WDBココ（7079）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/16

前日 (10/15): 2,538
始値: 2,558
高値: 2,568
安値: 2,558
終値 +1.18%: 2,568
出来高 -78%: 1,100

乖離率

株価（5日） 移動平均値: -0.31%
2,576
株価（25日） 移動平均値: -0.47%
2,580
出来高（5日） 移動平均値: -43.88%
1,960

2026/05/12～2026/10/16

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
10/16	2,558	2,568	2,558	2,568	+1.18%	1,100	-	-0.47%	-	-
10/15	2,579	2,579	2,538	2,538	-1.7%	5,000	-	-1.59%	-	-
10/14	2,580	2,582	2,580	2,582	+0.08%	200	-	+0.08%	-	-
10/13	2,610	2,610	2,579	2,580	-1.15%	400	-	+0.04%	-	-
10/09	2,588	2,610	2,587	2,610	+0.73%	3,100	-	+1.24%	-	-
10/08	2,594	2,614	2,591	2,591	-0.04%	1,500	-	+0.54%	-	-
10/07	2,592	2,592	2,592	2,592	0%	100	-	+0.58%	-	-
10/06	2,592	2,592	2,592	2,592	0%	100	-	+0.62%	-	-
10/05	2,588	2,592	2,588	2,592	-1.14%	300	-	+0.62%	-	-
10/01	2,610	2,622	2,600	2,622	+0.46%	1,300	-	+1.79%	-	-
09/30	2,610	2,610	2,610	2,610	-0.38%	100	-	+1.4%	-	-
09/29	2,583	2,622	2,561	2,620	+0.61%	2,200	-	+1.83%	-	-
09/28	2,603	2,620	2,603	2,604	+0.15%	2,000	-	+1.24%	-	-
09/25	2,592	2,615	2,592	2,600	+0.93%	3,600	-	+1.09%	-	-
09/24	2,588	2,618	2,575	2,576	-0.46%	3,300	-	+0.19%	-	-
09/18	2,556	2,588	2,556	2,588	+1.25%	300	-	+0.62%	-	-
09/17	2,569	2,569	2,556	2,556	-0.51%	500	-	-0.62%	-	-
09/16	2,578	2,585	2,569	2,569	-0.35%	1,400	-	-0.19%	-	-
09/15	2,538	2,578	2,538	2,578	+1.58%	1,800	-	+0.08%	-	-
09/14	2,535	2,566	2,535	2,538	-0.86%	800	-	-1.55%	-	-
09/11	2,560	2,560	2,560	2,560	-0.04%	400	-	-0.74%	-	-
09/10	2,539	2,569	2,532	2,561	-0.54%	3,800	-	-0.77%	-	-
09/08	2,547	2,575	2,547	2,575	+1.14%	300	-	-0.27%	-	-
09/07	2,546	2,546	2,546	2,546	+0.2%	100	-	-1.43%	-	-
09/03	2,575	2,575	2,540	2,541	-0.66%	4,000	-	-1.7%	-	-
09/02	2,561	2,561	2,558	2,558	-0.12%	500	-	-1.16%	-	-
09/01	2,575	2,644	2,549	2,561	+0.23%	16,500	-	-1.16%	-	-
08/31	2,555	2,568	2,553	2,555	+0.04%	1,400	-	-1.5%	-	-
08/28	2,570	2,578	2,554	2,554	-1.28%	1,100	-	-1.62%	-	-
08/27	2,572	2,587	2,559	2,587	-0.42%	3,700	-	-0.39%	-	-
08/26	2,572	2,598	2,561	2,598	+1.05%	1,000	-	+0.08%	-	-
08/25	2,583	2,615	2,570	2,571	-0.46%	4,300	-	-1%	-	-
08/24	2,583	2,583	2,583	2,583	+0.04%	200	-	-0.54%	-	-
08/21	2,581	2,625	2,581	2,582	+0.23%	400	-	-0.62%	-	-
08/19	2,591	2,591	2,575	2,576	-0.58%	300	-	-0.81%	-	-
08/18	2,592	2,616	2,580	2,591	-0.04%	2,700	-	-0.27%	-	-
08/17	2,590	2,592	2,575	2,592	-0.31%	1,500	-	-0.19%	-	-
08/14	2,592	2,600	2,592	2,600	+0.5%	200	-	+0.19%	-	-
08/13	2,623	2,625	2,587	2,587	+0.23%	700	-	-0.27%	-	-
08/12	2,588	2,615	2,570	2,581	-1.11%	1,700	-	-0.46%	-	-
08/10	2,606	2,643	2,571	2,610	+0.15%	3,800	-	+0.58%	-	-
08/07	2,639	2,646	2,606	2,606	+0.15%	2,000	-	+0.46%	-	-
08/06	2,597	2,638	2,597	2,602	-0.88%	1,700	-	+0.39%	-	-
08/05	2,631	2,634	2,594	2,625	+1.59%	600	-	+1.39%	-	-
08/04	2,634	2,634	2,584	2,584	-0.73%	200	-	-0.04%	-	-
08/03	2,563	2,603	2,563	2,603	+1.21%	4,400	-	+0.74%	-	-
07/31	2,601	2,604	2,566	2,572	-1.27%	6,500	-	-0.35%	-	-
07/30	2,602	2,642	2,602	2,605	+0.15%	1,000	-	+0.97%	-	-
07/29	2,640	2,640	2,601	2,601	-0.34%	1,000	-	+0.89%	-	-
07/28	2,640	2,640	2,586	2,610	-0.99%	600	-	+1.32%	-	-
07/24	2,630	2,638	2,585	2,636	+0.11%	3,100	-	+2.45%	-	-
07/23	2,619	2,635	2,590	2,633	+0.73%	1,600	-	+2.45%	-	-
07/22	2,561	2,614	2,561	2,614	+1.91%	6,400	-	+1.79%	-	-
07/21	2,568	2,620	2,565	2,565	-0.58%	3,500	-	-0.04%	-	-
07/17	2,584	2,610	2,580	2,580	-1.15%	800	-	+0.55%	-	-
07/16	2,590	2,610	2,590	2,610	+1.01%	500	-	+1.75%	-	-
07/15	2,597	2,598	2,584	2,584	-0.5%	600	-	+0.78%	-	-
07/14	2,564	2,597	2,564	2,597	+1.33%	2,000	-	+1.33%	-	-
07/13	2,590	2,634	2,563	2,563	-1.76%	3,600	-	+0.04%	-	-
07/10	2,555	2,611	2,555	2,609	+2.11%	1,700	-	+1.79%	-	-
07/09	2,555	2,570	2,555	2,555	0%	800	-	-0.27%	-	-
07/08	2,563	2,563	2,555	2,555	-0.31%	300	-	-0.31%	-	-
07/07	2,599	2,599	2,563	2,563	-0.35%	1,800	-	0%	-	-
07/06	2,611	2,640	2,563	2,572	-1.76%	2,300	-	+0.31%	-	-
07/03	2,584	2,643	2,562	2,618	+1.39%	3,800	-	+2.15%	-	-
07/01	2,582	2,582	2,582	2,582	+0.66%	300	-	+0.82%	-	-
06/30	2,532	2,565	2,532	2,565	+1.3%	900	-	+0.2%	-	-
06/29	2,555	2,570	2,532	2,532	+0.12%	600	-	-1.09%	-	-
06/26	2,545	2,545	2,529	2,529	-0.47%	500	-	-1.25%	-	-
06/25	2,573	2,573	2,529	2,541	+0.51%	1,900	-	-0.82%	-	-
06/24	2,525	2,528	2,525	2,528	-0.75%	400	-	-1.37%	-	-
06/23	2,532	2,549	2,532	2,547	-0.16%	1,300	-	-0.7%	-	-
06/22	2,551	2,570	2,550	2,551	-0.04%	1,800	-	-0.62%	-	-
06/19	2,551	2,552	2,551	2,552	+0.04%	1,100	-	-0.62%	-	-
06/18	2,560	2,560	2,551	2,551	-0.35%	1,600	-	-0.7%	-	-
06/17	2,570	2,570	2,560	2,560	-0.39%	700	-	-0.43%	-	-
06/16	2,570	2,570	2,570	2,570	0%	400	-	-0.08%	-	-
06/15	2,570	2,570	2,570	2,570	-0.19%	900	-	-0.12%	-	-
06/12	2,552	2,575	2,552	2,575	+0.94%	800	-	0%	-	-
06/11	2,560	2,560	2,551	2,551	-1.09%	400	-	-0.97%	-	-
06/10	2,579	2,579	2,579	2,579	+0.35%	300	-	+0.04%	-	-
06/09	2,556	2,570	2,528	2,570	+0.59%	3,600	-	-0.39%	-	-
06/08	2,551	2,555	2,500	2,555	-1.12%	2,600	-	-1.05%	-	-
06/05	2,584	2,584	2,584	2,584	-0.62%	100	-	0%	-	-
06/03	2,579	2,600	2,553	2,600	+1.17%	3,300	-	+0.58%	-	-
06/02	2,558	2,570	2,558	2,570	+0.47%	300	-	-0.62%	-	-
06/01	2,569	2,569	2,558	2,558	-0.78%	600	-	-1.16%	-	-
05/29	2,561	2,578	2,557	2,578	+0.39%	1,600	-	-0.5%	-	-
05/28	2,558	2,576	2,555	2,568	+0.31%	1,900	-	-1%	-	-
05/27	2,580	2,580	2,560	2,560	+0.2%	1,900	-	-1.39%	-	-
05/26	2,557	2,560	2,555	2,555	0%	600	-	-1.66%	-	-
05/25	2,559	2,571	2,555	2,555	-0.16%	1,500	-	-1.73%	-	-
05/22	2,559	2,579	2,553	2,559	0%	2,000	-	-1.65%	-	-
05/21	2,559	2,575	2,556	2,559	-0.81%	1,000	-	-1.77%	-	-
05/19	2,578	2,580	2,578	2,580	+0.08%	400	-	-1.07%	-	-
05/18	2,575	2,580	2,555	2,578	+0.12%	2,700	-	-1.23%	-	-
05/15	2,590	2,595	2,574	2,575	-0.58%	2,700	-	-1.42%	-	-
05/14	2,585	2,609	2,585	2,590	+0.35%	1,600	-	-0.92%	-	-
05/13	2,587	2,595	2,576	2,581	-0.23%	1,700	-	-1.3%	-	-
05/12	2,599	2,599	2,587	2,587	-0.19%	500	-	-1.11%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2020年 3月期	3,625 12/26	1,752 3/17	1,179,100 12/26	82億8312万	40億332万	+19.95% 4/13	-24.74% 2/28
2021年 3月期	5,050 1/22	2,261 4/6	95,200 10/19	115億3925万	51億6638万	+36.41% 9/23	-12.03% 12/10
2022年 3月期	7,800 11/12	3,205 5/18	110,200 11/9	184億3140万	75億7341万	+45.11% 11/12	-16.85% 1/19
2023年 3月期	6,060 2/2	4,070 11/4	31,200 5/16	144億7431万	97億2119万	+17.37% 11/16	-12.65% 3/10
2024年 3月期	6,580 8/7	4,480 2/14	31,400 5/15	158億516万	107億7440万	+14.55% 5/17	-12.52% 8/22
2025年 3月期	4,670 4/4	2,755 8/5	19,600 5/23	112億3135万	66億2577万	+21.55% 8/19	-26.19% 5/24
2026年 3月期	3,585 4/1	2,552 11/19	57,800 5/15	86億2192万	61億3756万	+4.79% 1/7	-12.36% 5/21
最新	2,568 2026/10/16		1,100	61億7604万		-0.47% 2,580

年間値上がり率

2020/12/30 vs 2019/12/30: 25%（1.25倍）
2021/12/30 vs 2020/12/30: 56%（1.56倍）
2022/12/30 vs 2021/12/30: -5%（0.95倍）
2023/12/29 vs 2022/12/30: -18%（0.82倍）
2024/12/30 vs 2023/12/29: -26%（0.74倍）
2025/12/30 vs 2024/12/30: -21%（0.79倍）
2026/10/16 vs 2025/12/30: -5%（0.95倍）
過去安値 1,752円（2020/03/17）: 47%（1.47倍）
2,568円（10/16）

WDBココ（7079）の株価チャート

株価

10/16

乖離率

2026/05/12～2026/10/16

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート