- 7898
- 2026/09/25
- 時価
- 92億円
- PER 予
- 21.85倍
- 2010年以降
- 赤字-239.85倍
（2010-2026年） - PBR
- 0.2倍
- 2010年以降
- 0.14-0.87倍
（2010-2026年） - 配当 予
- 2.56%
- ROE 予
- 0.9%
- ROA 予
- 0.38%
- 資料
- Link
- CSV,JSON
ウッドワン（7898）の時価総額の推移
- 2010年3月31日
- 137億2954万
- 2011年3月31日
- 220億9522万
- 2012年3月30日
- 177億6475万
- 2013年3月29日
- 157億9636万
- 2014年3月31日
- 151億1797万
- 2015年3月31日
- 126億4294万
- 2016年3月31日
- 116億6221万
- 2017年3月31日
- 133億8721万
- 2018年3月30日
- 134億82万
- 2019年3月29日
- 97億1417万
- 2020年3月31日
- 95億6418万
- 2021年3月31日
- 118億5874万
- 2022年3月31日
- 126億9187万
- 2023年3月31日
- 133億3183万
- 2024年3月29日
- 97億9358万
- 2025年3月31日
- 87億386万
- 2026年3月31日
- 88億9887万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 925 | 939 | 925 | 939 | +0.43% | 3,000 | - | +1.19% | - | - |
| 09/24 | 932 | 939 | 929 | 935 | +0.65% | 2,800 | - | +0.86% | - | - |
| 09/18 | 926 | 933 | 925 | 929 | +0.32% | 2,400 | - | +0.22% | - | - |
| 09/17 | 912 | 927 | 912 | 926 | +0.65% | 4,900 | - | 0% | - | - |
| 09/16 | 909 | 922 | 907 | 920 | +1.43% | 4,500 | - | -0.54% | - | - |
| 09/15 | 925 | 925 | 905 | 907 | -1.95% | 9,200 | - | -1.84% | - | - |
| 09/14 | 919 | 925 | 892 | 925 | +0.65% | 20,600 | - | +0.11% | - | - |
| 09/11 | 912 | 922 | 901 | 919 | +0.44% | 9,200 | - | -0.54% | - | - |
| 09/10 | 907 | 921 | 897 | 915 | +0.55% | 8,100 | - | -0.87% | - | - |
| 09/09 | 924 | 924 | 901 | 910 | -1.52% | 5,900 | - | -1.41% | - | - |
| 09/08 | 922 | 933 | 910 | 924 | -1.39% | 5,500 | - | 0% | - | - |
| 09/07 | 927 | 937 | 924 | 937 | +1.41% | 3,700 | - | +1.52% | - | - |
| 09/04 | 919 | 924 | 912 | 924 | +1.32% | 3,200 | - | +0.33% | - | - |
| 09/03 | 913 | 917 | 911 | 912 | -0.87% | 2,600 | - | -0.87% | - | - |
| 09/02 | 925 | 928 | 920 | 920 | -0.54% | 2,300 | - | +0.11% | - | - |
| 09/01 | 945 | 945 | 925 | 925 | -2.12% | 5,700 | - | +0.76% | - | - |
| 08/31 | 950 | 950 | 935 | 945 | -0.53% | 12,200 | - | +3.05% | - | - |
| 08/28 | 951 | 955 | 944 | 950 | +0.42% | 4,900 | - | +3.83% | - | - |
| 08/27 | 936 | 950 | 936 | 946 | +1.07% | 5,000 | - | +3.61% | - | - |
| 08/26 | 931 | 943 | 930 | 936 | -0.11% | 3,200 | - | +2.74% | - | - |
| 08/25 | 934 | 937 | 929 | 937 | +0.32% | 5,500 | - | +3.08% | - | - |
| 08/24 | 930 | 934 | 928 | 934 | +0.21% | 1,100 | - | +2.98% | - | - |
| 08/21 | 929 | 932 | 925 | 932 | +1.19% | 2,100 | - | +2.87% | - | - |
| 08/20 | 927 | 929 | 921 | 921 | -0.65% | 1,100 | - | +1.77% | - | - |
| 08/19 | 915 | 933 | 915 | 927 | +0.65% | 4,400 | - | +2.54% | - | - |
| 08/18 | 921 | 927 | 920 | 921 | -0.32% | 1,800 | - | +2.11% | - | - |
| 08/17 | 917 | 934 | 912 | 924 | +1.54% | 12,300 | - | +2.55% | - | - |
| 08/14 | 903 | 910 | 897 | 910 | +0.78% | 4,400 | - | +1.22% | - | - |
| 08/13 | 904 | 904 | 898 | 903 | +0.44% | 1,900 | - | +0.56% | - | - |
| 08/12 | 897 | 906 | 895 | 899 | -0.44% | 3,600 | - | +0.11% | - | - |
| 08/10 | 901 | 904 | 890 | 903 | -1.2% | 10,600 | - | +0.67% | - | - |
| 08/07 | 910 | 914 | 910 | 914 | -0.22% | 800 | - | +2.01% | - | - |
| 08/06 | 914 | 924 | 914 | 916 | +0.22% | 2,000 | - | +2.58% | - | - |
| 08/05 | 928 | 928 | 913 | 914 | -0.44% | 6,800 | - | +2.58% | - | - |
| 08/04 | 900 | 918 | 900 | 918 | +2.57% | 6,400 | - | +3.38% | - | - |
| 08/03 | 900 | 902 | 895 | 895 | -0.22% | 1,400 | - | +1.02% | - | - |
| 07/31 | 895 | 900 | 895 | 897 | +0.22% | 1,300 | - | +1.47% | - | - |
| 07/30 | 894 | 898 | 889 | 895 | 0% | 1,800 | - | +1.47% | - | - |
| 07/29 | 895 | 896 | 888 | 895 | 0% | 5,500 | - | +1.7% | - | - |
| 07/28 | 900 | 901 | 895 | 895 | 0% | 4,700 | - | +1.94% | - | - |
| 07/27 | 896 | 896 | 895 | 895 | -0.44% | 2,100 | - | +2.05% | - | - |
| 07/24 | 894 | 903 | 890 | 899 | +0.9% | 2,400 | - | +2.74% | - | - |
| 07/23 | 891 | 891 | 891 | 891 | -0.56% | 200 | - | +2.06% | - | - |
| 07/22 | 895 | 904 | 894 | 896 | +0.11% | 7,000 | - | +2.75% | - | - |
| 07/21 | 887 | 900 | 886 | 895 | 0% | 10,600 | - | +2.87% | - | - |
| 07/17 | 904 | 904 | 880 | 895 | -1% | 13,300 | - | +2.99% | - | - |
| 07/16 | 902 | 905 | 900 | 904 | +0.78% | 2,800 | - | +4.15% | - | - |
| 07/15 | 899 | 900 | 896 | 897 | -0.11% | 13,900 | - | +3.58% | - | - |
| 07/14 | 880 | 898 | 878 | 898 | +2.39% | 17,100 | - | +3.82% | - | - |
| 07/13 | 892 | 892 | 876 | 877 | -1.68% | 12,300 | - | +1.5% | - | - |
| 07/10 | 889 | 896 | 888 | 892 | +0.45% | 10,300 | - | +3.36% | - | - |
| 07/09 | 886 | 889 | 885 | 888 | -0.11% | 8,300 | - | +3.02% | - | - |
| 07/08 | 890 | 890 | 884 | 889 | +0.57% | 1,700 | - | +3.25% | - | - |
| 07/07 | 890 | 895 | 884 | 884 | 0% | 2,900 | - | +2.67% | - | - |
| 07/06 | 874 | 884 | 870 | 884 | +2.2% | 5,000 | - | +2.79% | - | - |
| 07/03 | 861 | 865 | 859 | 865 | +0.46% | 14,500 | - | +0.7% | - | - |
| 07/02 | 862 | 862 | 856 | 861 | +0.58% | 1,100 | - | +0.23% | - | - |
| 07/01 | 848 | 860 | 846 | 856 | +1.06% | 7,900 | - | -0.35% | - | - |
| 06/30 | 856 | 856 | 845 | 847 | -0.35% | 4,700 | - | -1.51% | - | - |
| 06/29 | 846 | 852 | 846 | 850 | 0% | 2,000 | - | -1.16% | - | - |
| 06/26 | 850 | 851 | 847 | 850 | 0% | 1,800 | - | -1.28% | - | - |
| 06/25 | 858 | 858 | 850 | 850 | +0.35% | 1,800 | - | -1.28% | - | - |
| 06/24 | 846 | 854 | 841 | 847 | -0.35% | 6,400 | - | -1.74% | - | - |
| 06/23 | 859 | 859 | 850 | 850 | -0.7% | 5,900 | - | -1.39% | - | - |
| 06/22 | 851 | 861 | 851 | 856 | +0.35% | 3,900 | - | -0.81% | - | - |
| 06/19 | 863 | 864 | 853 | 853 | -0.58% | 11,900 | - | -1.16% | - | - |
| 06/18 | 851 | 862 | 850 | 858 | -0.12% | 15,800 | - | -0.69% | - | - |
| 06/17 | 855 | 861 | 853 | 859 | +0.35% | 13,300 | - | -0.69% | - | - |
| 06/16 | 866 | 866 | 853 | 856 | -1.15% | 4,300 | - | -1.38% | - | - |
| 06/15 | 876 | 876 | 857 | 866 | +0.46% | 9,600 | - | -0.69% | - | - |
| 06/12 | 857 | 862 | 854 | 862 | +0.58% | 17,700 | - | -1.49% | - | - |
| 06/11 | 870 | 871 | 857 | 857 | -1.72% | 13,800 | - | -2.5% | - | - |
| 06/10 | 875 | 875 | 860 | 872 | +0.35% | 7,000 | - | -1.47% | - | - |
| 06/09 | 868 | 875 | 853 | 869 | +1.76% | 19,400 | - | -2.25% | - | - |
| 06/08 | 861 | 870 | 854 | 854 | -1.61% | 13,300 | - | -4.47% | - | - |
| 06/05 | 874 | 874 | 861 | 868 | -0.23% | 9,100 | - | -3.45% | - | - |
| 06/04 | 873 | 873 | 865 | 870 | -0.23% | 10,500 | - | -3.65% | - | - |
| 06/03 | 870 | 872 | 860 | 872 | +0.58% | 7,900 | - | -3.96% | - | - |
| 06/02 | 860 | 867 | 854 | 867 | +0.12% | 4,000 | - | -4.93% | - | - |
| 06/01 | 866 | 870 | 859 | 866 | +0.46% | 10,500 | - | -5.56% | - | - |
| 05/29 | 865 | 870 | 857 | 862 | -0.35% | 7,700 | - | -6.51% | - | - |
| 05/28 | 858 | 865 | 856 | 865 | +0.23% | 11,500 | - | -6.79% | - | - |
| 05/27 | 867 | 867 | 857 | 863 | -0.12% | 6,700 | - | -7.6% | - | - |
| 05/26 | 867 | 867 | 857 | 864 | +0.7% | 3,500 | - | -8.09% | - | - |
| 05/25 | 862 | 865 | 858 | 858 | -0.81% | 5,800 | - | -9.21% | - | - |
| 05/22 | 858 | 870 | 858 | 865 | +0.46% | 5,200 | - | -8.95% | - | - |
| 05/21 | 860 | 868 | 858 | 861 | +0.23% | 10,100 | - | -9.84% | - | - |
| 05/20 | 870 | 870 | 852 | 859 | -1.26% | 7,600 | - | -10.61% | - | - |
| 05/19 | 870 | 880 | 865 | 870 | +0.46% | 9,300 | - | -10.03% | - | - |
| 05/18 | 855 | 866 | 851 | 866 | -0.12% | 18,100 | - | -10.91% | - | - |
| 05/15 | 904 | 904 | 867 | 867 | -2.58% | 19,900 | - | -11.26% | - | - |
| 05/14 | 930 | 930 | 876 | 890 | -4.91% | 54,700 | - | -9.46% | - | - |
| 05/13 | 950 | 959 | 923 | 936 | -1.58% | 20,800 | - | -5.17% | - | - |
| 05/12 | 960 | 960 | 937 | 951 | +2.26% | 23,800 | - | -3.74% | - | - |
| 05/11 | 961 | 964 | 928 | 930 | -4.02% | 33,200 | - | -6.06% | - | - |
| 05/08 | 971 | 973 | 962 | 969 | -3% | 16,900 | - | -2.22% | - | - |
| 05/07 | 995 | 999 | 985 | 999 | +1.01% | 9,300 | - | +0.81% | - | - |
| 05/01 | 980 | 989 | 978 | 989 | +0.92% | 2,900 | - | -0.2% | - | - |
| 04/30 | 993 | 995 | 978 | 980 | -1.21% | 7,700 | - | -1.21% | - | - |
| 04/28 | 974 | 992 | 974 | 992 | +2.06% | 7,600 | - | -0.1% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,700 340 8/31 | 940 188 11/30 | 34,200 171,000 8/10 | - | - | 137億2954万 3/31 |
| 2011年 3月期 | 2,250 450 3/31 | 1,050 210 11/5 | 79,200 396,000 12/22 | 221億4443万 | 103億3406万 | 220億9522万 3/31 |
| 2012年 3月期 | 2,250 450 4/1 | 1,200 240 11/25 | 164,200 821,000 3/16 | 221億4443万 | 118億1036万 | 177億6475万 3/30 |
| 2013年 3月期 | 1,780 356 4/2 | 1,040 208 11/12 | 29,200 146,000 3/8 | 175億1870万 | 102億3564万 | 157億9636万 3/29 |
| 2014年 3月期 | 2,155 431 5/7 | 1,320 264 9/4 | 194,200 971,000 5/7 | 212億944万 | 129億9139万 | 151億1797万 3/31 |
| 2015年 3月期 | 1,640 328 4/2 | 1,265 253 12/17 253 12/16 | 68,800 344,000 3/20 | 161億4082万 | 124億5009万 | 126億4294万 3/31 |
| 2016年 3月期 | 1,595 319 4/7 | 1,110 222 1/21 | 104,600 523,000 4/7 | 156億9794万 | 109億2458万 | 116億6221万 3/31 |
| 2017年 3月期 | 1,600 320 3/2 | 1,080 216 6/27 | 59,000 295,000 10/31 | 157億4715万 | 106億2932万 | 133億8721万 3/31 |
| 2018年 3月期 | 2,027 1/9 | 1,350 270 4/17 | 235,800 1/9 | 199億4967万 | 132億8665万 | 134億82万 3/30 |
| 2019年 3月期 | 1,567 5/10 | 931 12/25 | 26,000 12/26 | 154億2236万 | 91億6287万 | 97億1417万 3/29 |
| 2020年 3月期 | 1,291 1/7 | 754 3/13 | 40,700 3/30 | 127億598万 | 74億2084万 | 95億6418万 3/31 |
| 2021年 3月期 | 1,337 9/17 | 955 4/16 | 65,900 5/19 | 131億5871万 | 93億9908万 | 118億5874万 3/31 |
| 2022年 3月期 | 1,763 5/12 | 940 12/1 | 1,211,600 6/8 | 173億5139万 | 92億5145万 | 126億9187万 3/31 |
| 2023年 3月期 | 1,565 4/21 | 868 12/29 | 807,400 2/24 | 154億268万 | 85億4282万 | 133億3183万 3/31 |
| 2024年 3月期 | 1,453 4/3 | 962 11/13 | 214,700 4/19 | 143億38万 | 94億6797万 | 97億9358万 3/29 |
| 2025年 3月期 | 1,063 4/1 | 672 8/5 | 177,400 1/30 | 104億6201万 | 66億1380万 | 87億386万 3/31 |
| 2026年 3月期 | 1,120 2/13 | 751 4/7 | 126,300 2/12 | 110億2300万 | 73億9131万 | 88億9887万 3/31 |
| 最新 | 939 2026/9/25 | 3,000 | 92億4160万 | |||
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。
