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
09/28	2,407	2,407	2,365	2,372	+0.13%	7,200	-	-0.55%	-	-
09/25	2,371	2,371	2,349	2,369	-0.59%	7,000	-	-0.5%	-	-
09/24	2,398	2,398	2,381	2,383	-0.63%	3,300	-	+0.34%	-	-
09/18	2,400	2,400	2,373	2,398	-0.08%	1,900	-	+1.35%	-	-
09/17	2,401	2,429	2,376	2,400	0%	2,500	-	+2.08%	-	-
09/16	2,381	2,409	2,381	2,400	-0.08%	1,900	-	+2.74%	-	-
09/15	2,434	2,434	2,402	2,402	-1.31%	1,800	-	+3.27%	-	-
09/14	2,397	2,435	2,340	2,434	+1.54%	6,200	-	+5.41%	-	-
09/11	2,409	2,409	2,378	2,397	-1.68%	2,100	-	+5.41%	-	-
09/10	2,467	2,467	2,409	2,438	-0.49%	1,200	-	+8.79%	-	-
09/09	2,354	2,477	2,352	2,450	+2.94%	4,600	-	+11.06%	-	-
09/08	2,470	2,478	2,380	2,380	-2.66%	5,700	-	+9.68%	-	-
09/07	2,501	2,508	2,385	2,445	-0.81%	8,700	-	+14.57%	-	-
09/04	2,346	2,473	2,346	2,465	+5.21%	15,600	-	+17.6%	-	-
09/03	2,276	2,345	2,273	2,343	+2.94%	1,900	-	+13.9%	-	-
09/02	2,270	2,305	2,260	2,276	-1.09%	2,200	-	+12.45%	-	-
09/01	2,406	2,406	2,281	2,301	-3.32%	6,200	-	+15.28%	-	-
08/31	2,329	2,400	2,329	2,380	+2.15%	4,500	-	+21.18%	-	-
08/28	2,257	2,330	2,257	2,330	+2.01%	3,200	-	+20.79%	-	-
08/27	2,232	2,314	2,232	2,284	+1.33%	8,200	-	+20.53%	-	-
08/26	2,371	2,371	2,228	2,254	-6.9%	15,600	-	+20.92%	-	-
08/25	2,480	2,480	2,420	2,421	-2.97%	4,800	-	+32.08%	-	-
08/24	2,460	2,500	2,400	2,495	+1.55%	16,900	-	+39%	-	-
08/21	2,400	2,457	2,337	2,457	+4.33%	14,300	-	+40.16%	-	-
08/20	2,251	2,360	2,251	2,355	+3.97%	12,800	-	+37.4%	-	-
08/19	2,210	2,320	2,195	2,265	+2.49%	28,000	-	+34.98%	-	-
08/18	2,184	2,210	2,107	2,210	+2.41%	15,800	-	+34.35%	-	-
08/17	2,075	2,160	2,035	2,158	+6.31%	27,300	-	+33.71%	-	-
08/14	2,035	2,036	1,994	2,030	-0.39%	17,900	-	+27.91%	-	-
08/13	2,065	2,097	1,963	2,038	-5.21%	43,500	-	+30.22%	-	-
08/12	2,048	2,150	1,901	2,150	+9.25%	242,200	-	+39.25%	-	-
08/10	1,968	1,968	1,968	1,968	+25.51%	16,300	-	+29.73%	-	-
08/07	1,535	1,568	1,532	1,568	0%	900	-	+4.6%	-	-
08/06	1,531	1,568	1,531	1,568	0%	400	-	+4.74%	-	-
08/05	1,578	1,578	1,545	1,568	+1.95%	500	-	+4.95%	-	-
08/04	1,510	1,550	1,510	1,538	+3.43%	2,000	-	+3.15%	-	-
07/31	1,480	1,500	1,480	1,487	+0.47%	400	-	-0.27%	-	-
07/30	1,483	1,483	1,471	1,480	-2.05%	500	-	-0.87%	-	-
07/29	1,500	1,511	1,473	1,511	-0.07%	500	-	+1%	-	-
07/28	1,551	1,551	1,504	1,512	-3.69%	600	-	+1.07%	-	-
07/27	1,530	1,570	1,530	1,570	+4.6%	900	-	+4.95%	-	-
07/24	1,518	1,518	1,501	1,501	-1.12%	300	-	+0.4%	-	-
07/23	1,455	1,555	1,455	1,518	+2.57%	6,200	-	+1.34%	-	-
07/22	1,480	1,480	1,480	1,480	-1.73%	300	-	-1.2%	-	-
07/21	1,506	1,506	1,506	1,506	+1.76%	100	-	+0.33%	-	-
07/16	1,480	1,480	1,480	1,480	+1.37%	100	-	-1.53%	-	-
07/15	1,447	1,460	1,447	1,460	+0.9%	200	-	-3.05%	-	-
07/14	1,447	1,447	1,447	1,447	-2.03%	100	-	-4.11%	-	-
07/13	1,477	1,477	1,477	1,477	+1.86%	100	-	-2.44%	-	-
07/10	1,446	1,450	1,446	1,450	0%	300	-	-4.42%	-	-
07/09	1,434	1,450	1,434	1,450	+0.55%	2,500	-	-4.73%	-	-
07/08	1,472	1,472	1,442	1,442	-2.1%	5,100	-	-5.57%	-	-
07/07	1,473	1,493	1,473	1,473	-0.81%	1,500	-	-3.85%	-	-
07/06	1,493	1,493	1,482	1,485	-1%	17,000	-	-3.38%	-	-
07/03	1,485	1,500	1,485	1,500	+1.01%	1,200	-	-2.72%	-	-
07/02	1,502	1,505	1,485	1,485	-2.24%	2,200	-	-3.88%	-	-
06/30	1,515	1,519	1,477	1,519	0%	600	-	-1.94%	-	-
06/29	1,486	1,519	1,475	1,519	+1.61%	1,400	-	-2.19%	-	-
06/26	1,500	1,500	1,495	1,495	-0.33%	700	-	-4.04%	-	-
06/25	1,476	1,512	1,472	1,500	-1.06%	1,700	-	-4.03%	-	-
06/24	1,550	1,550	1,499	1,516	-2.38%	2,000	-	-3.32%	-	-
06/22	1,520	1,553	1,520	1,553	+0.65%	300	-	-1.15%	-	-
06/19	1,543	1,543	1,543	1,543	+0.78%	200	-	-1.53%	-	-
06/18	1,534	1,534	1,504	1,531	+2.07%	2,700	-	-2.05%	-	-
06/17	1,530	1,533	1,454	1,500	-2.98%	13,400	-	-3.72%	-	-
06/16	1,540	1,546	1,540	1,546	-1.21%	400	-	-0.51%	-	-
06/15	1,540	1,566	1,540	1,565	+1.62%	800	-	+0.97%	-	-
06/12	1,540	1,540	1,540	1,540	0%	100	-	-0.26%	-	-
06/11	1,580	1,580	1,540	1,540	-1.72%	700	-	+0.33%	-	-
06/09	1,504	1,567	1,504	1,567	+1.49%	500	-	+2.69%	-	-
06/08	1,531	1,570	1,530	1,544	-0.32%	6,100	-	+1.91%	-	-
06/05	1,580	1,580	1,548	1,549	-0.06%	600	-	+2.92%	-	-
06/04	1,549	1,560	1,507	1,550	-1.59%	12,100	-	+3.68%	-	-
06/03	1,550	1,575	1,534	1,575	+1.22%	20,400	-	+6.13%	-	-
06/02	1,598	1,598	1,551	1,556	-1.95%	5,500	-	+5.71%	-	-
06/01	1,577	1,620	1,575	1,587	+0.95%	6,900	-	+8.55%	-	-
05/29	1,600	1,600	1,570	1,572	-1.75%	8,900	-	+8.34%	-	-
05/28	1,600	1,600	1,573	1,600	-0.12%	1,300	-	+11.11%	-	-
05/27	1,554	1,602	1,554	1,602	+2.56%	2,200	-	+12.18%	-	-
05/25	1,633	1,675	1,557	1,562	-2.38%	7,500	-	+10.39%	-	-
05/22	1,592	1,600	1,591	1,600	-0.62%	1,900	-	+13.96%	-	-
05/21	1,636	1,636	1,590	1,610	-1.59%	24,800	-	+15.74%	-	-
05/20	1,557	1,636	1,557	1,636	0%	13,900	-	+18.72%	-	-
05/19	1,646	1,710	1,630	1,636	+0.37%	10,000	-	+19.94%	-	-
05/18	1,596	1,638	1,596	1,630	+3.16%	9,300	-	+20.56%	-	-
05/15	1,535	1,598	1,530	1,580	+8.15%	12,500	-	+17.91%	-	-
05/14	1,411	1,580	1,360	1,461	+2.53%	28,300	-	+9.68%	-	-
05/13	1,429	1,446	1,415	1,425	-0.28%	4,700	-	+7.3%	-	-
05/12	1,386	1,429	1,385	1,429	+2.66%	2,300	-	+7.85%	-	-
05/11	1,447	1,460	1,388	1,392	-3.8%	6,100	-	+5.14%	-	-
05/08	1,390	1,447	1,390	1,447	+1.9%	3,200	-	+9.37%	-	-
05/07	1,329	1,466	1,329	1,420	+7.82%	9,000	-	+7.49%	-	-
05/01	1,285	1,317	1,285	1,317	+1.7%	1,300	-	-0.15%	-	-
04/30	1,300	1,300	1,295	1,295	-0.77%	1,600	-	-1.97%	-	-
04/28	1,300	1,318	1,300	1,305	+0.85%	700	-	-1.44%	-	-
04/27	1,300	1,325	1,294	1,294	-0.46%	2,400	-	-2.34%	-	-
04/24	1,300	1,301	1,299	1,300	+1.56%	1,100	-	-1.81%	-	-
04/23	1,285	1,287	1,260	1,280	+0.39%	4,400	-	-3.61%	-	-
04/22	1,295	1,295	1,275	1,275	-0.7%	1,100	-	-4.35%	-	-
04/21	1,304	1,304	1,284	1,284	-2.36%	1,500	-	-4.04%	-	-

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	PER
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	29.18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	赤字 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	236.59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	赤字 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	114.04倍 9/30
最新	2,372 2026/9/28		7,200	-		-		86億8879万		-

Waqoo（4937）のPER（株価収益率）の推移

2026/04/21～2026/09/28

株価＆PERの推移

年初来

開示資料

決算

株式

チャート