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
08/27	2,160	2,160	2,116	2,120	-1.53%	35,600	323億3389万	-0.84%	24.14	9.07
08/26	2,169	2,208	2,149	2,153	+1.6%	31,900	328億3720万	+0.8%	24.51	9.21
08/25	2,214	2,232	2,119	2,119	-2.62%	41,700	323億1864万	-0.66%	24.13	9.06
08/24	2,266	2,290	2,176	2,176	-3.55%	35,200	331億8799万	+2.21%	24.77	9.31
08/21	2,221	2,278	2,190	2,256	+0.8%	58,100	344億814万	+6.26%	25.68	9.65
08/20	2,119	2,238	2,119	2,238	+7.08%	50,800	341億3361万	+5.82%	25.48	9.57
08/19	2,153	2,153	2,061	2,090	-3.15%	41,600	318億7634万	-0.95%	23.79	8.94
08/18	2,251	2,251	2,132	2,158	-5.93%	71,400	329億1346万	+2.18%	24.57	9.23
08/17	2,299	2,320	2,240	2,294	-0.35%	81,600	349億8771万	+8.77%	26.12	9.81
08/14	2,090	2,397	2,046	2,302	+8.89%	167,200	351億973万	+9.62%	26.21	9.85
08/13	2,118	2,120	2,069	2,114	-0.19%	26,600	322億4238万	+1.1%	24.07	9.04
08/12	2,185	2,185	2,060	2,118	-1.17%	18,900	323億339万	+1.39%	24.11	9.06
08/10	2,187	2,194	2,122	2,143	-0.88%	23,600	326億8468万	+2.78%	24.4	9.17
08/07	2,170	2,170	2,053	2,162	-0.41%	21,800	329億7447万	+4.14%	24.61	9.25
08/06	2,120	2,171	2,090	2,171	+2.12%	17,400	331億1174万	+4.98%	24.72	9.29
08/05	2,126	2,158	2,126	2,126	+0.57%	15,500	324億2540万	+3.45%	24.2	9.09
08/04	2,070	2,114	2,050	2,114	+1.63%	8,900	322億4238万	+3.42%	24.07	9.04
08/03	2,116	2,129	2,049	2,080	-1.7%	20,700	317億2382万	+2.36%	23.68	8.9
07/31	2,150	2,183	2,071	2,116	-0.42%	32,200	322億7288万	+4.91%	24.09	9.05
07/30	2,124	2,125	2,060	2,125	+1.67%	20,400	324億1015万	+6.2%	24.19	9.09
07/29	2,036	2,099	2,016	2,090	+4.71%	43,400	318億7634万	+5.24%	23.79	8.94
07/28	2,044	2,060	1,984	1,996	-2.35%	28,900	304億4266万	+1.17%	22.72	8.54
07/27	2,070	2,090	2,035	2,044	-1.97%	11,800	311億7475万	+4.02%	23.27	8.74
07/24	2,031	2,085	2,024	2,085	+1.71%	19,200	318億8万	+6.65%	23.74	8.92
07/23	2,080	2,085	2,040	2,050	-1.44%	11,600	312億6626万	+5.45%	23.34	8.77
07/22	2,070	2,085	2,044	2,080	+0.48%	22,000	317億2382万	+7.55%	23.68	8.9
07/21	2,070	2,088	2,056	2,070	+1.77%	15,500	315億7130万	+7.76%	23.57	8.85
07/17	2,025	2,060	2,000	2,034	+0.44%	16,900	310億2223万	+6.66%	23.16	8.7
07/16	2,070	2,097	2,025	2,025	-1.65%	21,700	308億8497万	+6.86%	23.05	8.66
07/15	2,108	2,135	2,056	2,059	-2.32%	30,600	314億353万	+9.23%	23.44	8.81
07/14	2,128	2,148	2,101	2,108	-1.22%	12,600	321億5087万	+12.43%	24	9.02
07/13	2,085	2,137	2,085	2,134	+2.65%	20,200	325億4742万	+14.67%	24.3	9.13
07/10	2,096	2,104	2,072	2,079	0%	36,700	317億857万	+12.62%	23.67	8.89
07/09	2,082	2,090	2,014	2,079	-0.19%	26,500	317億857万	+13.17%	23.67	8.89
07/08	2,058	2,125	2,043	2,083	+1.12%	89,000	317億6957万	+14.2%	23.72	8.91
07/07	2,049	2,097	2,013	2,060	+2.69%	74,700	314億1878万	+13.69%	23.45	8.81
07/06	1,973	2,016	1,973	2,006	+3.78%	25,900	305億9518万	+11.2%	22.84	8.58
07/03	1,955	1,955	1,917	1,933	-0.72%	39,200	294億8180万	+7.51%	22.01	8.27
07/02	1,915	1,996	1,885	1,947	+4.79%	49,700	296億9532万	+8.41%	22.17	8.33
07/01	1,887	1,930	1,840	1,858	+0.6%	40,300	283億3791万	+3.63%	21.15	7.95
06/30	1,871	1,874	1,782	1,847	+1.88%	34,700	281億7014万	+3.07%	21.03	7.89
06/29	1,742	1,813	1,742	1,813	+6.27%	32,400	276億5158万	+1.28%	20.64	7.75
06/26	1,725	1,725	1,695	1,706	-1.1%	19,800	260億1963万	-4.96%	19.42	7.29
06/25	1,750	1,781	1,695	1,725	-1.26%	39,700	263億942万	-4.33%	19.64	7.37
06/24	1,751	1,777	1,730	1,747	-0.17%	18,900	266億4496万	-3.53%	19.89	7.47
06/23	1,817	1,817	1,750	1,750	-2.67%	33,000	266億9071万	-3.85%	19.92	7.48
06/22	1,800	1,825	1,778	1,798	-0.11%	20,500	274億2280万	-1.8%	20.47	7.68
06/19	1,839	1,839	1,759	1,800	-0.06%	33,400	274億5330万	-1.85%	20.49	7.69
06/18	1,855	1,855	1,800	1,801	-1.04%	16,800	274億6856万	-1.96%	20.5	7.7
06/17	1,758	1,853	1,746	1,820	+4.66%	32,000	277億5834万	-1.25%	20.72	7.78
06/16	1,739	1,750	1,720	1,739	+1.58%	21,800	265億2294万	-6%	19.8	7.43
06/15	1,747	1,758	1,712	1,712	-2%	42,400	261億1114万	-8.01%	19.49	7.32
06/12	1,780	1,792	1,729	1,747	-1.85%	30,400	266億4496万	-6.78%	19.89	7.47
06/11	1,798	1,798	1,741	1,780	-1%	36,300	271億4827万	-5.67%	20.27	7.61
06/10	1,780	1,812	1,771	1,798	+1.75%	27,300	274億2280万	-5.22%	20.47	7.68
06/09	1,793	1,800	1,755	1,767	+0.4%	33,600	269億4999万	-7.24%	20.12	7.55
06/08	1,800	1,800	1,748	1,760	-4.35%	35,500	268億4323万	-8.05%	20.04	7.52
06/05	1,780	1,845	1,780	1,840	+4.37%	28,800	280億6338万	-4.37%	20.95	7.86
06/04	1,761	1,782	1,741	1,763	-1.18%	39,400	268億8899万	-8.65%	20.07	7.53
06/03	1,822	1,849	1,761	1,784	-3.67%	51,300	272億927万	-8.14%	20.31	7.62
06/02	1,833	1,864	1,825	1,852	-0.16%	32,400	282億4640万	-5.12%	21.09	7.91
06/01	1,880	1,896	1,825	1,855	-2.01%	48,100	282億9215万	-5.45%	21.12	7.93
05/29	1,897	1,985	1,893	1,893	+0.85%	64,700	288億7172万	-4.1%	21.55	8.09
05/28	1,838	1,885	1,838	1,877	+3.19%	66,600	286億2769万	-5.35%	21.37	8.02
05/27	1,821	1,839	1,800	1,819	+0.44%	62,600	277億4309万	-8.68%	20.71	7.77
05/26	1,904	1,904	1,792	1,811	-5.73%	92,400	276億2107万	-9.63%	20.62	7.74
05/25	1,942	1,947	1,890	1,921	+0.79%	31,600	292億9878万	-4.71%	21.87	8.21
05/22	1,902	1,938	1,891	1,906	-1.85%	34,100	290億7000万	-5.83%	21.7	8.15
05/21	1,979	2,010	1,937	1,942	-1.07%	58,600	296億1906万	-4.33%	22.11	8.3
05/20	2,040	2,046	1,933	1,963	-2.58%	54,300	299億3935万	-3.49%	22.35	8.39
05/19	1,908	2,068	1,908	2,015	+6.5%	68,400	307億3245万	-1.23%	22.94	8.61
05/18	1,954	1,954	1,812	1,892	+0.96%	103,300	288億5647万	-7.48%	21.54	8.09
05/15	1,941	1,984	1,820	1,874	-3.45%	204,600	285億8194万	-8.63%	21.34	8.01
05/14	2,000	2,042	1,941	1,941	-3.43%	63,100	296億381万	-5.64%	22.1	8.3
05/13	1,991	2,026	1,991	2,010	+0.95%	16,200	306億5619万	-2.43%	22.88	8.59
05/12	2,043	2,043	1,981	1,991	-2.55%	54,500	303億6640万	-3.4%	22.67	8.51
05/11	2,051	2,068	2,032	2,043	-1.3%	51,700	311億5950万	-1.16%	23.26	8.73
05/08	2,035	2,101	2,019	2,070	+1.67%	33,700	315億7130万	+0.19%	23.57	8.85
05/07	2,029	2,054	2,011	2,036	+1.9%	41,600	310億5274万	-1.31%	23.18	8.7
05/01	1,994	2,012	1,960	1,998	+0.2%	36,800	304億7317万	-3.24%	22.75	8.54
04/30	2,000	2,000	1,940	1,994	-0.65%	78,700	304億1216万	-3.53%	22.7	8.52
04/28	2,025	2,041	1,972	2,007	+0.15%	49,600	306億1043万	-3.23%	22.85	8.58
04/27	2,059	2,066	2,001	2,004	-2.48%	42,600	305億6468万	-3.42%	22.82	8.56
04/24	2,039	2,063	2,008	2,055	+0.74%	61,600	313億4252万	-0.92%	23.4	8.78
04/23	2,105	2,105	2,040	2,040	-2.02%	51,200	311億1374万	-1.4%	23.23	8.72
04/22	2,130	2,130	2,068	2,082	-3.61%	54,600	317億5432万	+0.58%	23.7	8.9
04/21	2,131	2,179	2,107	2,160	+2.03%	56,900	329億4397万	+4.35%	24.59	9.23
04/20	2,117	2,147	2,065	2,117	0%	68,200	322億8814万	+2.32%	24.1	9.05
04/17	2,105	2,151	2,098	2,117	+0.33%	56,300	322億8814万	+2.22%	24.1	9.05
04/16	2,138	2,170	2,110	2,110	-0.28%	36,400	321億8137万	+1.54%	24.02	9.02
04/15	2,143	2,156	2,099	2,116	+0.28%	55,300	322億7288万	+1.29%	24.09	9.04
04/14	2,114	2,125	2,086	2,110	+2.23%	38,400	321億8137万	+0.43%	24.02	9.02
04/13	2,050	2,093	2,040	2,064	+0.54%	52,500	314億7979万	-2.13%	23.5	8.82
04/10	2,100	2,100	2,036	2,053	-2.42%	41,400	313億1202万	-3.16%	23.37	8.77
04/09	2,150	2,150	2,075	2,104	-1.91%	50,200	320億8986万	-1.22%	23.95	8.99
04/08	2,080	2,145	2,076	2,145	+5.61%	77,000	327億1519万	+0.52%	24.42	9.17
04/07	2,015	2,059	2,002	2,031	+0.79%	63,100	309億7648万	-4.96%	23.12	8.68
04/06	2,012	2,045	2,010	2,015	-0.93%	43,000	307億3245万	-6.06%	22.94	8.61
04/03	2,034	2,086	2,030	2,034	-0.2%	45,600	310億2223万	-5.75%	23.16	8.69
04/02	2,129	2,129	2,023	2,038	-4.45%	74,500	310億8324万	-6.17%	23.2	8.71

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
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	72.94	45.4	30.86	19.21	340億2699万	211億6547万	54.12倍 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	66.54	33.59	25.36	12.81	399億6128万	207億6669万	46.7倍 12/29
2024年 12月期	2,060 12/25	1,054 8/5	454,000 2/14	38.27	19.58	12.93	6.62	311億4888万	158億564万	36.5倍 12/30
2025年 12月期	3,015 11/12	1,720 4/7	431,300 5/16	42.02	23.97	13.62	7.77	456億8580万	260億888万	36.54倍 12/30
最新	2,120 2026/8/27		35,600	24.14 予想		9.07 実績		323億7622万		-

eWeLL（5038）のPER（株価収益率）の推移

2026/04/02～2026/08/27

株価＆PERの推移

年初来

開示資料

決算

株式

チャート