ワークマン（7564）の株価チャート
株価
5/12
- 前日 (5/11)
- 7,760
- 始値
- 7,100
- 高値
- 7,430
- 安値
- 6,770
- 終値 -8.25%
- 7,120
- 出来高 +221.94%
- 1,238,200
乖離率
- 株価（5日）
移動平均値 - -5.34%
7,522 - 株価（25日）
移動平均値 - +3.52%
6,878 - 出来高（5日）
移動平均値 - +102.68%
610,900
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 7,100 | 7,430 | 6,770 | 7,120 | -8.25% | 1,238,200 | 5827億4932万 | +3.52% | 26.02 | 3.79 |
| 05/11 | 7,770 | 7,860 | 7,680 | 7,760 | -1.27% | 384,600 | 6351億3129万 | +13.32% | 28.36 | 4.13 |
| 05/08 | 7,790 | 7,910 | 7,710 | 7,860 | +1.95% | 372,200 | 6433億1597万 | +15.81% | 28.73 | 4.18 |
| 05/07 | 7,460 | 7,910 | 7,410 | 7,710 | +7.68% | 738,200 | 6310億3895万 | +14.77% | 28.18 | 4.1 |
| 05/01 | 7,200 | 7,270 | 7,070 | 7,160 | -0.56% | 321,300 | 5860億2320万 | +7.48% | 26.17 | 3.81 |
| 04/30 | 7,220 | 7,230 | 7,070 | 7,200 | +1.27% | 461,400 | 5892億9707万 | +8.68% | 26.32 | 3.83 |
| 04/28 | 6,970 | 7,110 | 6,930 | 7,110 | +3.19% | 282,900 | 5819億3086万 | +7.79% | 25.99 | 3.78 |
| 04/27 | 6,830 | 6,950 | 6,800 | 6,890 | +0.15% | 168,800 | 5639億2456万 | +4.9% | 25.18 | 3.66 |
| 04/24 | 6,940 | 6,980 | 6,820 | 6,880 | -0.43% | 207,000 | 5631億609万 | +5.2% | 25.15 | 3.66 |
| 04/23 | 7,050 | 7,050 | 6,890 | 6,910 | -2.68% | 252,400 | 5655億6149万 | +5.93% | 25.26 | 3.67 |
| 04/22 | 7,150 | 7,200 | 7,100 | 7,100 | -0.14% | 169,900 | 5811億1239万 | +8.86% | 25.95 | 3.78 |
| 04/21 | 7,300 | 7,350 | 7,060 | 7,110 | -1.25% | 368,700 | 5819億3086万 | +9.17% | 25.99 | 3.78 |
| 04/20 | 7,000 | 7,250 | 6,890 | 7,200 | +3% | 340,700 | 5892億9707万 | +10.8% | 26.32 | 3.83 |
| 04/17 | 6,830 | 7,070 | 6,800 | 6,990 | +1.9% | 491,600 | 5721億924万 | +7.94% | 25.55 | 3.72 |
| 04/16 | 6,500 | 6,970 | 6,480 | 6,860 | +8.54% | 740,500 | 5614億6915万 | +6.13% | 25.07 | 3.65 |
| 04/15 | 6,090 | 6,330 | 6,090 | 6,320 | +3.78% | 216,700 | 5172億7187万 | -2.26% | 23.1 | 3.36 |
| 04/14 | 6,140 | 6,150 | 6,000 | 6,090 | -1.77% | 282,400 | 4984億4710万 | -6.13% | 22.26 | 3.24 |
| 04/13 | 6,250 | 6,300 | 6,140 | 6,200 | -0.8% | 191,300 | 5074億5025万 | -4.85% | 22.66 | 3.3 |
| 04/10 | 6,390 | 6,470 | 6,250 | 6,250 | -2.65% | 254,100 | 5115億4260万 | -4.52% | 22.84 | 3.32 |
| 04/09 | 6,470 | 6,530 | 6,400 | 6,420 | -2.28% | 224,800 | 5254億5655万 | -2.22% | 23.47 | 3.41 |
| 04/08 | 6,630 | 6,650 | 6,550 | 6,570 | +0.61% | 169,300 | 5377億3358万 | -0.14% | 24.01 | 3.49 |
| 04/07 | 6,620 | 6,660 | 6,490 | 6,530 | -0.61% | 149,000 | 5344億5970万 | -0.88% | 23.87 | 3.47 |
| 04/06 | 6,600 | 6,650 | 6,560 | 6,570 | -0.76% | 145,000 | 5377億3358万 | -0.86% | 24.01 | 3.49 |
| 04/03 | 6,420 | 6,650 | 6,420 | 6,620 | +1.53% | 189,300 | 5418億2592万 | -0.84% | 24.2 | 3.52 |
| 04/02 | 6,590 | 6,690 | 6,480 | 6,520 | +2.52% | 483,500 | 5336億4124万 | -2.83% | 23.83 | 3.47 |
| 04/01 | 6,340 | 6,360 | 6,230 | 6,360 | +1.92% | 195,800 | 5205億4574万 | -5.81% | 23.25 | 3.38 |
| 03/31 | 6,170 | 6,280 | 6,110 | 6,240 | +1.46% | 176,500 | 5107億2413万 | -8.15% | 24.7 | 3.32 |
| 03/30 | 6,060 | 6,160 | 6,000 | 6,150 | -2.23% | 193,800 | 5033億5791万 | -10.07% | 24.34 | 3.27 |
| 03/27 | 6,260 | 6,370 | 6,250 | 6,290 | +0.64% | 213,200 | 5148億1647万 | -8.64% | 24.9 | 3.35 |
| 03/26 | 6,430 | 6,460 | 6,250 | 6,250 | -3.4% | 246,300 | 5115億4260万 | -9.68% | 24.74 | 3.32 |
| 03/25 | 6,470 | 6,570 | 6,430 | 6,470 | +0.94% | 177,000 | 5295億4889万 | -6.87% | 25.61 | 3.44 |
| 03/24 | 6,400 | 6,490 | 6,340 | 6,410 | +3.39% | 270,300 | 5246億3809万 | -7.96% | 25.37 | 3.41 |
| 03/23 | 6,240 | 6,290 | 6,140 | 6,200 | -3.73% | 296,000 | 5074億5025万 | -11.16% | 24.54 | 3.3 |
| 03/19 | 6,710 | 6,710 | 6,380 | 6,440 | -6.67% | 533,000 | 5270億9349万 | -8.03% | 25.49 | 3.43 |
| 03/18 | 6,890 | 6,930 | 6,780 | 6,900 | +0.44% | 284,300 | 5647億4303万 | -1.57% | 27.31 | 3.67 |
| 03/17 | 6,820 | 6,930 | 6,770 | 6,870 | +2.08% | 254,500 | 5622億8762万 | -1.82% | 27.19 | 3.65 |
| 03/16 | 6,640 | 6,750 | 6,640 | 6,730 | +1.05% | 210,300 | 5508億2907万 | -3.61% | 26.64 | 3.58 |
| 03/13 | 6,580 | 6,750 | 6,570 | 6,660 | -0.3% | 258,500 | 5450億9979万 | -4.46% | 26.36 | 3.54 |
| 03/12 | 6,810 | 6,850 | 6,620 | 6,680 | -3.19% | 310,300 | 5467億3673万 | -4.02% | 26.44 | 3.55 |
| 03/11 | 6,940 | 6,980 | 6,850 | 6,900 | +0.44% | 239,700 | 5647億4303万 | -0.73% | 27.31 | 3.67 |
| 03/10 | 6,890 | 6,980 | 6,810 | 6,870 | +1.18% | 226,600 | 5622億8762万 | -0.95% | 27.19 | 3.65 |
| 03/09 | 6,900 | 6,950 | 6,730 | 6,790 | -2.3% | 402,700 | 5557億3988万 | -1.82% | 26.88 | 3.61 |
| 03/06 | 6,720 | 6,950 | 6,700 | 6,950 | +2.81% | 306,400 | 5688億3537万 | +0.81% | 27.51 | 3.7 |
| 03/05 | 6,800 | 6,840 | 6,680 | 6,760 | +0.3% | 362,600 | 5532億8447万 | -1.62% | 26.76 | 3.6 |
| 03/04 | 6,710 | 6,870 | 6,570 | 6,740 | -1.03% | 500,000 | 5516億4753万 | -1.75% | 26.68 | 3.58 |
| 03/03 | 7,360 | 7,410 | 6,790 | 6,810 | -9.2% | 831,400 | 5573億7681万 | -0.63% | 26.96 | 3.62 |
| 03/02 | 7,590 | 7,600 | 7,340 | 7,500 | -3.6% | 437,800 | 6138億5112万 | +9.62% | 29.69 | 3.99 |
| 02/27 | 7,630 | 7,890 | 7,610 | 7,780 | +4.01% | 387,500 | 6367億6822万 | +14.38% | 30.8 | 4.14 |
| 02/26 | 7,590 | 7,620 | 7,460 | 7,480 | -1.06% | 247,600 | 6122億1418万 | +10.65% | 29.61 | 3.98 |
| 02/25 | 7,500 | 7,580 | 7,470 | 7,560 | +1.89% | 191,400 | 6187億6192万 | +12.38% | 29.93 | 4.02 |
| 02/24 | 7,320 | 7,480 | 7,320 | 7,420 | +0.68% | 192,300 | 6073億337万 | +10.88% | 29.37 | 3.95 |
| 02/20 | 7,300 | 7,390 | 7,170 | 7,370 | +0.96% | 229,100 | 6032億1103万 | +10.66% | 29.17 | 3.92 |
| 02/19 | 7,310 | 7,480 | 7,230 | 7,300 | +1.96% | 406,300 | 5974億8175万 | +10.14% | 28.9 | 3.88 |
| 02/18 | 6,990 | 7,160 | 6,980 | 7,160 | +3.47% | 258,900 | 5860億2320万 | +8.47% | 28.34 | 3.81 |
| 02/17 | 6,950 | 7,030 | 6,840 | 6,920 | +0.14% | 164,000 | 5663億7996万 | +5.14% | 27.39 | 3.68 |
| 02/16 | 6,800 | 6,940 | 6,780 | 6,910 | +2.07% | 240,300 | 5655億6149万 | +5.14% | 27.35 | 3.67 |
| 02/13 | 6,830 | 6,920 | 6,690 | 6,770 | -0.29% | 240,000 | 5541億294万 | +3.47% | 26.8 | 3.6 |
| 02/12 | 6,370 | 6,850 | 6,370 | 6,790 | +2.26% | 568,200 | 5557億3988万 | +4.08% | 26.88 | 3.61 |
| 02/10 | 6,600 | 6,700 | 6,530 | 6,640 | +1.22% | 296,100 | 5434億6285万 | +2.09% | 26.28 | 3.53 |
| 02/09 | 6,480 | 6,580 | 6,420 | 6,560 | +0.77% | 160,500 | 5369億1511万 | +0.83% | 25.97 | 3.49 |
| 02/06 | 6,490 | 6,580 | 6,480 | 6,510 | +0.93% | 184,800 | 5328億2277万 | +0.06% | 25.77 | 3.46 |
| 02/05 | 6,350 | 6,450 | 6,270 | 6,450 | +1.1% | 158,700 | 5279億1196万 | -0.85% | 25.53 | 3.43 |
| 02/04 | 6,460 | 6,520 | 6,380 | 6,380 | -1.09% | 211,300 | 5221億8268万 | -1.95% | 25.25 | 3.39 |
| 02/03 | 6,440 | 6,620 | 6,370 | 6,450 | -1.23% | 336,400 | 5279億1196万 | -0.97% | 25.53 | 3.43 |
| 02/02 | 6,520 | 6,590 | 6,470 | 6,530 | +2.67% | 310,500 | 5344億5970万 | +0.25% | 25.85 | 3.47 |
| 01/30 | 6,260 | 6,390 | 6,250 | 6,360 | +1.76% | 164,600 | 5205億4574万 | -2.39% | 25.18 | 3.38 |
| 01/29 | 6,310 | 6,330 | 6,220 | 6,250 | -2.04% | 172,200 | 5115億4260万 | -4.11% | 24.74 | 3.32 |
| 01/28 | 6,480 | 6,480 | 6,380 | 6,380 | -1.69% | 122,000 | 5221億8268万 | -2.25% | 25.25 | 3.39 |
| 01/27 | 6,560 | 6,600 | 6,450 | 6,490 | -0.92% | 185,000 | 5311億8583万 | -0.64% | 25.69 | 3.45 |
| 01/26 | 6,610 | 6,700 | 6,450 | 6,550 | +0.31% | 289,100 | 5360億9664万 | +0.34% | 25.93 | 3.48 |
| 01/23 | 6,500 | 6,530 | 6,400 | 6,530 | +0.15% | 143,600 | 5344億5970万 | +0.09% | 25.85 | 3.47 |
| 01/22 | 6,710 | 6,720 | 6,520 | 6,520 | -3.12% | 271,700 | 5336億4124万 | -0.08% | 25.81 | 3.47 |
| 01/21 | 6,630 | 6,790 | 6,620 | 6,730 | +1.2% | 208,600 | 5508億2907万 | +3.16% | 26.64 | 3.58 |
| 01/20 | 6,690 | 6,770 | 6,620 | 6,650 | -0.3% | 146,400 | 5442億8132万 | +2.1% | 26.32 | 3.54 |
| 01/19 | 6,630 | 6,730 | 6,620 | 6,670 | +0.6% | 156,600 | 5459億1826万 | +2.39% | 26.4 | 3.55 |
| 01/16 | 6,560 | 6,640 | 6,510 | 6,630 | +1.07% | 218,700 | 5426億4439万 | +1.78% | 26.24 | 3.53 |
| 01/15 | 6,660 | 6,690 | 6,560 | 6,560 | -1.06% | 178,300 | 5369億1511万 | +0.68% | 25.97 | 3.49 |
| 01/14 | 6,630 | 6,670 | 6,600 | 6,630 | -1.04% | 204,400 | 5426億4439万 | +1.66% | 26.24 | 3.53 |
| 01/13 | 6,700 | 6,790 | 6,590 | 6,700 | +0.75% | 409,800 | 5483億7366万 | +2.65% | 26.52 | 3.56 |
| 01/09 | 6,410 | 6,710 | 6,400 | 6,650 | +7.43% | 711,300 | 5442億8132万 | +1.85% | 26.32 | 3.54 |
| 01/08 | 6,300 | 6,330 | 6,180 | 6,190 | -1.59% | 224,100 | 5066億3179万 | -5.24% | 24.5 | 3.29 |
| 01/07 | 6,230 | 6,310 | 6,160 | 6,290 | 0% | 426,900 | 5148億1647万 | -4.16% | 24.9 | 3.35 |
| 01/06 | 6,550 | 6,550 | 6,120 | 6,290 | -5.98% | 903,600 | 5148億1647万 | -4.68% | 24.9 | 3.35 |
| 01/05 | 6,610 | 6,710 | 6,580 | 6,690 | +1.67% | 212,100 | 5475億5519万 | +0.84% | 26.48 | 3.56 |
| 2025 | ||||||||||
| 12/30 | 6,490 | 6,620 | 6,470 | 6,580 | +1.7% | 161,600 | 5385億5204万 | -1.08% | 26.05 | 3.62 |
| 12/29 | 6,500 | 6,540 | 6,450 | 6,470 | -0.46% | 103,000 | 5295億4889万 | -2.85% | 25.61 | 3.56 |
| 12/26 | 6,520 | 6,580 | 6,470 | 6,500 | -0.46% | 164,700 | 5320億430万 | -2.69% | 25.73 | 3.58 |
| 12/25 | 6,690 | 6,720 | 6,520 | 6,530 | +0.62% | 205,800 | 5344億5970万 | -2.39% | 25.85 | 3.59 |
| 12/24 | 6,580 | 6,580 | 6,470 | 6,490 | -1.07% | 127,900 | 5311億8583万 | -3.12% | 25.69 | 3.57 |
| 12/23 | 6,420 | 6,590 | 6,420 | 6,560 | +2.18% | 195,000 | 5369億1511万 | -2.15% | 25.97 | 3.61 |
| 12/22 | 6,410 | 6,480 | 6,350 | 6,420 | -0.93% | 165,800 | 5254億5655万 | -4.22% | 25.41 | 3.53 |
| 12/19 | 6,510 | 6,540 | 6,360 | 6,480 | -0.31% | 228,900 | 5303億6736万 | -3.4% | 25.65 | 3.57 |
| 12/18 | 6,400 | 6,550 | 6,390 | 6,500 | +1.72% | 168,600 | 5320億430万 | -3.09% | 25.73 | 3.58 |
| 12/17 | 6,450 | 6,470 | 6,340 | 6,390 | -0.78% | 149,900 | 5230億115万 | -4.7% | 25.29 | 3.52 |
| 12/16 | 6,540 | 6,560 | 6,430 | 6,440 | -1.98% | 135,800 | 5270億9349万 | -3.89% | 25.49 | 3.54 |
| 12/15 | 6,490 | 6,610 | 6,480 | 6,570 | +1.39% | 125,200 | 5377億3358万 | -1.91% | 26.01 | 3.62 |
| 12/12 | 6,490 | 6,530 | 6,410 | 6,480 | +0.31% | 164,800 | 5303億6736万 | -3.07% | 25.65 | 3.57 |
| 12/11 | 6,670 | 6,680 | 6,450 | 6,460 | -3.15% | 192,000 | 5287億3043万 | -3.18% | 25.57 | 3.56 |
| 12/10 | 6,660 | 6,700 | 6,600 | 6,670 | 0% | 162,500 | 5459億1826万 | +0.2% | 26.4 | 3.67 |
| 12/09 | 6,700 | 6,760 | 6,530 | 6,670 | -0.45% | 181,400 | 5459億1826万 | +0.72% | 26.4 | 3.67 |
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 | 724 5,790 8/10 | 308 1,230 1/22 | 62,800 15,700 2/15 | - | - | +13.9% 8/10 | -28.21% 1/16 |
| 2009年 3月期 | 438 1,750 5/12 | 243 970 3/13 | 102,800 25,700 8/22 | - | - | +22.98% 1/5 | -21.93% 10/10 |
| 2010年 3月期 | 335 1,339 8/5 | 243 971 5/1 970 4/30 | 101,600 25,400 4/14 | - | - | +14.53% 4/23 | -6.01% 7/16 |
| 2011年 3月期 | 450 1,800 3/25 | 295 1,180 4/1 | 44,400 11,100 8/10 | 368億3106万 | 241億4481万 | +14.88% 12/10 | -12.72% 3/17 |
| 2012年 3月期 | 660 2,640 2/23 | 391 1,563 6/22 | 52,800 13,200 12/12 | 540億1889万 | 319億8164万 | +16.81% 7/12 | -7.48% 8/23 |
| 2013年 3月期 | 795 3,180 3/25 | 484 1,936 11/16 1,935 11/14 | 77,200 19,300 12/13 | 650億6821万 | 395億9339万 | +25.94% 5/1 | -13.51% 6/4 |
| 2014年 3月期 | 1,118 4,470 2/24 | 670 2,680 4/1 | 185,200 46,300 5/1 | 914億6381万 | 548億3736万 | +20.52% 5/9 | -10.15% 6/7 |
| 2015年 3月期 | 1,500 6,000 9/3 | 1,003 4,010 4/23 | 36,000 9,000 6/18 | 1227億7022万 | 820億5143万 | +18.44% 6/18 | -7.06% 10/14 |
| 2016年 3月期 | 2,228 8,910 7/21 | 1,395 5,580 4/1 | 59,200 14,800 6/25 | 1823億1378万 | 1141億7630万 | +22.66% 7/21 | -14.25% 2/12 |
| 2017年 3月期 | 1,878 3,755 8/12 3,755 8/10 | 1,535 3,070 9/30 3,070 9/29 | 154,800 77,400 3/7 | 1536億6739万 | 1256億3486万 | +8.68% 8/10 | -11.16% 9/21 |
| 2018年 3月期 | 2,645 5,290 3/9 | 1,508 3,015 4/14 | 108,400 54,200 2/23 | 2164億8482万 | 1233億8407万 | +17.74% 1/23 | -8.53% 4/26 |
| 2019年 3月期 | 5,870 3/28 | 2,150 4,300 4/26 | 1,258,200 629,100 12/4 | 4804億4080万 | 1759億7065万 | +24.76% 3/27 | -9.63% 11/15 |
| 2020年 3月期 | 10,570 12/17 | 4,615 6/27 | 4,183,700 10/16 | 8651億2084万 | 3777億2305万 | +22.7% 9/9 | -24.84% 3/16 |
| 2021年 3月期 | 10,490 7/30 | 5,520 4/6 | 1,528,100 5/14 | 8585億7309万 | 4517億9442万 | +20.73% 5/18 | -9.19% 3/3 |
| 2022年 3月期 | 8,220 4/5 | 4,630 2/22 | 855,100 10/4 | 6727億8082万 | 3789億5075万 | +7.39% 3/1 | -11.36% 1/17 |
| 2023年 3月期 | 6,840 8/10 | 4,230 5/10 | 1,725,900 3/17 | 5598億3222万 | 3462億1203万 | +16.36% 7/4 | -16.67% 9/7 |
| 2024年 3月期 | 5,820 4/17 | 3,780 10/31 | 1,074,600 12/4 | 4763億4846万 | 3093億8096万 | +11.33% 11/30 | -12.53% 10/4 |
| 2025年 3月期 | 5,030 8/27 | 3,450 6/19 | 958,700 8/27 | 4116億8948万 | 2823億7151万 | +12.09% 8/27 | -11.43% 11/5 |
| 2026年 3月期 | 7,890 2/27 | 4,160 4/2 | 1,786,200 8/5 | 6457億7137万 | 3404億8275万 | +19.3% 6/4 | -11.16% 3/23 |
| 最新 | 7,120 2026/5/12 | 1,238,200 | 5827億4932万 | +3.52% 6,878 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -36%（0.64倍）
- 1999/12/10 vs 1998/12/30
- 64%（1.64倍）
- 2000/12/29 vs 1999/12/10
- 3%（1.03倍）
- 2001/12/26 vs 2000/12/29
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/26
- -20%（0.8倍）
- 2003/12/25 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/25
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- 37%（1.37倍）
- 2007/12/27 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/27
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/27 vs 2009/12/30
- 39%（1.39倍）
- 2011/12/30 vs 2010/12/27
- 32%（1.32倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 48%（1.48倍）
- 2015/12/29 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/29
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 88%（1.88倍）
- 2019/12/30 vs 2018/12/28
- 179%（2.79倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/05/12 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
103円（1999/05/21） - 6804%（69.04倍）
7,120円（5/12）
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。
