eWeLL（5038）の時価総額の推移

2022年12月30日: 253億521万
2023年12月29日: 300億8782万
2024年12月30日: 297億1326万
2025年12月30日: 399億8968万

2026/01/22～2026/06/19

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
06/19	1,839	1,839	1,759	1,800	-0.06%	33,400	274億5330万	-1.85%	20.47	8.65
06/18	1,855	1,855	1,800	1,801	-1.04%	16,800	274億6856万	-1.96%	20.49	8.65
06/17	1,758	1,853	1,746	1,820	+4.66%	32,000	277億5834万	-1.25%	20.7	8.74
06/16	1,739	1,750	1,720	1,739	+1.58%	21,800	265億2294万	-6%	19.78	8.35
06/15	1,747	1,758	1,712	1,712	-2%	42,400	261億1114万	-8.01%	19.47	8.22
06/12	1,780	1,792	1,729	1,747	-1.85%	30,400	266億4496万	-6.78%	19.87	8.39
06/11	1,798	1,798	1,741	1,780	-1%	36,300	271億4827万	-5.67%	20.25	8.55
06/10	1,780	1,812	1,771	1,798	+1.75%	27,300	274億2280万	-5.22%	20.45	8.64
06/09	1,793	1,800	1,755	1,767	+0.4%	33,600	269億4999万	-7.24%	20.1	8.49
06/08	1,800	1,800	1,748	1,760	-4.35%	35,500	268億4323万	-8.05%	20.02	8.45
06/05	1,780	1,845	1,780	1,840	+4.37%	28,800	280億6338万	-4.37%	20.93	8.84
06/04	1,761	1,782	1,741	1,763	-1.18%	39,400	268億8899万	-8.65%	20.05	8.47
06/03	1,822	1,849	1,761	1,784	-3.67%	51,300	272億927万	-8.14%	20.29	8.57
06/02	1,833	1,864	1,825	1,852	-0.16%	32,400	282億4640万	-5.12%	21.07	8.9
06/01	1,880	1,896	1,825	1,855	-2.01%	48,100	282億9215万	-5.45%	21.1	8.91
05/29	1,897	1,985	1,893	1,893	+0.85%	64,700	288億7172万	-4.1%	21.53	9.09
05/28	1,838	1,885	1,838	1,877	+3.19%	66,600	286億2769万	-5.35%	21.35	9.02
05/27	1,821	1,839	1,800	1,819	+0.44%	62,600	277億4309万	-8.68%	20.69	8.74
05/26	1,904	1,904	1,792	1,811	-5.73%	92,400	276億2107万	-9.63%	20.6	8.7
05/25	1,942	1,947	1,890	1,921	+0.79%	31,600	292億9878万	-4.71%	21.85	9.23
05/22	1,902	1,938	1,891	1,906	-1.85%	34,100	290億7000万	-5.83%	21.68	9.16
05/21	1,979	2,010	1,937	1,942	-1.07%	58,600	296億1906万	-4.33%	22.09	9.33
05/20	2,040	2,046	1,933	1,963	-2.58%	54,300	299億3935万	-3.49%	22.33	9.43
05/19	1,908	2,068	1,908	2,015	+6.5%	68,400	307億3245万	-1.23%	22.92	9.68
05/18	1,954	1,954	1,812	1,892	+0.96%	103,300	288億5647万	-7.48%	21.52	9.09
05/15	1,941	1,984	1,820	1,874	-3.45%	204,600	285億8194万	-8.63%	21.32	9
05/14	2,000	2,042	1,941	1,941	-3.43%	63,100	296億381万	-5.64%	22.08	9.32
05/13	1,991	2,026	1,991	2,010	+0.95%	16,200	306億5619万	-2.43%	22.86	9.66
05/12	2,043	2,043	1,981	1,991	-2.55%	54,500	303億6640万	-3.4%	22.65	9.56
05/11	2,051	2,068	2,032	2,043	-1.3%	51,700	311億5950万	-1.16%	23.24	9.81
05/08	2,035	2,101	2,019	2,070	+1.67%	33,700	315億7130万	+0.19%	23.54	9.94
05/07	2,029	2,054	2,011	2,036	+1.9%	41,600	310億5274万	-1.31%	23.16	9.78
05/01	1,994	2,012	1,960	1,998	+0.2%	36,800	304億7317万	-3.24%	22.73	9.6
04/30	2,000	2,000	1,940	1,994	-0.65%	78,700	304億1216万	-3.53%	22.68	9.58
04/28	2,025	2,041	1,972	2,007	+0.15%	49,600	306億1043万	-3.23%	22.83	9.64
04/27	2,059	2,066	2,001	2,004	-2.48%	42,600	305億6468万	-3.42%	22.79	9.63
04/24	2,039	2,063	2,008	2,055	+0.74%	61,600	313億4252万	-0.92%	23.37	9.87
04/23	2,105	2,105	2,040	2,040	-2.02%	51,200	311億1374万	-1.4%	23.2	9.8
04/22	2,130	2,130	2,068	2,082	-3.61%	54,600	317億5432万	+0.58%	23.68	10
04/21	2,131	2,179	2,107	2,160	+2.03%	56,900	329億4397万	+4.35%	24.57	10.38
04/20	2,117	2,147	2,065	2,117	0%	68,200	322億8814万	+2.32%	24.08	10.17
04/17	2,105	2,151	2,098	2,117	+0.33%	56,300	322億8814万	+2.22%	24.08	10.17
04/16	2,138	2,170	2,110	2,110	-0.28%	36,400	321億8137万	+1.54%	24	10.14
04/15	2,143	2,156	2,099	2,116	+0.28%	55,300	322億7288万	+1.29%	24.07	10.16
04/14	2,114	2,125	2,086	2,110	+2.23%	38,400	321億8137万	+0.43%	24	10.14
04/13	2,050	2,093	2,040	2,064	+0.54%	52,500	314億7979万	-2.13%	23.48	9.91
04/10	2,100	2,100	2,036	2,053	-2.42%	41,400	313億1202万	-3.16%	23.35	9.86
04/09	2,150	2,150	2,075	2,104	-1.91%	50,200	320億8986万	-1.22%	23.93	10.11
04/08	2,080	2,145	2,076	2,145	+5.61%	77,000	327億1519万	+0.52%	24.4	10.3
04/07	2,015	2,059	2,002	2,031	+0.79%	63,100	309億7648万	-4.96%	23.1	9.76
04/06	2,012	2,045	2,010	2,015	-0.93%	43,000	307億3245万	-6.06%	22.92	9.68
04/03	2,034	2,086	2,030	2,034	-0.2%	45,600	310億2223万	-5.75%	23.14	9.77
04/02	2,129	2,129	2,023	2,038	-4.45%	74,500	310億8324万	-6.17%	23.18	9.79
04/01	2,079	2,137	2,076	2,133	+5.13%	103,400	325億3217万	-2.07%	24.26	10.25
03/31	1,992	2,056	1,970	2,029	+2.32%	74,100	309億4597万	-6.97%	23.08	9.75
03/30	1,999	2,009	1,960	1,983	-4.94%	63,600	302億4439万	-9.41%	22.56	9.53
03/27	2,061	2,093	2,021	2,086	+1.41%	65,100	318億1533万	-5.01%	23.73	10.02
03/26	2,128	2,130	2,048	2,057	-4.28%	58,900	313億7303万	-6.16%	23.4	9.88
03/25	2,045	2,151	2,039	2,149	+4.68%	87,800	327億7619万	-1.78%	24.44	10.32
03/24	2,010	2,057	1,987	2,053	+4.74%	89,700	313億1202万	-6.04%	23.35	9.86
03/23	1,886	1,991	1,866	1,960	+0.72%	178,300	298億9360万	-10.67%	22.29	9.42
03/19	1,965	2,000	1,925	1,946	-5.03%	155,500	296億8007万	-11.99%	22.13	9.35
03/18	2,080	2,083	2,018	2,049	-1.54%	84,900	312億5101万	-8.24%	23.31	9.84
03/17	2,140	2,168	2,076	2,081	-3.21%	60,300	317億3907万	-7.35%	23.67	10
03/16	2,160	2,164	2,127	2,150	-0.83%	38,700	327億9145万	-4.87%	24.45	10.33
03/13	2,191	2,229	2,161	2,168	-4.87%	61,800	330億6598万	-4.54%	24.66	10.41
03/12	2,364	2,394	2,268	2,279	-5.04%	53,200	347億5893万	+0.04%	25.92	10.95
03/11	2,446	2,446	2,396	2,400	+0.17%	75,300	366億441万	+4.94%	27.3	11.53
03/10	2,321	2,456	2,312	2,396	+3.23%	79,900	365億4340万	+4.63%	27.25	11.51
03/09	2,292	2,350	2,225	2,321	-0.9%	88,400	353億9951万	+1.18%	26.4	11.15
03/06	2,268	2,377	2,268	2,342	+1.78%	58,200	357億1980万	+1.69%	26.64	11.25
03/05	2,294	2,350	2,270	2,301	+4.54%	60,400	350億9447万	-0.56%	26.17	11.05
03/04	2,255	2,291	2,201	2,201	-1.26%	88,400	335億6929万	-5.62%	25.03	10.57
03/03	2,223	2,305	2,210	2,229	+0.27%	80,800	339億9634万	-5.35%	25.35	10.71
03/02	2,247	2,255	2,203	2,223	-5.28%	81,600	339億483万	-6.44%	25.29	10.68
02/27	2,434	2,440	2,320	2,347	-1.55%	108,200	357億9606万	-2.05%	26.7	11.27
02/26	2,245	2,387	2,244	2,384	+8.61%	128,900	363億6038万	-1.2%	27.12	11.45
02/25	2,201	2,222	2,173	2,195	0%	41,200	334億7778万	-9.82%	24.97	10.54
02/24	2,168	2,272	2,140	2,195	-1.04%	101,900	334億7778万	-10.84%	24.97	10.54
02/20	2,198	2,308	2,190	2,218	+2.69%	179,100	338億2857万	-10.96%	25.23	10.65
02/19	2,202	2,207	2,083	2,160	+7.89%	240,200	329億4397万	-14.29%	24.57	10.38
02/18	2,100	2,135	1,998	2,002	+2.14%	177,800	305億3417万	-21.43%	22.77	9.62
02/17	2,065	2,065	1,944	1,960	-5.41%	175,100	298億9360万	-24.12%	22.29	9.42
02/16	2,170	2,195	2,035	2,072	-8.72%	269,200	316億180万	-20.92%	23.57	9.95
02/13	2,400	2,424	2,266	2,270	-5.02%	202,100	346億2167万	-14.37%	25.82	10.9
02/12	2,470	2,470	2,383	2,390	-4.02%	94,700	364億5189万	-10.62%	27.18	11.48
02/10	2,400	2,500	2,400	2,490	+4.8%	50,300	379億7707万	-7.3%	28.32	11.96
02/09	2,440	2,464	2,374	2,376	-1.82%	93,800	362億3836万	-11.61%	27.03	11.41
02/06	2,429	2,438	2,391	2,420	-0.82%	58,000	369億944万	-10.3%	27.53	11.63
02/05	2,340	2,454	2,322	2,440	+4.27%	105,200	372億1448万	-9.9%	27.75	11.72
02/04	2,527	2,527	2,323	2,340	-6.92%	131,300	356億8930万	-13.81%	26.62	11.24
02/03	2,492	2,532	2,470	2,514	+2.28%	48,600	383億4312万	-7.74%	28.6	12.08
02/02	2,480	2,503	2,435	2,458	-1.72%	109,600	374億8901万	-9.86%	27.96	11.81
01/30	2,561	2,573	2,476	2,501	-1.69%	79,100	381億4484万	-8.46%	28.45	12.01
01/29	2,602	2,602	2,510	2,544	-3.12%	78,000	388億67万	-6.74%	28.94	12.22
01/28	2,750	2,750	2,610	2,626	-4.61%	67,800	400億5132万	-3.67%	29.87	12.61
01/27	2,744	2,820	2,706	2,753	-0.25%	29,700	419億8831万	+1.29%	31.31	13.22
01/26	2,758	2,806	2,730	2,760	+0.07%	41,300	420億9507万	+2.11%	31.39	13.26
01/23	2,741	2,795	2,734	2,758	+1.1%	24,100	420億6456万	+2.6%	31.37	13.25
01/22	2,791	2,796	2,726	2,728	-1.87%	54,400	416億701万	+1.94%	31.03	13.1

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 12月期	2,450 4,900 11/29	1,525 3,050 9/26	8,948,000 4,474,000 9/21	340億2699万	211億6547万	253億521万 12/30
2023年 12月期	2,865 5,730 6/21	1,447 2,893 10/16	823,800 411,900 2/14	399億6128万	207億6669万	300億8782万 12/29
2024年 12月期	2,060 12/25	1,054 8/5	454,000 2/14	311億4888万	158億564万	297億1326万 12/30
2025年 12月期	3,015 11/12	1,720 4/7	431,300 5/16	456億8580万	260億888万	399億8968万 12/30
最新	1,800 2026/6/19		33,400	274億5330万

eWeLL（5038）の時価総額の推移

2026/01/22～2026/06/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート