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
08/07	1,535	1,568	1,532	1,568	0%	900	56億9665万	+4.6%	13.63	2.24
08/06	1,531	1,568	1,531	1,568	0%	400	56億9665万	+4.74%	13.63	2.24
08/05	1,578	1,578	1,545	1,568	+1.95%	500	56億9665万	+4.95%	13.63	2.24
08/04	1,510	1,550	1,510	1,538	+3.43%	2,000	55億8765万	+3.15%	13.37	2.2
07/31	1,480	1,500	1,480	1,487	+0.47%	400	54億237万	-0.27%	12.92	2.12
07/30	1,483	1,483	1,471	1,480	-2.05%	500	53億7694万	-0.87%	12.86	2.11
07/29	1,500	1,511	1,473	1,511	-0.07%	500	54億8956万	+1%	13.13	2.16
07/28	1,551	1,551	1,504	1,512	-3.69%	600	54億9319万	+1.07%	13.14	2.16
07/27	1,530	1,570	1,530	1,570	+4.6%	900	57億391万	+4.95%	13.64	2.24
07/24	1,518	1,518	1,501	1,501	-1.12%	300	54億5323万	+0.4%	13.04	2.14
07/23	1,455	1,555	1,455	1,518	+2.57%	6,200	55億1499万	+1.34%	13.19	2.17
07/22	1,480	1,480	1,480	1,480	-1.73%	300	53億7694万	-1.2%	12.86	2.11
07/21	1,506	1,506	1,506	1,506	+1.76%	100	54億7140万	+0.33%	13.09	2.15
07/16	1,480	1,480	1,480	1,480	+1.37%	100	53億7694万	-1.53%	12.86	2.11
07/15	1,447	1,460	1,447	1,460	+0.9%	200	53億427万	-3.05%	12.69	2.08
07/14	1,447	1,447	1,447	1,447	-2.03%	100	52億5704万	-4.11%	12.57	2.07
07/13	1,477	1,477	1,477	1,477	+1.86%	100	53億6604万	-2.44%	12.84	2.11
07/10	1,446	1,450	1,446	1,450	0%	300	52億6794万	-4.42%	12.6	2.07
07/09	1,434	1,450	1,434	1,450	+0.55%	2,500	52億6794万	-4.73%	12.6	2.07
07/08	1,472	1,472	1,442	1,442	-2.1%	5,100	52億3888万	-5.57%	12.53	2.06
07/07	1,473	1,493	1,473	1,473	-0.81%	1,500	53億5150万	-3.85%	12.8	2.1
07/06	1,493	1,493	1,482	1,485	-1%	17,000	53億9510万	-3.38%	12.91	2.12
07/03	1,485	1,500	1,485	1,500	+1.01%	1,200	54億4960万	-2.72%	13.04	2.14
07/02	1,502	1,505	1,485	1,485	-2.24%	2,200	53億9510万	-3.88%	12.91	2.12
06/30	1,515	1,519	1,477	1,519	0%	600	55億1863万	-1.94%	13.2	2.15
06/29	1,486	1,519	1,475	1,519	+1.61%	1,400	55億1863万	-2.19%	13.2	2.15
06/26	1,500	1,500	1,495	1,495	-0.33%	700	54億3143万	-4.04%	12.99	2.12
06/25	1,476	1,512	1,472	1,500	-1.06%	1,700	54億4960万	-4.03%	13.04	2.12
06/24	1,550	1,550	1,499	1,516	-2.38%	2,000	55億773万	-3.32%	13.17	2.15
06/22	1,520	1,553	1,520	1,553	+0.65%	300	56億4215万	-1.15%	13.5	2.2
06/19	1,543	1,543	1,543	1,543	+0.78%	200	56億582万	-1.53%	13.41	2.18
06/18	1,534	1,534	1,504	1,531	+2.07%	2,700	55億6222万	-2.05%	13.3	2.17
06/17	1,530	1,533	1,454	1,500	-2.98%	13,400	54億4960万	-3.72%	13.04	2.12
06/16	1,540	1,546	1,540	1,546	-1.21%	400	56億1672万	-0.51%	13.44	2.19
06/15	1,540	1,566	1,540	1,565	+1.62%	800	56億8575万	+0.97%	13.6	2.22
06/12	1,540	1,540	1,540	1,540	0%	100	55億9492万	-0.26%	13.38	2.18
06/11	1,580	1,580	1,540	1,540	-1.72%	700	55億9492万	+0.33%	13.38	2.18
06/09	1,504	1,567	1,504	1,567	+1.49%	500	56億9301万	+2.69%	13.62	2.22
06/08	1,531	1,570	1,530	1,544	-0.32%	6,100	56億945万	+1.91%	13.42	2.19
06/05	1,580	1,580	1,548	1,549	-0.06%	600	56億2762万	+2.92%	13.46	2.19
06/04	1,549	1,560	1,507	1,550	-1.59%	12,100	56億3125万	+3.68%	13.47	2.19
06/03	1,550	1,575	1,534	1,575	+1.22%	20,400	57億2208万	+6.13%	13.69	2.23
06/02	1,598	1,598	1,551	1,556	-1.95%	5,500	56億5305万	+5.71%	13.52	2.2
06/01	1,577	1,620	1,575	1,587	+0.95%	6,900	57億6567万	+8.55%	13.79	2.25
05/29	1,600	1,600	1,570	1,572	-1.75%	8,900	57億1118万	+8.34%	13.66	2.23
05/28	1,600	1,600	1,573	1,600	-0.12%	1,300	58億1290万	+11.11%	13.9	2.27
05/27	1,554	1,602	1,554	1,602	+2.56%	2,200	58億2017万	+12.18%	13.92	2.27
05/25	1,633	1,675	1,557	1,562	-2.38%	7,500	56億7485万	+10.39%	13.57	2.21
05/22	1,592	1,600	1,591	1,600	-0.62%	1,900	58億1290万	+13.96%	13.9	2.27
05/21	1,636	1,636	1,590	1,610	-1.59%	24,800	58億4923万	+15.74%	13.99	2.28
05/20	1,557	1,636	1,557	1,636	0%	13,900	59億4369万	+18.72%	14.22	2.32
05/19	1,646	1,710	1,630	1,636	+0.37%	10,000	59億4369万	+19.94%	14.22	2.32
05/18	1,596	1,638	1,596	1,630	+3.16%	9,300	59億2190万	+20.56%	14.17	2.31
05/15	1,535	1,598	1,530	1,580	+8.15%	12,500	57億4024万	+17.91%	13.73	2.24
05/14	1,411	1,580	1,360	1,461	+2.53%	28,300	53億791万	+9.68%	12.7	2.07
05/13	1,429	1,446	1,415	1,425	-0.28%	4,700	51億7712万	+7.3%	12.38	2.02
05/12	1,386	1,429	1,385	1,429	+2.66%	2,300	51億9165万	+7.85%	12.42	2.02
05/11	1,447	1,460	1,388	1,392	-3.8%	6,100	50億5723万	+5.14%	12.1	1.97
05/08	1,390	1,447	1,390	1,447	+1.9%	3,200	52億5704万	+9.37%	12.57	2.05
05/07	1,329	1,466	1,329	1,420	+7.82%	9,000	51億5895万	+7.49%	12.34	2.01
05/01	1,285	1,317	1,285	1,317	+1.7%	1,300	47億8475万	-0.15%	11.45	1.86
04/30	1,300	1,300	1,295	1,295	-0.77%	1,600	47億482万	-1.97%	11.25	1.83
04/28	1,300	1,318	1,300	1,305	+0.85%	700	47億4115万	-1.44%	11.34	1.85
04/27	1,300	1,325	1,294	1,294	-0.46%	2,400	47億118万	-2.34%	11.25	1.83
04/24	1,300	1,301	1,299	1,300	+1.56%	1,100	47億2298万	-1.81%	11.3	1.84
04/23	1,285	1,287	1,260	1,280	+0.39%	4,400	46億5032万	-3.61%	11.12	1.81
04/22	1,295	1,295	1,275	1,275	-0.7%	1,100	46億3216万	-4.35%	11.08	1.81
04/21	1,304	1,304	1,284	1,284	-2.36%	1,500	46億6485万	-4.04%	11.16	1.82
04/20	1,290	1,319	1,290	1,315	-0.15%	500	47億7748万	-2.01%	11.43	1.86
04/17	1,320	1,320	1,317	1,317	+2.09%	300	47億8475万	-2.08%	11.45	1.86
04/16	1,289	1,290	1,288	1,290	+1.57%	500	46億8665万	-4.44%	11.21	1.83
04/15	1,263	1,285	1,263	1,270	-1.32%	3,000	46億1399万	-6.48%	11.04	1.8
04/14	1,267	1,287	1,267	1,287	+0.16%	2,200	46億7575万	-5.99%	11.18	1.82
04/13	1,272	1,297	1,272	1,285	+0.39%	1,400	46億6849万	-6.82%	11.17	1.82
04/10	1,272	1,284	1,272	1,280	-1.08%	2,600	46億5032万	-7.78%	11.12	1.81
04/09	1,295	1,300	1,294	1,294	-2.78%	4,100	47億118万	-7.44%	11.25	1.83
04/08	1,324	1,342	1,324	1,331	+0.08%	2,900	48億3561万	-5.27%	11.57	1.88
04/07	1,349	1,355	1,330	1,330	-3.55%	4,600	48億3198万	-6.01%	11.56	1.88
04/06	1,378	1,380	1,351	1,379	+1.62%	600	50億1000万	-3.09%	11.98	1.95
04/03	1,360	1,375	1,345	1,357	-0.44%	900	49億3007万	-5.04%	11.79	1.92
04/02	1,375	1,388	1,360	1,363	-1.87%	1,400	49億5187万	-5.08%	11.84	1.93
04/01	1,370	1,397	1,370	1,389	+1.24%	900	50億4633万	-3.74%	12.07	1.97
03/31	1,370	1,373	1,370	1,372	-1.86%	300	49億8456万	-5.18%	11.92	2.17
03/30	1,381	1,398	1,326	1,398	+2.79%	3,000	50億7902万	-3.79%	12.15	2.22
03/27	1,345	1,360	1,345	1,360	-1.09%	300	49億4097万	-6.53%	11.82	2.16
03/26	1,348	1,377	1,348	1,375	+1.18%	700	49億9546万	-5.82%	11.95	2.18
03/25	1,305	1,359	1,305	1,359	+1.8%	10,800	49億3733万	-7.24%	11.81	2.15
03/24	1,307	1,335	1,307	1,335	+4.22%	1,400	48億5014万	-8.94%	11.6	2.12
03/23	1,359	1,364	1,269	1,281	-7.44%	29,200	46億5396万	-12.8%	11.13	2.03
03/19	1,400	1,400	1,377	1,384	-1.42%	800	50億2816万	-6.36%	12.03	2.19
03/18	1,395	1,467	1,300	1,404	+0.36%	28,100	51億82万	-5.01%	12.2	2.23
03/17	1,394	1,460	1,394	1,399	-0.14%	1,400	50億8266万	-5.35%	12.16	2.22
03/16	1,395	1,434	1,387	1,401	+0.43%	3,300	50億8992万	-5.21%	12.18	2.22
03/13	1,400	1,415	1,385	1,395	-2.52%	10,100	50億6812万	-5.62%	12.12	2.21
03/12	1,483	1,483	1,431	1,431	-3.51%	4,100	51億9892万	-3.18%	12.44	2.27
03/11	1,520	1,548	1,450	1,483	-4.2%	13,100	53億8783万	+0.41%	12.89	2.35
03/10	1,547	1,548	1,547	1,548	+1.18%	200	56億2398万	+5.09%	13.45	2.45
03/09	1,500	1,530	1,440	1,530	0%	3,500	55億5859万	+4.29%	13.3	2.43
03/06	1,530	1,550	1,530	1,530	0%	2,700	55億5859万	+4.72%	13.3	2.43
03/05	1,500	1,540	1,500	1,530	+5.08%	2,300	55億5859万	+5.15%	13.3	2.43

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2021年 9月期	2,510 6/30	1,192 9/22	2,684,200 6/30	60.32	28.65	9.41	4.47	73億4119万	35億7740万	4.55倍 9/30
2022年 9月期	1,246 10/18	441 2/25	2,496,200 6/22	赤字	赤字	5.04	1.79	37億3946万	13億2351万	3.19倍 9/30
2023年 9月期	2,848 6/29	785 10/3	6,216,300 5/11	302.01	83.24	11.09	3.06	85億6159万	23億5984万	8.69倍 9/29
2024年 9月期	2,770 11/15	1,045 8/7	697,000 11/20	赤字	赤字	4.69	1.77	83億3847万	37億8177万	2.54倍 9/30
2025年 9月期	1,840 12/11	800 4/8	1,257,700 8/5	149.35	64.94	3.11	1.35	66億5882万	28億9514万	2.38倍 9/30
最新	1,568 2026/8/7		900	13.63 予想		2.24 実績		57億4369万		-

Waqoo（4937）のPBR（株価純資産倍率）の推移

2026/03/05～2026/08/07

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート