ワイエイシイ HD（6298）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,244
- 始値
- 1,264
- 高値
- 1,303
- 安値
- 1,249
- 終値 +0.96%
- 1,256
- 出来高 +92.27%
- 305,900
乖離率
- 株価（5日）
移動平均値 - -1.1%
1,270 - 株価（25日）
移動平均値 - +0.24%
1,253 - 出来高（5日）
移動平均値 - +42.37%
214,860
2025/12/26～2026/05/29
株価推移
| 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 | ||||||||||
| 05/29 | 1,264 | 1,303 | 1,249 | 1,256 | +0.96% | 305,900 | 245億1447万 | +0.24% | 11.15 | 1.32 |
| 05/28 | 1,258 | 1,258 | 1,214 | 1,244 | -1.35% | 159,100 | 242億8026万 | -0.64% | 11.04 | 1.3 |
| 05/27 | 1,331 | 1,365 | 1,261 | 1,261 | -3.07% | 228,100 | 246億1206万 | +0.56% | 11.19 | 1.32 |
| 05/26 | 1,290 | 1,311 | 1,271 | 1,301 | +0.85% | 177,300 | 253億9278万 | +3.91% | 11.55 | 1.36 |
| 05/25 | 1,315 | 1,316 | 1,275 | 1,290 | +1.65% | 203,900 | 251億7808万 | +3.61% | 11.45 | 1.35 |
| 05/22 | 1,316 | 1,330 | 1,260 | 1,269 | -2.53% | 205,600 | 247億6820万 | +2.42% | 11.26 | 1.33 |
| 05/21 | 1,303 | 1,354 | 1,302 | 1,302 | +1.96% | 272,800 | 254億1229万 | +5.6% | 11.56 | 1.37 |
| 05/20 | 1,286 | 1,299 | 1,239 | 1,277 | -2.96% | 295,500 | 249億2435万 | +4.16% | 11.33 | 1.34 |
| 05/19 | 1,343 | 1,348 | 1,290 | 1,316 | -1.5% | 251,700 | 256億8554万 | +7.96% | 11.68 | 1.38 |
| 05/18 | 1,412 | 1,428 | 1,330 | 1,336 | -4.64% | 369,300 | 260億7590万 | +10.23% | 11.86 | 1.4 |
| 05/15 | 1,443 | 1,485 | 1,372 | 1,401 | -2.78% | 655,100 | 273億4456万 | +16.65% | 12.44 | 1.47 |
| 05/14 | 1,370 | 1,458 | 1,370 | 1,441 | +18.11% | 1,356,700 | 281億2528万 | +21.4% | 12.79 | 1.51 |
| 05/13 | 1,228 | 1,231 | 1,201 | 1,220 | -0.57% | 189,500 | 238億1183万 | +4.1% | 10.83 | 1.28 |
| 05/12 | 1,245 | 1,266 | 1,224 | 1,227 | -0.65% | 205,200 | 239億4845万 | +5.41% | 10.89 | 1.29 |
| 05/11 | 1,233 | 1,250 | 1,227 | 1,235 | +1.31% | 138,800 | 241億459万 | +6.83% | 10.96 | 1.29 |
| 05/08 | 1,201 | 1,219 | 1,177 | 1,219 | -0.41% | 151,100 | 237億9231万 | +6.28% | 10.82 | 1.28 |
| 05/07 | 1,219 | 1,235 | 1,210 | 1,224 | +2.6% | 167,200 | 238億8990万 | +7.46% | 10.86 | 1.28 |
| 05/01 | 1,167 | 1,197 | 1,167 | 1,193 | +2.58% | 181,000 | 232億8484万 | +5.3% | 10.59 | 1.25 |
| 04/30 | 1,149 | 1,167 | 1,139 | 1,163 | +0.43% | 136,900 | 226億9931万 | +3.1% | 10.32 | 1.22 |
| 04/28 | 1,184 | 1,188 | 1,145 | 1,158 | -2.2% | 252,800 | 226億172万 | +3.02% | 10.28 | 1.21 |
| 04/27 | 1,185 | 1,194 | 1,162 | 1,184 | +1.81% | 126,100 | 231億918万 | +5.9% | 10.51 | 1.24 |
| 04/24 | 1,184 | 1,192 | 1,158 | 1,163 | -1.77% | 128,800 | 226億9931万 | +4.77% | 10.32 | 1.22 |
| 04/23 | 1,238 | 1,245 | 1,174 | 1,184 | -4.13% | 247,700 | 231億918万 | +7.15% | 10.51 | 1.24 |
| 04/22 | 1,238 | 1,248 | 1,220 | 1,235 | +0.57% | 137,600 | 241億459万 | +12.17% | 10.96 | 1.29 |
| 04/21 | 1,247 | 1,251 | 1,222 | 1,228 | -0.24% | 162,900 | 239億6797万 | +12.25% | 10.9 | 1.29 |
| 04/20 | 1,290 | 1,290 | 1,228 | 1,231 | -4.8% | 388,000 | 240億2652万 | +13.35% | 10.93 | 1.29 |
| 04/17 | 1,220 | 1,295 | 1,217 | 1,293 | +6.95% | 565,700 | 252億3663万 | +19.72% | 11.48 | 1.36 |
| 04/16 | 1,150 | 1,209 | 1,150 | 1,209 | +6.33% | 274,100 | 235億9713万 | +12.99% | 10.73 | 1.27 |
| 04/15 | 1,152 | 1,154 | 1,124 | 1,137 | +0.44% | 96,300 | 221億9184万 | +6.66% | 10.09 | 1.19 |
| 04/14 | 1,123 | 1,140 | 1,123 | 1,132 | +1.34% | 95,900 | 220億9425万 | +6.39% | 10.05 | 1.19 |
| 04/13 | 1,120 | 1,138 | 1,109 | 1,117 | +0.09% | 105,200 | 218億148万 | +5.38% | 9.91 | 1.17 |
| 04/10 | 1,130 | 1,152 | 1,116 | 1,116 | -0.53% | 94,100 | 217億8196万 | +5.28% | 9.91 | 1.17 |
| 04/09 | 1,145 | 1,145 | 1,114 | 1,122 | -0.36% | 132,600 | 218億9907万 | +5.85% | 9.96 | 1.18 |
| 04/08 | 1,093 | 1,126 | 1,089 | 1,126 | +6.33% | 145,800 | 219億7714万 | +6.63% | 9.99 | 1.18 |
| 04/07 | 1,068 | 1,073 | 1,053 | 1,059 | -0.56% | 65,700 | 206億6944万 | +0.19% | 9.4 | 1.11 |
| 04/06 | 1,055 | 1,069 | 1,054 | 1,065 | +1.62% | 69,700 | 207億8655万 | +0.38% | 9.45 | 1.12 |
| 04/03 | 1,046 | 1,060 | 1,039 | 1,048 | +1.55% | 57,000 | 204億5475万 | -1.78% | 9.3 | 1.1 |
| 04/02 | 1,049 | 1,064 | 1,020 | 1,032 | -0.39% | 102,700 | 201億4246万 | -3.91% | 9.16 | 1.08 |
| 04/01 | 1,028 | 1,046 | 1,023 | 1,036 | +4.02% | 110,400 | 202億2053万 | -4.07% | 9.2 | 1.09 |
| 03/31 | 1,009 | 1,027 | 996 | 996 | -2.64% | 133,000 | 194億3982万 | -8.2% | 13.33 | 1.04 |
| 03/30 | 1,011 | 1,028 | 1,000 | 1,023 | -5.1% | 130,500 | 199億6680万 | -6.23% | 14.03 | 1.1 |
| 03/27 | 1,050 | 1,080 | 1,042 | 1,078 | +1.79% | 169,900 | 210億4028万 | -1.64% | 14.79 | 1.16 |
| 03/26 | 1,066 | 1,085 | 1,047 | 1,059 | -1.03% | 118,500 | 206億6944万 | -3.64% | 14.53 | 1.14 |
| 03/25 | 1,055 | 1,078 | 1,050 | 1,070 | +5.52% | 161,600 | 208億8414万 | -2.99% | 14.68 | 1.15 |
| 03/24 | 1,011 | 1,032 | 998 | 1,014 | +2.53% | 133,400 | 197億9114万 | -8.32% | 13.91 | 1.09 |
| 03/23 | 1,005 | 1,005 | 977 | 989 | -4.63% | 220,300 | 193億319万 | -10.9% | 13.57 | 1.06 |
| 03/19 | 1,057 | 1,063 | 1,036 | 1,037 | -3.71% | 205,200 | 202億4005万 | -7.08% | 14.23 | 1.11 |
| 03/18 | 1,066 | 1,084 | 1,061 | 1,077 | +3.06% | 114,200 | 210億2077万 | -3.84% | 14.78 | 1.16 |
| 03/17 | 1,064 | 1,074 | 1,043 | 1,045 | -0.38% | 129,200 | 203億9619万 | -6.78% | 14.34 | 1.12 |
| 03/16 | 1,055 | 1,066 | 1,035 | 1,049 | -1.13% | 113,100 | 204億7427万 | -6.59% | 14.39 | 1.13 |
| 03/13 | 1,045 | 1,074 | 1,045 | 1,061 | -0.19% | 137,500 | 207億848万 | -5.69% | 14.56 | 1.14 |
| 03/12 | 1,086 | 1,093 | 1,055 | 1,063 | -3.45% | 124,500 | 207億4752万 | -5.68% | 14.58 | 1.14 |
| 03/11 | 1,095 | 1,117 | 1,093 | 1,101 | +1.47% | 101,000 | 214億8920万 | -2.39% | 15.1 | 1.18 |
| 03/10 | 1,070 | 1,090 | 1,061 | 1,085 | +4.33% | 114,500 | 211億7691万 | -3.73% | 14.89 | 1.17 |
| 03/09 | 1,035 | 1,042 | 1,007 | 1,040 | -5.45% | 266,300 | 202億9860万 | -7.8% | 14.27 | 1.12 |
| 03/06 | 1,101 | 1,113 | 1,082 | 1,100 | -1.61% | 114,500 | 214億6968万 | -2.65% | 15.09 | 1.18 |
| 03/05 | 1,100 | 1,131 | 1,097 | 1,118 | +7.5% | 235,100 | 218億2100万 | -1.15% | 15.34 | 1.2 |
| 03/04 | 1,099 | 1,115 | 1,021 | 1,040 | -8.21% | 388,500 | 202億9860万 | -8.05% | 14.27 | 1.12 |
| 03/03 | 1,165 | 1,183 | 1,123 | 1,133 | -2.41% | 246,500 | 221億1377万 | +0.09% | 15.54 | 1.22 |
| 03/02 | 1,165 | 1,182 | 1,143 | 1,161 | -5.22% | 285,400 | 226億6027万 | +2.74% | 15.93 | 1.25 |
| 02/27 | 1,211 | 1,225 | 1,192 | 1,225 | +1.07% | 175,900 | 239億942万 | +8.5% | 16.81 | 1.32 |
| 02/26 | 1,211 | 1,226 | 1,195 | 1,212 | +1.85% | 261,600 | 236億5568万 | +7.93% | 16.63 | 1.3 |
| 02/25 | 1,180 | 1,230 | 1,171 | 1,190 | +3.3% | 409,100 | 232億2629万 | +6.44% | 16.33 | 1.28 |
| 02/24 | 1,140 | 1,158 | 1,123 | 1,152 | +0.26% | 144,100 | 224億8461万 | +3.32% | 15.8 | 1.24 |
| 02/20 | 1,135 | 1,149 | 1,130 | 1,149 | +0.26% | 92,500 | 224億2606万 | +3.14% | 15.76 | 1.23 |
| 02/19 | 1,159 | 1,164 | 1,142 | 1,146 | -1.55% | 125,000 | 223億6750万 | +2.96% | 15.72 | 1.23 |
| 02/18 | 1,153 | 1,180 | 1,151 | 1,164 | +1.04% | 122,200 | 227億1882万 | +4.77% | 15.97 | 1.25 |
| 02/17 | 1,128 | 1,155 | 1,116 | 1,152 | +1.23% | 155,700 | 224億8461万 | +4.07% | 15.8 | 1.24 |
| 02/16 | 1,141 | 1,153 | 1,113 | 1,138 | +0.35% | 181,700 | 222億1136万 | +3.17% | 15.61 | 1.22 |
| 02/13 | 1,104 | 1,181 | 1,101 | 1,134 | 0% | 534,100 | 221億3329万 | +3.09% | 15.56 | 1.22 |
| 02/12 | 1,145 | 1,160 | 1,116 | 1,134 | +0.62% | 364,100 | 221億3329万 | +3.37% | 15.56 | 1.22 |
| 02/10 | 1,117 | 1,134 | 1,115 | 1,127 | +0.9% | 170,200 | 219億9666万 | +2.92% | 15.46 | 1.21 |
| 02/09 | 1,115 | 1,121 | 1,099 | 1,117 | +3.52% | 169,100 | 218億148万 | +2.38% | 15.32 | 1.2 |
| 02/06 | 1,080 | 1,094 | 1,055 | 1,079 | -1.37% | 144,100 | 210億5980万 | -0.92% | 14.8 | 1.16 |
| 02/05 | 1,108 | 1,114 | 1,091 | 1,094 | -1.35% | 151,900 | 213億5257万 | +0.46% | 15.01 | 1.18 |
| 02/04 | 1,097 | 1,119 | 1,096 | 1,109 | +0.82% | 118,800 | 216億4534万 | +2.02% | 15.21 | 1.19 |
| 02/03 | 1,093 | 1,111 | 1,088 | 1,100 | +2.33% | 173,800 | 214億6968万 | +1.38% | 15.09 | 1.18 |
| 02/02 | 1,104 | 1,136 | 1,075 | 1,075 | -2.8% | 186,900 | 209億8173万 | -0.65% | 14.75 | 1.15 |
| 01/30 | 1,100 | 1,115 | 1,081 | 1,106 | +0.18% | 176,600 | 215億8679万 | +2.31% | 15.17 | 1.19 |
| 01/29 | 1,130 | 1,135 | 1,101 | 1,104 | -1.08% | 190,700 | 215億4775万 | +2.41% | 15.15 | 1.19 |
| 01/28 | 1,116 | 1,127 | 1,092 | 1,116 | +0.27% | 259,700 | 217億8196万 | +3.91% | 15.31 | 1.2 |
| 01/27 | 1,069 | 1,128 | 1,065 | 1,113 | +5.1% | 327,400 | 217億2341万 | +4.02% | 15.27 | 1.2 |
| 01/26 | 1,084 | 1,084 | 1,049 | 1,059 | -4.16% | 171,200 | 206億6944万 | -0.66% | 14.53 | 1.14 |
| 01/23 | 1,112 | 1,120 | 1,087 | 1,105 | -1.78% | 136,400 | 215億6727万 | +3.95% | 15.16 | 1.19 |
| 01/22 | 1,084 | 1,133 | 1,082 | 1,125 | +5.14% | 203,400 | 219億5763万 | +6.13% | 15.43 | 1.21 |
| 01/21 | 1,070 | 1,072 | 1,053 | 1,070 | -1.38% | 123,000 | 208億8414万 | +1.23% | 14.68 | 1.15 |
| 01/20 | 1,110 | 1,110 | 1,085 | 1,085 | -2.34% | 104,900 | 211億7691万 | +2.84% | 14.89 | 1.17 |
| 01/19 | 1,128 | 1,128 | 1,089 | 1,111 | -1.94% | 142,900 | 216億8438万 | +5.61% | 15.24 | 1.19 |
| 01/16 | 1,124 | 1,134 | 1,102 | 1,133 | +0.8% | 128,500 | 221億1377万 | +7.9% | 15.54 | 1.22 |
| 01/15 | 1,081 | 1,124 | 1,072 | 1,124 | +2.84% | 212,500 | 219億3811万 | +7.35% | 15.42 | 1.21 |
| 01/14 | 1,080 | 1,095 | 1,079 | 1,093 | +1.2% | 127,200 | 213億3305万 | +4.79% | 14.99 | 1.17 |
| 01/13 | 1,080 | 1,089 | 1,061 | 1,080 | +3.05% | 163,500 | 210億7932万 | +3.75% | 14.82 | 1.16 |
| 01/09 | 1,055 | 1,065 | 1,044 | 1,048 | -0.76% | 78,900 | 204億5475万 | +0.87% | 14.38 | 1.13 |
| 01/08 | 1,072 | 1,078 | 1,053 | 1,056 | -1.68% | 94,500 | 206億1089万 | +1.73% | 14.49 | 1.13 |
| 01/07 | 1,065 | 1,089 | 1,060 | 1,074 | +0.85% | 135,000 | 209億6221万 | +3.47% | 14.73 | 1.15 |
| 01/06 | 1,060 | 1,078 | 1,059 | 1,065 | +2.21% | 144,800 | 207億8655万 | +2.6% | 14.61 | 1.14 |
| 01/05 | 1,062 | 1,071 | 1,042 | 1,042 | -1.14% | 128,500 | 203億3764万 | +0.39% | 14.3 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 1,063 | 1,066 | 1,054 | 1,054 | -1.77% | 83,000 | 205億7186万 | +1.44% | 14.68 | 1.17 |
| 12/29 | 1,057 | 1,085 | 1,055 | 1,073 | +1.32% | 154,300 | 209億4270万 | +3.27% | 14.94 | 1.2 |
| 12/26 | 1,061 | 1,073 | 1,050 | 1,059 | -0.19% | 172,800 | 206億6944万 | +2.02% | 14.75 | 1.18 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,265 2,530 4/9 | 425 850 2/8 | 1,065,200 532,600 2/8 | - | - | +16.15% 5/7 | -22.48% 2/8 |
| 2009年 3月期 | 568 1,135 5/7 | 145 289 3/12 | 209,800 104,900 12/12 | - | - | +25.35% 4/13 | -31.34% 10/8 |
| 2010年 3月期 | 422 844 9/29 | 152 304 4/1 | 504,200 252,100 9/29 | - | - | +31.59% 6/1 | -23.82% 11/25 |
| 2011年 3月期 | 538 1,076 5/17 | 230 460 3/15 460 11/2 | 683,200 341,600 5/17 | 104億922万 | 44億5004万 | +15.79% 11/22 | -28% 3/15 |
| 2012年 3月期 | 589 1,177 6/17 | 276 552 10/5 | 1,277,400 638,700 6/15 | 113億8629万 | 53億4004万 | +32.25% 6/7 | -19.79% 8/15 |
| 2013年 3月期 | 342 684 4/2 | 203 406 11/14 | 513,400 256,700 5/15 | 66億1701万 | 39億2764万 | +13.82% 6/26 | -15.9% 7/25 |
| 2014年 3月期 | 374 748 5/21 | 243 485 2/5 | 1,138,000 569,000 10/28 | 72億3615万 | 46億9217万 | +24.99% 5/21 | -17.12% 6/7 |
| 2015年 3月期 | 359 718 7/28 | 273 545 4/14 | 423,600 211,800 11/26 | 69億4635万 | 52億7264万 | +13.43% 12/4 | -10.85% 10/17 |
| 2016年 3月期 | 545 1,090 7/2 | 240 480 2/15 | 2,648,800 1,324,400 5/19 | 105億4529万 | 46億4380万 | +31.6% 3/29 | -31.04% 2/15 |
| 2017年 3月期 | 845 1,689 7/22 | 388 776 4/5 | 1,811,200 905,600 7/5 | 163億4037万 | 75億747万 | +41.46% 7/6 | -24.76% 8/18 |
| 2018年 3月期 | 798 1,595 5/29 | 408 815 2/14 | 1,600,600 800,300 5/17 | 154億3096万 | 79億1110万 | +14.75% 5/22 | -23.01% 2/14 |
| 2019年 3月期 | 566 1,132 5/14 | 261 522 12/25 | 673,200 336,600 5/15 | 109億8818万 | 50億9417万 | +24.15% 2/18 | -22.74% 12/25 |
| 2020年 3月期 | 538 1,075 7/30 | 162 323 3/17 | 1,030,400 515,200 10/28 | 104億9086万 | 31億5213万 | +25.64% 10/29 | -38.67% 3/13 |
| 2021年 3月期 | 615 1,229 12/14 | 172 343 4/6 | 7,593,000 3,796,500 6/24 | 119億9374万 | 33億4731万 | +47.83% 12/8 | -12.1% 3/4 |
| 2022年 3月期 | 884 1,767 3/30 | 394 787 10/5 | 11,712,600 5,856,300 2/4 | 172億4405万 | 76億8029万 | +42.99% 3/30 | -18.99% 8/17 |
| 2023年 3月期 | 1,433 2,866 3/24 | 590 1,180 10/3 | 5,709,000 2,854,500 1/12 | 279億6914万 | 115億1555万 | +26.64% 1/12 | -12.55% 9/30 |
| 2024年 3月期 | 1,805 3,610 5/30 | 1,052 2,104 12/22 | 5,169,600 2,584,800 5/12 | 352億2979万 | 205億3282万 | +22.45% 5/30 | -16.43% 7/12 |
| 2025年 3月期 | 1,390 2,779 6/19 | 728 1,456 8/5 | 1,053,800 526,900 6/19 | 271億2011万 | 142億902万 | +12.36% 6/19 | -38.74% 8/5 |
| 2026年 3月期 | 1,230 2/25 | 615 4/7 | 1,451,000 7/18 | 240億700万 | 120億350万 | +19.77% 4/17 | -10.94% 3/23 |
| 最新 | 1,256 2026/5/29 | 305,900 | 245億1447万 | +0.24% 1,253 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 118%（2.18倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/05/29 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
145円（2009/03/12） - 769%（8.69倍）
1,256円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
