- 7564
- 2026/09/28
- 時価
- 4272億円
- PER 予
- 19.08倍
- 2010年以降
- 7.26-64.53倍
（2010-2026年） - PBR
- 2.76倍
- 2010年以降
- 0.75-11.13倍
（2010-2026年） - 配当 予
- 1.7%
- ROE 予
- 14.48%
- ROA 予
- 12.1%
- 資料
- Link
- CSV,JSON
ワークマン（7564）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,290
- 始値
- 5,280
- 高値
- 5,300
- 安値
- 5,220
- 終値 -1.32%
- 5,220
- 出来高 -12.95%
- 287,100
乖離率
- 株価（5日）
移動平均値 - -1.25%
5,286 - 株価（25日）
移動平均値 - -10.95%
5,862 - 出来高（5日）
移動平均値 - -38.74%
468,620
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,280 | 5,300 | 5,220 | 5,220 | -1.32% | 287,100 | - | -10.95% | - | - |
| 09/25 | 5,200 | 5,290 | 5,190 | 5,290 | +1.34% | 329,800 | - | -10.4% | - | - |
| 09/24 | 5,340 | 5,410 | 5,170 | 5,220 | -2.25% | 671,100 | - | -12.18% | - | - |
| 09/18 | 5,400 | 5,410 | 5,310 | 5,340 | -0.37% | 441,300 | - | -10.75% | - | - |
| 09/17 | 5,470 | 5,500 | 5,360 | 5,360 | -2.19% | 613,800 | - | -10.9% | - | - |
| 09/16 | 5,510 | 5,520 | 5,440 | 5,480 | -1.62% | 542,000 | - | -9.42% | - | - |
| 09/15 | 5,630 | 5,650 | 5,500 | 5,570 | -1.07% | 505,000 | - | -8.45% | - | - |
| 09/14 | 5,670 | 5,730 | 5,630 | 5,630 | -0.71% | 282,100 | - | -7.95% | - | - |
| 09/11 | 5,630 | 5,700 | 5,600 | 5,670 | -1.05% | 306,400 | - | -7.61% | - | - |
| 09/10 | 5,820 | 5,820 | 5,680 | 5,730 | -2.55% | 382,300 | - | -6.98% | - | - |
| 09/09 | 5,980 | 6,000 | 5,880 | 5,880 | -1.84% | 331,700 | - | -4.79% | - | - |
| 09/08 | 5,970 | 6,060 | 5,930 | 5,990 | +0.67% | 424,800 | - | -3.11% | - | - |
| 09/07 | 5,970 | 6,060 | 5,880 | 5,950 | -1.98% | 541,100 | - | -3.67% | - | - |
| 09/04 | 5,990 | 6,120 | 5,980 | 6,070 | +2.36% | 537,000 | - | -1.68% | - | - |
| 09/03 | 5,960 | 5,960 | 5,830 | 5,930 | -0.84% | 593,500 | - | -3.84% | - | - |
| 09/02 | 6,290 | 6,320 | 5,910 | 5,980 | -4.17% | 749,200 | - | -2.99% | - | - |
| 09/01 | 6,260 | 6,360 | 6,240 | 6,240 | +0.16% | 322,300 | - | +1.27% | - | - |
| 08/31 | 6,250 | 6,260 | 6,180 | 6,230 | -0.64% | 236,500 | - | +1.37% | - | - |
| 08/28 | 6,300 | 6,310 | 6,210 | 6,270 | -1.42% | 344,800 | - | +2.3% | - | - |
| 08/27 | 6,290 | 6,370 | 6,160 | 6,360 | +0.95% | 412,000 | - | +4.18% | - | - |
| 08/26 | 6,310 | 6,440 | 6,300 | 6,300 | +0.16% | 421,900 | - | +3.72% | - | - |
| 08/25 | 6,270 | 6,390 | 6,250 | 6,290 | +1.29% | 466,600 | - | +4.02% | - | - |
| 08/24 | 6,070 | 6,260 | 6,060 | 6,210 | +2.99% | 427,100 | - | +3.14% | - | - |
| 08/21 | 6,260 | 6,300 | 6,010 | 6,030 | -4.29% | 555,900 | - | +0.5% | - | - |
| 08/20 | 6,330 | 6,350 | 6,180 | 6,300 | +0.32% | 314,100 | - | +5.21% | - | - |
| 08/19 | 6,300 | 6,330 | 6,200 | 6,280 | -0.16% | 298,200 | - | +5.16% | - | - |
| 08/18 | 6,210 | 6,350 | 6,160 | 6,290 | +1.45% | 368,100 | - | +5.64% | - | - |
| 08/17 | 6,190 | 6,240 | 6,120 | 6,200 | +0.81% | 262,500 | - | +4.36% | - | - |
| 08/14 | 6,240 | 6,330 | 6,100 | 6,150 | -1.28% | 411,500 | - | +3.69% | - | - |
| 08/13 | 6,300 | 6,350 | 6,230 | 6,230 | -1.58% | 254,900 | - | +5.08% | - | - |
| 08/12 | 6,350 | 6,400 | 6,280 | 6,330 | -0.31% | 303,200 | - | +6.73% | - | - |
| 08/10 | 6,200 | 6,410 | 6,160 | 6,350 | +3.08% | 433,800 | - | +7.17% | - | - |
| 08/07 | 6,250 | 6,260 | 6,060 | 6,160 | -1.44% | 512,000 | - | +3.95% | - | - |
| 08/06 | 6,100 | 6,270 | 6,080 | 6,250 | +2.12% | 488,100 | - | +5.43% | - | - |
| 08/05 | 6,020 | 6,190 | 5,970 | 6,120 | +1.16% | 625,400 | - | +3.03% | - | - |
| 08/04 | 6,060 | 6,280 | 6,000 | 6,050 | +3.24% | 1,060,400 | - | +1.37% | - | - |
| 08/03 | 5,920 | 5,940 | 5,770 | 5,860 | -0.17% | 573,400 | - | -2.48% | - | - |
| 07/31 | 5,900 | 5,950 | 5,820 | 5,870 | -0.34% | 396,400 | - | -2.88% | - | - |
| 07/30 | 5,870 | 5,950 | 5,830 | 5,890 | +0.34% | 262,600 | - | -3.14% | - | - |
| 07/29 | 5,970 | 6,080 | 5,840 | 5,870 | -0.84% | 615,200 | - | -4.02% | - | - |
| 07/28 | 5,890 | 5,950 | 5,810 | 5,920 | +1.37% | 378,100 | - | -3.72% | - | - |
| 07/27 | 5,880 | 5,900 | 5,750 | 5,840 | +0.52% | 445,100 | - | -5.49% | - | - |
| 07/24 | 5,710 | 5,880 | 5,650 | 5,810 | +2.65% | 666,500 | - | -6.53% | - | - |
| 07/23 | 5,600 | 5,670 | 5,570 | 5,660 | +1.43% | 245,300 | - | -9.61% | - | - |
| 07/22 | 5,610 | 5,670 | 5,530 | 5,580 | -0.89% | 242,800 | - | -11.76% | - | - |
| 07/21 | 5,730 | 5,740 | 5,620 | 5,630 | -0.35% | 260,500 | - | -11.87% | - | - |
| 07/17 | 5,670 | 5,780 | 5,590 | 5,650 | -0.35% | 316,000 | - | -12.42% | - | - |
| 07/16 | 5,720 | 5,790 | 5,660 | 5,670 | -1.39% | 317,100 | - | -13% | - | - |
| 07/15 | 5,900 | 5,900 | 5,750 | 5,750 | -2.54% | 377,800 | - | -12.63% | - | - |
| 07/14 | 5,820 | 5,900 | 5,790 | 5,900 | +1.55% | 264,600 | - | -11.33% | - | - |
| 07/13 | 6,080 | 6,110 | 5,740 | 5,810 | -2.84% | 545,900 | - | -13.61% | - | - |
| 07/10 | 5,950 | 5,990 | 5,870 | 5,980 | +0.5% | 391,300 | - | -12.1% | - | - |
| 07/09 | 6,070 | 6,090 | 5,900 | 5,950 | -2.3% | 452,900 | - | -13.62% | - | - |
| 07/08 | 6,280 | 6,310 | 6,090 | 6,090 | -3.03% | 388,200 | - | -12.64% | - | - |
| 07/07 | 6,160 | 6,330 | 6,120 | 6,280 | +1.45% | 370,900 | - | -10.96% | - | - |
| 07/06 | 6,350 | 6,380 | 6,120 | 6,190 | -2.83% | 407,300 | - | -13.12% | - | - |
| 07/03 | 6,370 | 6,460 | 6,270 | 6,370 | +2.41% | 478,900 | - | -11.49% | - | - |
| 07/02 | 5,950 | 6,340 | 5,780 | 6,220 | -5.04% | 1,291,600 | - | -14.34% | - | - |
| 07/01 | 6,750 | 6,770 | 6,340 | 6,550 | -3.96% | 712,000 | - | -10.47% | - | - |
| 06/30 | 7,140 | 7,300 | 6,750 | 6,820 | -3.54% | 583,300 | - | -7.26% | - | - |
| 06/29 | 6,750 | 7,120 | 6,750 | 7,070 | +4.9% | 524,100 | - | -4.29% | - | - |
| 06/26 | 6,750 | 6,770 | 6,630 | 6,740 | -0.59% | 232,700 | - | -9.02% | - | - |
| 06/25 | 6,820 | 6,860 | 6,730 | 6,780 | +0.3% | 214,000 | - | -8.8% | - | - |
| 06/24 | 6,770 | 6,880 | 6,670 | 6,760 | +0.9% | 339,600 | - | -9.31% | - | - |
| 06/23 | 6,630 | 6,740 | 6,530 | 6,700 | +0.45% | 280,700 | - | -10.45% | - | - |
| 06/22 | 6,770 | 6,800 | 6,620 | 6,670 | -1.33% | 256,000 | - | -11.08% | - | - |
| 06/19 | 6,900 | 6,900 | 6,720 | 6,760 | -3.15% | 444,500 | - | -10.12% | - | - |
| 06/18 | 7,200 | 7,210 | 6,940 | 6,980 | -2.92% | 385,000 | - | -7.39% | - | - |
| 06/17 | 7,180 | 7,280 | 7,050 | 7,190 | 0% | 294,400 | - | -4.74% | - | - |
| 06/16 | 7,190 | 7,200 | 7,080 | 7,190 | -0.14% | 179,800 | - | -4.67% | - | - |
| 06/15 | 7,440 | 7,460 | 7,160 | 7,200 | -1.37% | 303,200 | - | -4.5% | - | - |
| 06/12 | 7,350 | 7,370 | 7,170 | 7,300 | +0.27% | 311,000 | - | -3.46% | - | - |
| 06/11 | 7,570 | 7,640 | 7,260 | 7,280 | -3.83% | 405,700 | - | -4.01% | - | - |
| 06/10 | 7,710 | 7,780 | 7,510 | 7,570 | -1.43% | 254,200 | - | -0.41% | - | - |
| 06/09 | 7,830 | 7,850 | 7,610 | 7,680 | -1.03% | 317,100 | - | +1.25% | - | - |
| 06/08 | 8,000 | 8,230 | 7,750 | 7,760 | -4.2% | 308,100 | - | +2.56% | - | - |
| 06/05 | 8,080 | 8,290 | 8,030 | 8,100 | +1% | 207,700 | - | +7.43% | - | - |
| 06/04 | 8,150 | 8,200 | 8,010 | 8,020 | -1.6% | 251,800 | - | +7.06% | - | - |
| 06/03 | 7,980 | 8,330 | 7,930 | 8,150 | +0.87% | 350,100 | - | +9.45% | - | - |
| 06/02 | 8,130 | 8,320 | 7,940 | 8,080 | +1.25% | 530,700 | - | +9.25% | - | - |
| 06/01 | 8,000 | 8,030 | 7,770 | 7,980 | 0% | 243,400 | - | +8.47% | - | - |
| 05/29 | 7,700 | 8,080 | 7,610 | 7,980 | +5% | 590,300 | - | +8.99% | - | - |
| 05/28 | 7,510 | 7,600 | 7,420 | 7,600 | +1.6% | 210,100 | - | +4.24% | - | - |
| 05/27 | 7,650 | 7,650 | 7,390 | 7,480 | -2.22% | 218,600 | - | +2.95% | - | - |
| 05/26 | 7,700 | 7,790 | 7,480 | 7,650 | +0.79% | 220,100 | - | +5.63% | - | - |
| 05/25 | 7,400 | 7,590 | 7,340 | 7,590 | +2.57% | 182,800 | - | +5.59% | - | - |
| 05/22 | 7,240 | 7,450 | 7,090 | 7,400 | +1.65% | 176,800 | - | +3.82% | - | - |
| 05/21 | 7,500 | 7,510 | 7,280 | 7,280 | -2.54% | 171,200 | - | +2.82% | - | - |
| 05/20 | 7,120 | 7,500 | 7,120 | 7,470 | +4.18% | 373,600 | - | +6.12% | - | - |
| 05/19 | 7,230 | 7,270 | 7,070 | 7,170 | 0% | 260,500 | - | +2.47% | - | - |
| 05/18 | 7,240 | 7,240 | 7,100 | 7,170 | +0.14% | 140,100 | - | +2.83% | - | - |
| 05/15 | 7,250 | 7,290 | 7,070 | 7,160 | -1.24% | 194,800 | - | +3.05% | - | - |
| 05/14 | 7,070 | 7,340 | 7,010 | 7,250 | +2.98% | 276,000 | - | +4.71% | - | - |
| 05/13 | 7,130 | 7,140 | 6,980 | 7,040 | -1.12% | 341,300 | - | +2.04% | - | - |
| 05/12 | 7,100 | 7,430 | 6,770 | 7,120 | -8.25% | 1,238,200 | - | +3.52% | - | - |
| 05/11 | 7,770 | 7,860 | 7,680 | 7,760 | -1.27% | 384,600 | - | +13.32% | - | - |
| 05/08 | 7,790 | 7,910 | 7,710 | 7,860 | +1.95% | 372,200 | - | +15.81% | - | - |
| 05/07 | 7,460 | 7,910 | 7,410 | 7,710 | +7.68% | 738,200 | - | +14.77% | - | - |
| 05/01 | 7,200 | 7,270 | 7,070 | 7,160 | -0.56% | 321,300 | - | +7.48% | - | - |
| 04/30 | 7,220 | 7,230 | 7,070 | 7,200 | +1.27% | 461,400 | - | +8.68% | - | - |
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 | 5,220 2026/9/28 | 287,100 | 4272億4037万 | -10.95% 5,862 | |||
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）
- 2026/09/28 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
103円（1999/05/21） - 4962%（50.62倍）
5,220円（9/28）
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。
