 1,008 | +0.1% | 34,100 | - | +0.3% | - | - |
| 08/24 | 1,010 | 1,017 | 1,007 | 1,007 | -1.08% | 52,700 | - | +0.2% | - | - |
| 08/21 | 1,010 | 1,018 | 1,002 | 1,018 | +0.69% | 100,200 | - | +1.29% | - | - |
| 08/20 | 1,001 | 1,011 | 999 | 1,011 | +1.1% | 39,700 | - | +0.7% | - | - |
| 08/19 | 1,014 | 1,015 | 999 | 1,000 | -0.79% | 83,000 | - | -0.4% | - | - |
| 08/18 | 1,010 | 1,012 | 1,000 | 1,008 | -0.2% | 111,000 | - | +0.3% | - | - |
| 08/17 | 1,001 | 1,012 | 998 | 1,010 | +1% | 153,600 | - | +0.4% | - | - |
| 08/14 | 999 | 1,001 | 994 | 1,000 | +0.5% | 60,200 | - | -0.6% | - | - |
| 08/13 | 1,000 | 1,002 | 990 | 995 | -0.5% | 61,100 | - | -1.19% | - | - |
| 08/12 | 999 | 1,001 | 993 | 1,000 | +0.6% | 78,500 | - | -0.7% | - | - |
| 08/10 | 983 | 994 | 981 | 994 | +1.64% | 86,900 | - | -1.29% | - | - |
| 08/07 | 980 | 983 | 977 | 978 | +0.1% | 34,000 | - | -2.88% | - | - |
| 08/06 | 983 | 986 | 975 | 977 | -0.2% | 82,400 | - | -3.08% | - | - |
| 08/05 | 991 | 992 | 979 | 979 | -0.51% | 109,400 | - | -2.97% | - | - |
| 08/04 | 991 | 994 | 980 | 984 | -0.71% | 72,000 | - | -2.57% | - | - |
| 08/03 | 1,003 | 1,006 | 984 | 991 | -1.98% | 104,600 | - | -1.88% | - | - |
| 07/31 | 1,023 | 1,033 | 1,003 | 1,011 | -1.27% | 101,200 | - | +0.2% | - | - |
| 07/30 | 1,029 | 1,033 | 1,022 | 1,024 | -0.58% | 71,500 | - | +1.59% | - | - |
| 07/29 | 1,018 | 1,030 | 1,018 | 1,030 | +1.18% | 64,900 | - | +2.28% | - | - |
| 07/28 | 1,028 | 1,031 | 1,016 | 1,018 | -0.78% | 59,500 | - | +1.39% | - | - |
| 07/27 | 1,013 | 1,027 | 1,013 | 1,026 | +1.48% | 66,300 | - | +2.29% | - | - |
| 07/24 | 1,016 | 1,016 | 1,006 | 1,011 | -0.39% | 44,000 | - | +0.9% | - | - |
| 07/23 | 1,020 | 1,031 | 1,013 | 1,015 | -0.39% | 68,600 | - | +1.4% | - | - |
| 07/22 | 1,015 | 1,026 | 1,009 | 1,019 | +0.39% | 58,500 | - | +1.8% | - | - |
| 07/21 | 1,009 | 1,024 | 1,009 | 1,015 | +1.2% | 84,600 | - | +1.6% | - | - |
| 07/17 | 999 | 1,007 | 996 | 1,003 | +0.5% | 74,100 | - | +0.2% | - | - |
| 07/16 | 1,014 | 1,020 | 998 | 998 | -1.58% | 88,200 | - | -0.4% | - | - |
| 07/15 | 1,015 | 1,022 | 1,007 | 1,014 | +0.5% | 50,200 | - | +1.2% | - | - |
| 07/14 | 1,017 | 1,031 | 1,007 | 1,009 | -0.88% | 73,800 | - | +0.8% | - | - |
| 07/13 | 1,025 | 1,037 | 1,018 | 1,018 | -0.49% | 60,600 | - | +1.7% | - | - |
| 07/10 | 1,023 | 1,039 | 1,018 | 1,023 | +0.2% | 75,200 | - | +2.3% | - | - |
| 07/09 | 1,017 | 1,029 | 1,015 | 1,021 | +1.09% | 52,100 | - | +2.1% | - | - |
| 07/08 | 1,015 | 1,019 | 1,007 | 1,010 | +0.4% | 32,800 | - | +1.1% | - | - |
| 07/07 | 1,006 | 1,018 | 1,004 | 1,006 | +0.1% | 69,400 | - | +0.7% | - | - |
| 07/06 | 1,002 | 1,019 | 1,000 | 1,005 | +0.4% | 94,000 | - | +0.6% | - | - |
| 07/03 | 1,006 | 1,013 | 1,001 | 1,001 | +0.1% | 93,700 | - | +0.3% | - | - |
| 07/02 | 999 | 1,010 | 995 | 1,000 | +0.5% | 84,900 | - | +0.1% | - | - |
| 07/01 | 993 | 995 | 982 | 995 | 0% | 56,100 | - | -0.5% | - | - |
| 06/30 | 994 | 1,000 | 990 | 995 | +0.1% | 35,200 | - | -0.6% | - | - |
| 06/29 | 977 | 1,000 | 976 | 994 | +2.05% | 85,300 | - | -0.7% | - | - |
| 06/26 | 983 | 988 | 970 | 974 | -0.92% | 100,400 | - | -2.79% | - | - |
| 06/25 | 986 | 993 | 979 | 983 | -0.1% | 69,500 | - | -2.09% | - | - |
| 06/24 | 975 | 993 | 975 | 984 | +0.92% | 59,900 | - | -2.19% | - | - |
| 06/23 | 977 | 980 | 965 | 975 | -0.91% | 185,200 | - | -3.18% | - | - |
| 06/22 | 992 | 992 | 976 | 984 | -0.2% | 138,500 | - | -2.57% | - | - |
| 06/19 | 997 | 1,009 | 986 | 986 | -2.28% | 162,700 | - | -2.86% | - | - |
| 06/18 | 1,000 | 1,009 | 993 | 1,009 | +1.51% | 147,300 | - | -1.27% | - | - |
| 06/17 | 1,000 | 1,009 | 990 | 994 | +0.3% | 212,200 | - | -3.5% | - | - |
| 06/16 | 1,041 | 1,163 | 988 | 991 | -4.8% | 580,400 | - | -4.62% | - | - |
| 06/15 | 1,039 | 1,045 | 1,031 | 1,041 | +0.97% | 40,800 | - | -0.67% | - | - |
| 06/12 | 1,010 | 1,031 | 1,004 | 1,031 | +2.79% | 98,900 | - | -2.18% | - | - |
| 06/11 | 999 | 1,003 | 991 | 1,003 | -0.1% | 51,000 | - | -5.47% | - | - |
| 06/10 | 996 | 1,004 | 989 | 1,004 | +0.8% | 63,100 | - | -5.99% | - | - |
| 06/09 | 1,015 | 1,022 | 996 | 996 | -0.99% | 69,200 | - | -7.35% | - | - |
| 06/08 | 1,015 | 1,024 | 999 | 1,006 | -1.18% | 67,100 | - | -7.02% | - | - |
| 06/05 | 1,005 | 1,028 | 1,005 | 1,018 | +2% | 76,300 | - | -6.61% | - | - |
| 06/04 | 998 | 1,006 | 988 | 998 | 0% | 65,600 | - | -9.02% | - | - |
| 06/03 | 999 | 1,001 | 982 | 998 | -0.1% | 76,100 | - | -9.85% | - | - |
| 06/02 | 1,000 | 1,005 | 987 | 999 | -0.1% | 111,600 | - | -10.48% | - | - |
| 06/01 | 1,015 | 1,015 | 989 | 1,000 | -1.86% | 151,100 | - | -11.27% | - | - |
| 05/29 | 1,008 | 1,032 | 1,007 | 1,019 | +0.39% | 55,800 | - | -10.46% | - | - |
| 05/28 | 1,007 | 1,016 | 1,004 | 1,015 | -0.2% | 61,700 | - | -11.59% | - | - |
| 05/27 | 1,021 | 1,021 | 1,007 | 1,017 | 0% | 62,700 | - | -12.18% | - | - |
| 05/26 | 1,006 | 1,020 | 1,003 | 1,017 | +0.39% | 37,700 | - | -12.93% | - | - |
| 05/25 | 1,023 | 1,027 | 1,001 | 1,013 | -0.78% | 105,900 | - | -14.01% | - | - |
| 05/22 | 1,020 | 1,028 | 1,017 | 1,021 | -0.2% | 50,400 | - | -14.06% | - | - |
| 05/21 | 1,028 | 1,034 | 1,021 | 1,023 | -0.49% | 83,200 | - | -14.54% | - | - |
| 05/20 | 1,049 | 1,056 | 1,015 | 1,028 | -1.15% | 213,100 | - | -14.97% | - | - |
| 05/19 | 1,101 | 1,101 | 1,032 | 1,040 | -5.8% | 353,700 | - | -14.75% | - | - |
| 05/18 | 1,127 | 1,140 | 1,103 | 1,104 | -5.72% | 159,500 | - | -10.24% | - | - |
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 | 929 2026/10/9 | 81,300 | 267億9644万 | -5.4% 982 | |||
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）
- 2026/10/09 vs 2025/12/30
- -36%（0.64倍）
- 過去安値
345円（2003/04/21） - 169%（2.69倍）
929円（10/9）
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。
