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	295	296	292	296	+1.02%	11,300	-	+0.34%	-	-
09/25	295	297	292	293	0%	7,200	-	-0.68%	-	-
09/24	297	297	293	293	0%	10,100	-	-0.68%	-	-
09/18	291	294	289	293	+1.38%	30,800	-	-1.01%	-	-
09/17	295	297	289	289	-1.37%	24,100	-	-2.36%	-	-
09/16	295	295	291	293	-0.68%	5,300	-	-1.35%	-	-
09/15	292	295	292	295	+0.68%	4,000	-	-0.67%	-	-
09/14	293	295	291	293	+0.34%	11,200	-	-1.68%	-	-
09/11	293	296	292	292	-1.02%	9,500	-	-2.01%	-	-
09/10	298	299	295	295	-1.01%	7,300	-	-1.34%	-	-
09/09	299	302	297	298	-0.67%	12,400	-	-0.33%	-	-
09/08	306	308	298	300	0%	32,700	-	+0.33%	-	-
09/07	299	300	298	300	+0.33%	13,400	-	0%	-	-
09/04	299	300	298	299	+0.34%	8,300	-	-0.33%	-	-
09/03	295	299	295	298	+1.02%	13,300	-	-0.67%	-	-
09/02	294	298	294	295	+0.34%	14,400	-	-1.67%	-	-
09/01	294	296	292	294	+0.34%	28,900	-	-2.33%	-	-
08/31	293	294	288	293	0%	48,700	-	-2.66%	-	-
08/28	293	295	290	293	0%	42,600	-	-2.98%	-	-
08/27	296	298	293	293	-0.68%	20,500	-	-2.98%	-	-
08/26	295	297	291	295	-0.34%	14,200	-	-2.32%	-	-
08/25	295	298	293	296	+0.34%	29,100	-	-2.31%	-	-
08/24	295	299	295	295	0%	28,900	-	-2.64%	-	-
08/21	298	301	295	295	-1.67%	23,800	-	-2.96%	-	-
08/20	300	302	296	300	+0.67%	15,800	-	-1.32%	-	-
08/19	299	299	295	298	-0.33%	22,400	-	-1.97%	-	-
08/18	299	302	298	299	0%	22,400	-	-1.97%	-	-
08/17	305	306	298	299	-2.29%	43,000	-	-2.29%	-	-
08/14	306	306	304	306	0%	9,200	-	0%	-	-
08/13	299	306	299	306	+0.99%	18,400	-	0%	-	-
08/12	297	303	296	303	-0.33%	32,400	-	-1.3%	-	-
08/10	307	314	304	304	-0.33%	35,500	-	-1.3%	-	-
08/07	308	308	305	305	-0.65%	21,100	-	-0.97%	-	-
08/06	305	313	305	307	+0.66%	13,800	-	-0.32%	-	-
08/05	309	312	302	305	-0.65%	24,700	-	-0.97%	-	-
08/04	308	308	306	307	-0.32%	4,000	-	-0.65%	-	-
08/03	308	308	305	308	+0.65%	10,100	-	-0.32%	-	-
07/31	306	307	305	306	+0.66%	11,100	-	-0.97%	-	-
07/30	301	307	301	304	+0.66%	17,000	-	-1.62%	-	-
07/29	307	307	301	302	-0.98%	17,100	-	-2.58%	-	-
07/28	306	307	302	305	-0.33%	13,800	-	-1.93%	-	-
07/27	304	306	303	306	+0.99%	9,100	-	-1.61%	-	-
07/24	305	305	301	303	0%	3,300	-	-3.19%	-	-
07/23	304	304	301	303	+0.33%	7,900	-	-3.5%	-	-
07/22	303	307	302	302	-0.98%	8,100	-	-4.43%	-	-
07/21	305	305	301	305	+0.66%	6,100	-	-4.09%	-	-
07/17	303	304	301	303	-1.3%	13,700	-	-5.02%	-	-
07/16	307	307	301	307	-0.65%	26,000	-	-4.36%	-	-
07/15	310	310	307	309	-0.32%	21,700	-	-4.33%	-	-
07/14	310	313	309	310	-0.96%	25,400	-	-4.32%	-	-
07/13	310	315	308	313	+0.97%	16,600	-	-3.69%	-	-
07/10	310	314	309	310	0%	11,700	-	-5.2%	-	-
07/09	311	313	309	310	-0.96%	17,800	-	-5.78%	-	-
07/08	321	321	312	313	-2.49%	17,800	-	-5.44%	-	-
07/07	320	324	316	321	+0.31%	8,300	-	-3.02%	-	-
07/06	318	322	314	320	+1.91%	27,500	-	-3.61%	-	-
07/03	312	316	311	314	0%	18,300	-	-5.42%	-	-
07/02	315	315	310	314	+0.64%	12,600	-	-5.71%	-	-
07/01	310	312	309	312	+0.97%	8,700	-	-6.31%	-	-
06/30	312	312	309	309	-0.96%	14,200	-	-7.21%	-	-
06/29	309	312	309	312	+0.65%	13,600	-	-6.59%	-	-
06/26	320	320	310	310	-3.13%	21,200	-	-7.19%	-	-
06/25	321	324	320	320	-0.31%	10,400	-	-4.48%	-	-
06/24	325	325	314	321	+0.94%	5,100	-	-4.18%	-	-
06/23	318	318	314	318	-1.24%	12,700	-	-5.07%	-	-
06/22	332	332	322	322	-3.3%	14,700	-	-3.88%	-	-
06/19	338	338	332	333	-3.48%	28,100	-	-0.6%	-	-
06/18	351	351	341	345	-3.36%	15,600	-	+2.99%	-	-
06/17	339	357	339	357	+5.62%	9,000	-	+7.21%	-	-
06/16	348	350	337	338	-2.03%	10,700	-	+2.11%	-	-
06/15	356	358	341	345	-2.54%	12,300	-	+3.92%	-	-
06/12	341	354	341	354	+4.73%	17,600	-	+6.63%	-	-
06/11	345	345	324	338	-2.31%	12,500	-	+1.81%	-	-
06/10	334	346	334	346	+1.76%	11,000	-	+4.22%	-	-
06/09	335	343	320	340	-0.58%	25,800	-	+2.1%	-	-
06/08	356	356	341	342	-5%	14,100	-	+2.7%	-	-
06/05	352	360	335	360	0%	48,200	-	+7.78%	-	-
06/04	330	360	328	360	+8.43%	29,200	-	+7.78%	-	-
06/03	324	332	324	332	+1.22%	13,500	-	-0.6%	-	-
06/02	325	330	325	328	-1.5%	12,100	-	-2.09%	-	-
06/01	324	333	320	333	+1.22%	17,700	-	-0.89%	-	-
05/29	313	329	313	329	+5.11%	19,700	-	-2.37%	-	-
05/28	310	317	310	313	-3.1%	16,100	-	-7.67%	-	-
05/27	325	326	320	323	-1.22%	7,700	-	-5%	-	-
05/26	327	328	325	327	-0.3%	4,400	-	-4.39%	-	-
05/25	329	329	323	328	+0.31%	6,500	-	-4.37%	-	-
05/22	328	330	324	327	-0.3%	8,900	-	-4.94%	-	-
05/21	317	329	317	328	+3.47%	14,900	-	-4.93%	-	-
05/20	320	320	317	317	-0.94%	6,500	-	-8.38%	-	-
05/19	314	320	313	320	+1.59%	8,700	-	-8.31%	-	-
05/18	320	320	311	315	-1.56%	16,300	-	-10.26%	-	-
05/15	316	323	316	320	+1.27%	14,100	-	-9.35%	-	-
05/14	314	320	312	316	+2.6%	27,800	-	-10.99%	-	-
05/13	330	331	307	308	-10.98%	130,600	-	-13.73%	-	-
05/12	354	354	346	346	-2.26%	15,700	-	-3.62%	-	-
05/11	349	355	347	354	+2.31%	26,500	-	-1.67%	-	-
05/08	345	353	345	346	-0.57%	15,300	-	-3.89%	-	-
05/07	353	353	340	348	-1.42%	32,700	-	-3.6%	-	-
05/01	356	365	353	353	-1.94%	28,400	-	-2.22%	-	-
04/30	356	366	356	360	+1.41%	9,200	-	-0.28%	-	-

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
2016年 12月期	2,635 5,270 12/6	1,620 3,240 11/22	5,156,000 2,578,000 11/24	171億220万	105億1444万	158億3168万 12/30
2017年 12月期	6,200 3/31	2,278 4,555 1/23	1,597,000 798,500 2/23	423億880万	155億4166万	181億5235万 12/29
2018年 12月期	2,891 1/15	606 12/25	367,700 6/12	197億7501万	41億5352万	48億7542万 12/28
2019年 12月期	1,234 4/22	686 1/4	2,912,100 11/19	84億7363万	47億184万	58億756万 12/30
2020年 12月期	893 6/3	477 3/13	109,500 6/3	61億4473万	32億8223万	40億1510万 12/30
2021年 12月期	700 3/29	400 12/28	127,800 11/24	48億2916万	27億5952万	28億4723万 12/30
2022年 12月期	444 4/5	210 12/21	1,614,200 10/26	30億6839万	14億5181万	15億9791万 12/30
2023年 12月期	678 12/7	221 1/5	6,346,100 12/7	46億9406万	15億2786万	25億3468万 12/29
2024年 12月期	773 7/29	289 2/16	11,363,800 12/6	53億5333万	20億144万	24億1002万 12/30
2025年 12月期	538 8/15	275 4/7	5,543,900 7/24	37億2586万	19億448万	24億7235万 12/30
最新	296 2026/9/28		11,300	20億4991万

WASHハウス（6537）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート