Waqoo（4937）の時価総額の推移
- 2021年9月30日
- 36億4343万
- 2022年9月30日
- 23億6886万
- 2023年9月29日
- 67億1593万
- 2024年9月30日
- 54億3197万
- 2025年9月30日
- 49億4931万
2025/12/23～2026/05/27
株価＆時価総額の推移
| 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 | ||||||||||
| 05/27 | 1,554 | 1,602 | 1,554 | 1,602 | +2.56% | 2,200 | 58億2017万 | +12.18% | 22.64 | 2.54 |
| 05/25 | 1,633 | 1,675 | 1,557 | 1,562 | -2.38% | 7,500 | 56億7485万 | +10.39% | 22.07 | 2.48 |
| 05/22 | 1,592 | 1,600 | 1,591 | 1,600 | -0.62% | 1,900 | 58億1290万 | +13.96% | 22.61 | 2.54 |
| 05/21 | 1,636 | 1,636 | 1,590 | 1,610 | -1.59% | 24,800 | 58億4923万 | +15.74% | 22.75 | 2.55 |
| 05/20 | 1,557 | 1,636 | 1,557 | 1,636 | 0% | 13,900 | 59億4369万 | +18.72% | 23.12 | 2.59 |
| 05/19 | 1,646 | 1,710 | 1,630 | 1,636 | +0.37% | 10,000 | 59億4369万 | +19.94% | 23.12 | 2.59 |
| 05/18 | 1,596 | 1,638 | 1,596 | 1,630 | +3.16% | 9,300 | 59億2190万 | +20.56% | 23.04 | 2.58 |
| 05/15 | 1,535 | 1,598 | 1,530 | 1,580 | +8.15% | 12,500 | 57億4024万 | +17.91% | 22.33 | 2.5 |
| 05/14 | 1,411 | 1,580 | 1,360 | 1,461 | +2.53% | 28,300 | 53億791万 | +9.68% | 20.65 | 2.32 |
| 05/13 | 1,429 | 1,446 | 1,415 | 1,425 | -0.28% | 4,700 | 51億7712万 | +7.3% | 20.14 | 2.26 |
| 05/12 | 1,386 | 1,429 | 1,385 | 1,429 | +2.66% | 2,300 | 51億9165万 | +7.85% | 20.19 | 2.26 |
| 05/11 | 1,447 | 1,460 | 1,388 | 1,392 | -3.8% | 6,100 | 50億5723万 | +5.14% | 19.67 | 2.21 |
| 05/08 | 1,390 | 1,447 | 1,390 | 1,447 | +1.9% | 3,200 | 52億5704万 | +9.37% | 20.45 | 2.29 |
| 05/07 | 1,329 | 1,466 | 1,329 | 1,420 | +7.82% | 9,000 | 51億5895万 | +7.49% | 20.07 | 2.25 |
| 05/01 | 1,285 | 1,317 | 1,285 | 1,317 | +1.7% | 1,300 | 47億8475万 | -0.15% | 18.61 | 2.09 |
| 04/30 | 1,300 | 1,300 | 1,295 | 1,295 | -0.77% | 1,600 | 47億482万 | -1.97% | 18.3 | 2.05 |
| 04/28 | 1,300 | 1,318 | 1,300 | 1,305 | +0.85% | 700 | 47億4115万 | -1.44% | 18.44 | 2.07 |
| 04/27 | 1,300 | 1,325 | 1,294 | 1,294 | -0.46% | 2,400 | 47億118万 | -2.34% | 18.29 | 2.05 |
| 04/24 | 1,300 | 1,301 | 1,299 | 1,300 | +1.56% | 1,100 | 47億2298万 | -1.81% | 18.37 | 2.06 |
| 04/23 | 1,285 | 1,287 | 1,260 | 1,280 | +0.39% | 4,400 | 46億5032万 | -3.61% | 18.09 | 2.03 |
| 04/22 | 1,295 | 1,295 | 1,275 | 1,275 | -0.7% | 1,100 | 46億3216万 | -4.35% | 18.02 | 2.02 |
| 04/21 | 1,304 | 1,304 | 1,284 | 1,284 | -2.36% | 1,500 | 46億6485万 | -4.04% | 18.15 | 2.04 |
| 04/20 | 1,290 | 1,319 | 1,290 | 1,315 | -0.15% | 500 | 47億7748万 | -2.01% | 18.58 | 2.08 |
| 04/17 | 1,320 | 1,320 | 1,317 | 1,317 | +2.09% | 300 | 47億8475万 | -2.08% | 18.61 | 2.09 |
| 04/16 | 1,289 | 1,290 | 1,288 | 1,290 | +1.57% | 500 | 46億8665万 | -4.44% | 18.23 | 2.04 |
| 04/15 | 1,263 | 1,285 | 1,263 | 1,270 | -1.32% | 3,000 | 46億1399万 | -6.48% | 17.95 | 2.01 |
| 04/14 | 1,267 | 1,287 | 1,267 | 1,287 | +0.16% | 2,200 | 46億7575万 | -5.99% | 18.19 | 2.04 |
| 04/13 | 1,272 | 1,297 | 1,272 | 1,285 | +0.39% | 1,400 | 46億6849万 | -6.82% | 18.16 | 2.04 |
| 04/10 | 1,272 | 1,284 | 1,272 | 1,280 | -1.08% | 2,600 | 46億5032万 | -7.78% | 18.09 | 2.03 |
| 04/09 | 1,295 | 1,300 | 1,294 | 1,294 | -2.78% | 4,100 | 47億118万 | -7.44% | 18.29 | 2.05 |
| 04/08 | 1,324 | 1,342 | 1,324 | 1,331 | +0.08% | 2,900 | 48億3561万 | -5.27% | 18.81 | 2.11 |
| 04/07 | 1,349 | 1,355 | 1,330 | 1,330 | -3.55% | 4,600 | 48億3198万 | -6.01% | 18.8 | 2.11 |
| 04/06 | 1,378 | 1,380 | 1,351 | 1,379 | +1.62% | 600 | 50億1000万 | -3.09% | 19.49 | 2.19 |
| 04/03 | 1,360 | 1,375 | 1,345 | 1,357 | -0.44% | 900 | 49億3007万 | -5.04% | 19.18 | 2.15 |
| 04/02 | 1,375 | 1,388 | 1,360 | 1,363 | -1.87% | 1,400 | 49億5187万 | -5.08% | 19.26 | 2.16 |
| 04/01 | 1,370 | 1,397 | 1,370 | 1,389 | +1.24% | 900 | 50億4633万 | -3.74% | 19.63 | 2.2 |
| 03/31 | 1,370 | 1,373 | 1,370 | 1,372 | -1.86% | 300 | 49億8456万 | -5.18% | 19.39 | 2.17 |
| 03/30 | 1,381 | 1,398 | 1,326 | 1,398 | +2.79% | 3,000 | 50億7902万 | -3.79% | 19.76 | 2.22 |
| 03/27 | 1,345 | 1,360 | 1,345 | 1,360 | -1.09% | 300 | 49億4097万 | -6.53% | 19.22 | 2.16 |
| 03/26 | 1,348 | 1,377 | 1,348 | 1,375 | +1.18% | 700 | 49億9546万 | -5.82% | 19.43 | 2.18 |
| 03/25 | 1,305 | 1,359 | 1,305 | 1,359 | +1.8% | 10,800 | 49億3733万 | -7.24% | 19.21 | 2.15 |
| 03/24 | 1,307 | 1,335 | 1,307 | 1,335 | +4.22% | 1,400 | 48億5014万 | -8.94% | 18.87 | 2.12 |
| 03/23 | 1,359 | 1,364 | 1,269 | 1,281 | -7.44% | 29,200 | 46億5396万 | -12.8% | 18.1 | 2.03 |
| 03/19 | 1,400 | 1,400 | 1,377 | 1,384 | -1.42% | 800 | 50億2816万 | -6.36% | 19.56 | 2.19 |
| 03/18 | 1,395 | 1,467 | 1,300 | 1,404 | +0.36% | 28,100 | 51億82万 | -5.01% | 19.84 | 2.23 |
| 03/17 | 1,394 | 1,460 | 1,394 | 1,399 | -0.14% | 1,400 | 50億8266万 | -5.35% | 19.77 | 2.22 |
| 03/16 | 1,395 | 1,434 | 1,387 | 1,401 | +0.43% | 3,300 | 50億8992万 | -5.21% | 19.8 | 2.22 |
| 03/13 | 1,400 | 1,415 | 1,385 | 1,395 | -2.52% | 10,100 | 50億6812万 | -5.62% | 19.71 | 2.21 |
| 03/12 | 1,483 | 1,483 | 1,431 | 1,431 | -3.51% | 4,100 | 51億9892万 | -3.18% | 20.22 | 2.27 |
| 03/11 | 1,520 | 1,548 | 1,450 | 1,483 | -4.2% | 13,100 | 53億8783万 | +0.41% | 20.96 | 2.35 |
| 03/10 | 1,547 | 1,548 | 1,547 | 1,548 | +1.18% | 200 | 56億2398万 | +5.09% | 21.88 | 2.45 |
| 03/09 | 1,500 | 1,530 | 1,440 | 1,530 | 0% | 3,500 | 55億5859万 | +4.29% | 21.62 | 2.43 |
| 03/06 | 1,530 | 1,550 | 1,530 | 1,530 | 0% | 2,700 | 55億5859万 | +4.72% | 21.62 | 2.43 |
| 03/05 | 1,500 | 1,540 | 1,500 | 1,530 | +5.08% | 2,300 | 55億5859万 | +5.15% | 21.62 | 2.43 |
| 03/04 | 1,541 | 1,590 | 1,450 | 1,456 | -7.73% | 9,400 | 52億8974万 | +0.41% | 20.58 | 2.31 |
| 03/03 | 1,569 | 1,579 | 1,559 | 1,578 | +2.67% | 3,100 | 57億3298万 | +8.98% | 22.3 | 2.5 |
| 03/02 | 1,511 | 1,559 | 1,501 | 1,537 | -0.07% | 1,700 | 55億8402万 | +6.66% | 21.72 | 2.44 |
| 02/27 | 1,505 | 1,538 | 1,500 | 1,538 | +1.18% | 4,700 | 55億8765万 | +7.1% | 21.74 | 2.44 |
| 02/26 | 1,532 | 1,551 | 1,498 | 1,520 | -0.78% | 3,100 | 55億2226万 | +6.37% | 21.48 | 2.41 |
| 02/25 | 1,464 | 1,538 | 1,464 | 1,532 | +1.93% | 4,000 | 55億6586万 | +7.58% | 21.65 | 2.43 |
| 02/24 | 1,507 | 1,520 | 1,503 | 1,503 | -0.79% | 4,000 | 54億6050万 | +5.92% | 21.24 | 2.38 |
| 02/20 | 1,472 | 1,628 | 1,437 | 1,515 | +3.63% | 30,500 | 55億409万 | +6.99% | 21.41 | 2.4 |
| 02/19 | 1,478 | 1,544 | 1,462 | 1,462 | -1.55% | 3,200 | 53億1154万 | +3.61% | 20.66 | 2.32 |
| 02/18 | 1,481 | 1,516 | 1,449 | 1,485 | +0.34% | 3,600 | 53億9510万 | +5.54% | 20.99 | 2.35 |
| 02/17 | 1,400 | 1,480 | 1,400 | 1,480 | +5.64% | 2,800 | 53億7694万 | +5.49% | 20.92 | 2.35 |
| 02/16 | 1,430 | 1,463 | 1,401 | 1,401 | -0.71% | 7,700 | 50億8992万 | +0.07% | 19.8 | 2.22 |
| 02/13 | 1,431 | 1,451 | 1,379 | 1,411 | -5.37% | 18,100 | 51億2625万 | +0.86% | 19.94 | 2.24 |
| 02/12 | 1,401 | 1,515 | 1,401 | 1,491 | +6.35% | 18,900 | 54億1690万 | +6.73% | 21.07 | 2.36 |
| 02/10 | 1,405 | 1,420 | 1,398 | 1,402 | +0.07% | 800 | 50億9356万 | +0.65% | 19.81 | 2.22 |
| 02/09 | 1,400 | 1,419 | 1,393 | 1,401 | +0.07% | 2,100 | 50億8992万 | +0.65% | 19.8 | 2.22 |
| 02/06 | 1,378 | 1,415 | 1,378 | 1,400 | +1.08% | 2,400 | 50億8629万 | +0.65% | 19.79 | 2.22 |
| 02/05 | 1,409 | 1,415 | 1,385 | 1,385 | -0.86% | 1,200 | 50億3179万 | -0.36% | 19.57 | 2.2 |
| 02/04 | 1,402 | 1,402 | 1,390 | 1,397 | -1.06% | 1,800 | 50億7539万 | +0.65% | 19.74 | 2.21 |
| 02/03 | 1,385 | 1,422 | 1,385 | 1,412 | +1.95% | 6,000 | 51億2989万 | +1.8% | 19.95 | 2.24 |
| 02/02 | 1,384 | 1,399 | 1,384 | 1,385 | +0.07% | 500 | 50億3179万 | -0.07% | 19.57 | 2.2 |
| 01/30 | 1,376 | 1,391 | 1,372 | 1,384 | -0.07% | 2,200 | 50億2816万 | -0.29% | 19.56 | 2.19 |
| 01/29 | 1,377 | 1,400 | 1,377 | 1,385 | +0.87% | 2,100 | 50億3179万 | -0.29% | 19.57 | 2.2 |
| 01/28 | 1,400 | 1,412 | 1,373 | 1,373 | -3.51% | 2,700 | 49億8820万 | -1.29% | 19.4 | 2.18 |
| 01/27 | 1,391 | 1,423 | 1,381 | 1,423 | +1.64% | 3,100 | 51億6985万 | +2.37% | 20.11 | 2.26 |
| 01/26 | 1,401 | 1,420 | 1,400 | 1,400 | -0.07% | 1,900 | 50億8629万 | +0.86% | 19.79 | 2.22 |
| 01/23 | 1,396 | 1,413 | 1,396 | 1,401 | -0.57% | 2,500 | 50億8992万 | +1.23% | 19.8 | 2.22 |
| 01/22 | 1,365 | 1,424 | 1,364 | 1,409 | +2.92% | 3,900 | 51億1899万 | +1.95% | 19.91 | 2.23 |
| 01/21 | 1,403 | 1,403 | 1,369 | 1,369 | -1.44% | 1,600 | 49億7312万 | -0.94% | 19.35 | 2.17 |
| 01/20 | 1,403 | 1,403 | 1,365 | 1,389 | -1.77% | 10,000 | 50億4577万 | 0% | 19.63 | 2.2 |
| 01/19 | 1,427 | 1,450 | 1,385 | 1,414 | -0.91% | 5,600 | 51億3659万 | +0.86% | 19.98 | 2.24 |
| 01/16 | 1,400 | 1,454 | 1,386 | 1,427 | +2.81% | 23,500 | 51億8381万 | +0.85% | 20.17 | 2.26 |
| 01/15 | 1,364 | 1,400 | 1,361 | 1,388 | +1.61% | 13,000 | 50億4214万 | -2.8% | 19.62 | 2.2 |
| 01/14 | 1,400 | 1,415 | 1,366 | 1,366 | -1.44% | 20,700 | 49億6222万 | -5.27% | 19.3 | 2.16 |
| 01/13 | 1,410 | 1,410 | 1,365 | 1,386 | -1.7% | 6,500 | 50億3487万 | -4.87% | 19.59 | 2.2 |
| 01/09 | 1,349 | 1,415 | 1,349 | 1,410 | +3.91% | 14,300 | 51億2206万 | -4.08% | 19.93 | 2.23 |
| 01/08 | 1,369 | 1,376 | 1,354 | 1,357 | -1.31% | 10,000 | 49億2953万 | -8.43% | 19.18 | 2.15 |
| 01/07 | 1,376 | 1,385 | 1,366 | 1,375 | -1.01% | 3,400 | 49億9491万 | -8.15% | 19.43 | 2.18 |
| 01/06 | 1,369 | 1,406 | 1,369 | 1,389 | +0.51% | 1,900 | 50億4577万 | -8.07% | 19.63 | 2.2 |
| 01/05 | 1,377 | 1,382 | 1,371 | 1,382 | +0.36% | 1,800 | 50億2034万 | -9.38% | 19.53 | 2.19 |
| 2025 | ||||||||||
| 12/30 | 1,355 | 1,393 | 1,341 | 1,377 | +0.88% | 4,500 | 50億218万 | -10.58% | 19.46 | 2.37 |
| 12/29 | 1,340 | 1,384 | 1,340 | 1,365 | +1.87% | 21,100 | 49億5859万 | -12.22% | 19.29 | 2.34 |
| 12/26 | 1,371 | 1,391 | 1,339 | 1,340 | -1.98% | 40,900 | 48億6777万 | -14.7% | 18.94 | 2.3 |
| 12/25 | 1,391 | 1,418 | 1,366 | 1,367 | -2.36% | 19,400 | 49億6585万 | -13.97% | 19.32 | 2.35 |
| 12/24 | 1,427 | 1,427 | 1,400 | 1,400 | -1.89% | 3,300 | 50億8573万 | -12.77% | 19.79 | 2.4 |
| 12/23 | 1,430 | 1,450 | 1,402 | 1,427 | +1.28% | 9,800 | 51億8381万 | -11.8% | 20.17 | 2.45 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2021年 9月期 | 2,510 6/30 | 1,192 9/22 | 2,684,200 6/30 | 73億4119万 | 35億7740万 | 36億4343万 9/30 |
| 2022年 9月期 | 1,246 10/18 | 441 2/25 | 2,496,200 6/22 | 37億3946万 | 13億2351万 | 23億6886万 9/30 |
| 2023年 9月期 | 2,848 6/29 | 785 10/3 | 6,216,300 5/11 | 85億6159万 | 23億5984万 | 67億1593万 9/29 |
| 2024年 9月期 | 2,770 11/15 | 1,045 8/7 | 697,000 11/20 | 83億3847万 | 37億8177万 | 54億3197万 9/30 |
| 2025年 9月期 | 1,840 12/11 | 800 4/8 | 1,257,700 8/5 | 66億5882万 | 28億9514万 | 49億4931万 9/30 |
| 最新 | 1,602 2026/5/27 | 2,200 | 58億2017万 | |||
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。
