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
10/02	940	950	925	946	-0.42%	3,800	-	+2.16%	-	-
10/01	966	974	950	950	-1.86%	6,200	-	+2.81%	-	-
09/30	974	978	968	968	-0.51%	3,500	-	+4.99%	-	-
09/29	992	1,000	973	973	-1.92%	7,600	-	+5.76%	-	-
09/28	1,012	1,016	988	992	-0.5%	15,800	-	+8.18%	-	-
09/25	997	1,011	982	997	+0.4%	17,300	-	+9.08%	-	-
09/24	952	993	950	993	+4.31%	19,800	-	+9.12%	-	-
09/18	955	955	948	952	-0.31%	3,800	-	+4.96%	-	-
09/17	937	955	937	955	+1.17%	11,500	-	+5.41%	-	-
09/16	956	956	940	944	-1.15%	32,900	-	+4.42%	-	-
09/15	948	955	931	955	+1.38%	50,100	-	+5.76%	-	-
09/14	921	960	911	942	+7.53%	63,400	-	+4.55%	-	-
09/11	882	885	876	876	-0.45%	8,000	-	-2.67%	-	-
09/10	889	889	871	880	-1.01%	7,900	-	-2.22%	-	-
09/09	884	892	884	889	-0.22%	7,100	-	-1.22%	-	-
09/08	883	895	882	891	-0.22%	385,700	-	-1%	-	-
09/07	880	893	880	893	+0.56%	3,000	-	-0.56%	-	-
09/04	880	888	873	888	+0.57%	3,500	-	-1%	-	-
09/03	885	886	881	883	-0.45%	2,900	-	-1.56%	-	-
09/02	891	894	880	887	-0.67%	5,100	-	-1.22%	-	-
09/01	890	898	889	893	-0.56%	3,000	-	-0.56%	-	-
08/31	901	901	886	898	-0.33%	11,600	-	-0.11%	-	-
08/28	906	906	896	901	-0.22%	12,600	-	+0.11%	-	-
08/27	900	906	899	903	0%	3,200	-	+0.22%	-	-
08/26	900	905	896	903	0%	2,300	-	+0.11%	-	-
08/25	900	906	900	903	0%	2,100	-	0%	-	-
08/24	901	908	901	903	+0.33%	2,800	-	-0.11%	-	-
08/21	904	908	900	900	-1.1%	6,000	-	-0.66%	-	-
08/20	905	915	904	910	+0.33%	16,100	-	+0.22%	-	-
08/19	908	909	904	907	-0.44%	10,500	-	-0.22%	-	-
08/18	910	916	907	911	-0.33%	6,600	-	+0.22%	-	-
08/17	922	922	906	914	-0.54%	10,500	-	+0.44%	-	-
08/14	926	926	906	919	+0.33%	12,500	-	+0.88%	-	-
08/13	923	929	913	916	-0.65%	23,500	-	+0.55%	-	-
08/12	904	923	904	922	+1.99%	23,600	-	+0.99%	-	-
08/10	899	920	895	904	+0.56%	57,300	-	-1.09%	-	-
08/07	891	899	884	899	+0.9%	12,300	-	-1.86%	-	-
08/06	887	898	877	891	+1.02%	21,000	-	-2.94%	-	-
08/05	874	885	868	882	+0.92%	14,100	-	-4.13%	-	-
08/04	845	876	845	874	+3.43%	26,400	-	-5.21%	-	-
08/03	865	865	843	845	-2.76%	34,200	-	-8.55%	-	-
07/31	871	875	860	869	-1.92%	25,600	-	-6.16%	-	-
07/30	865	889	864	886	-1.34%	47,100	-	-4.42%	-	-
07/29	908	915	898	898	-1.1%	67,200	-	-3.23%	-	-
07/28	918	922	908	908	-0.77%	28,900	-	-2.16%	-	-
07/27	919	926	915	915	-0.22%	22,000	-	-1.4%	-	-
07/24	923	929	905	917	-1.19%	27,200	-	-1.08%	-	-
07/23	927	932	922	928	+0.32%	28,900	-	+0.22%	-	-
07/22	928	937	923	925	-0.32%	17,500	-	+0.11%	-	-
07/21	930	930	918	928	-0.22%	18,900	-	+0.65%	-	-
07/17	938	944	930	930	-1.69%	9,800	-	+1.09%	-	-
07/16	947	948	937	946	+0.21%	11,900	-	+3.16%	-	-
07/15	939	949	931	944	+0.53%	27,000	-	+3.4%	-	-
07/14	929	939	920	939	+1.73%	7,500	-	+3.41%	-	-
07/13	919	936	919	923	-0.65%	15,500	-	+2.1%	-	-
07/10	928	941	921	929	+0.11%	15,800	-	+3.11%	-	-
07/09	924	934	895	928	-0.54%	24,600	-	+3.46%	-	-
07/08	942	955	916	933	-1.79%	12,800	-	+4.48%	-	-
07/07	959	960	931	950	-0.84%	19,600	-	+6.98%	-	-
07/06	956	989	944	958	+0.21%	22,400	-	+8.49%	-	-
07/03	942	970	941	956	+0.84%	14,100	-	+8.88%	-	-
07/02	949	953	939	948	-0.32%	13,100	-	+8.47%	-	-
07/01	923	953	918	951	+4.28%	24,300	-	+9.31%	-	-
06/30	922	926	912	912	-1.08%	15,600	-	+5.43%	-	-
06/29	910	930	904	922	+2.22%	11,800	-	+6.96%	-	-
06/26	906	906	901	902	0%	7,900	-	+5.13%	-	-
06/25	904	912	902	902	-0.88%	7,900	-	+5.37%	-	-
06/24	906	914	900	910	+0.55%	12,000	-	+6.68%	-	-
06/23	912	920	905	905	-0.66%	13,500	-	+6.47%	-	-
06/22	893	917	889	911	+3.05%	16,400	-	+7.43%	-	-
06/19	887	899	877	884	-0.34%	10,400	-	+4.62%	-	-
06/18	871	900	871	887	+0.8%	6,000	-	+5.22%	-	-
06/17	865	910	860	880	+1.27%	21,800	-	+4.64%	-	-
06/16	888	888	862	869	-0.91%	11,600	-	+3.45%	-	-
06/15	880	880	854	877	+2.69%	17,400	-	+4.53%	-	-
06/12	844	854	837	854	+1.55%	7,300	-	+1.91%	-	-
06/11	833	841	830	841	+0.96%	2,300	-	+0.36%	-	-
06/10	830	833	830	833	+0.6%	900	-	-0.72%	-	-
06/09	852	852	828	828	-2.36%	3,000	-	-1.31%	-	-
06/08	831	848	831	848	+0.12%	6,200	-	+0.95%	-	-
06/05	814	879	806	847	+4.83%	44,600	-	+0.71%	-	-
06/04	812	812	806	808	-1.34%	8,900	-	-4.04%	-	-
06/03	820	820	811	819	-0.49%	5,100	-	-2.96%	-	-
06/02	836	836	819	823	-2.26%	7,700	-	-2.72%	-	-
06/01	849	849	840	842	-0.71%	4,400	-	-0.59%	-	-
05/29	845	848	841	848	+0.47%	4,000	-	+0.12%	-	-
05/28	831	844	831	844	+1.93%	6,900	-	-0.35%	-	-
05/27	830	830	825	828	-0.24%	3,000	-	-2.36%	-	-
05/26	837	837	830	830	-1.19%	3,400	-	-2.24%	-	-
05/25	841	844	837	840	-0.12%	4,200	-	-1.18%	-	-
05/22	834	841	834	841	+0.72%	3,500	-	-1.06%	-	-
05/21	826	839	821	835	+0.12%	5,700	-	-1.88%	-	-
05/20	839	839	826	834	-0.71%	6,300	-	-2.11%	-	-
05/19	840	840	832	840	-0.24%	2,400	-	-1.52%	-	-
05/18	836	842	830	842	-0.24%	9,000	-	-1.52%	-	-
05/15	840	844	834	844	+0.6%	7,800	-	-1.4%	-	-
05/14	840	840	831	839	-0.12%	7,300	-	-1.99%	-	-
05/13	844	845	838	840	-0.36%	8,400	-	-1.98%	-	-
05/12	853	859	843	843	-1.63%	8,000	-	-1.75%	-	-
05/11	858	864	855	857	-0.12%	5,300	-	-0.23%	-	-

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
2014年 7月期	313 6/19	187 2/4	2,034,000 6/16	55億4770万	33億1444万	41億1968万 7/31
2015年 7月期	428 9/8	254 8/12	1,423,400 9/8	75億8599万	45億197万	54億7279万 7/31
2016年 7月期	375 8/19	223 2/12	936,800 10/20	66億4661万	39億5251万	40億2930万 7/29
2017年 7月期	450 7/6	253 8/17	4,072,200 6/7	79億7593万	44億8424万	62億3885万 7/31
2018年 7月期	485 7/10	375 10/5	850,400 6/18	85億9628万	66億4661万	65億3945万 7/31
2019年 7月期	439 8/1	289 12/25	274,400 12/21	77億8096万	51億2232万	56億9533万 7/31
2020年 7月期	550 12/18	291 3/13	1,354,400 12/16	97億4836万	51億5777万	62億3760万 7/31
2021年 7月期	534 9/10	409 11/2	454,200 12/3	94億6477万	72億4923万	66億8116万 7/30
2022年 7月期	506 7/27 12/6	431 8/20	456,500 9/8	89億6849万	76億3917万	67億8403万 7/29
2023年 7月期	549 7/5	440 10/3 9/28	252,600 7/27	97億3063万	77億9869万	72億4000万 7/31
2024年 7月期	702 6/20	460 8/17	648,200 6/13	104億8349万	81億5317万	86億4162万 7/31
2025年 7月期	741 7/29 7/28	477 8/5	400,800 1/30	101億7211万	71億2340万	93億42万 7/31
2026年 7月期	989 7/6	683 8/1	431,600 9/4	-	93億7591万	112億6333万 7/31
最新	946 2026/10/2		3,800	123億2638万

ウエスコ HD（6091）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート