ウェーブロック HD（7940）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,051
- 始値
- 1,051
- 高値
- 1,052
- 安値
- 1,050
- 終値 ±0%
- 1,051
- 出来高 -64.53%
- 57,500
乖離率
- 株価（5日）
移動平均値 - +0.1%
1,050 - 株価（25日）
移動平均値 - 0%
1,051 - 出来高（5日）
移動平均値 - -50.01%
115,020
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,051 | 1,052 | 1,050 | 1,051 | 0% | 57,500 | 116億8768万 | 0% | 29.38 | 0.53 |
| 05/28 | 1,051 | 1,053 | 1,047 | 1,051 | +0.1% | 162,100 | 116億8768万 | 0% | 29.38 | 0.53 |
| 05/27 | 1,049 | 1,051 | 1,049 | 1,050 | +0.1% | 49,600 | 116億7656万 | -0.19% | 29.35 | 0.53 |
| 05/26 | 1,050 | 1,051 | 1,047 | 1,049 | -0.1% | 108,200 | 116億6544万 | -0.29% | 29.32 | 0.53 |
| 05/25 | 1,047 | 1,055 | 1,046 | 1,050 | +0.38% | 197,700 | 116億7656万 | -0.28% | 29.35 | 0.53 |
| 05/22 | 1,045 | 1,046 | 1,042 | 1,046 | -0.1% | 214,600 | 116億3208万 | -0.66% | 29.24 | 0.53 |
| 05/21 | 1,042 | 1,050 | 1,033 | 1,047 | +2.05% | 1,235,800 | 116億4320万 | -0.66% | 29.27 | 0.53 |
| 05/20 | 1,037 | 1,037 | 1,023 | 1,026 | -1.06% | 80,200 | 114億967万 | -2.66% | 28.68 | 0.52 |
| 05/19 | 1,038 | 1,041 | 1,034 | 1,037 | -0.77% | 15,600 | 115億3199万 | -1.8% | 28.99 | 0.53 |
| 05/18 | 1,040 | 1,050 | 1,036 | 1,045 | +0.97% | 39,500 | 116億2096万 | -1.14% | 29.21 | 0.53 |
| 05/15 | 1,040 | 1,045 | 1,033 | 1,035 | -0.48% | 97,900 | 115億975万 | -2.17% | 28.93 | 0.53 |
| 05/14 | 1,045 | 1,047 | 1,039 | 1,040 | -0.67% | 82,300 | 115億6535万 | -1.79% | 29.07 | 0.53 |
| 05/13 | 1,052 | 1,056 | 1,045 | 1,047 | -1.51% | 52,800 | 116億4320万 | -1.23% | 29.27 | 0.53 |
| 05/12 | 1,087 | 1,089 | 1,059 | 1,063 | -1.94% | 51,300 | 118億2113万 | +0.28% | 29.72 | 0.54 |
| 05/11 | 1,069 | 1,087 | 1,069 | 1,084 | +1.21% | 23,600 | 120億5466万 | +2.36% | 30.3 | 0.55 |
| 05/08 | 1,060 | 1,073 | 1,055 | 1,071 | +0.66% | 25,200 | 119億1009万 | +1.23% | 29.94 | 0.54 |
| 05/07 | 1,054 | 1,067 | 1,054 | 1,064 | +0.76% | 22,500 | 118億3225万 | +0.66% | 29.74 | 0.54 |
| 05/01 | 1,050 | 1,056 | 1,048 | 1,056 | +0.28% | 77,700 | 117億4328万 | -0.09% | 29.52 | 0.54 |
| 04/30 | 1,050 | 1,056 | 1,050 | 1,053 | 0% | 13,000 | 117億992万 | -0.38% | 29.44 | 0.53 |
| 04/28 | 1,050 | 1,053 | 1,046 | 1,053 | +0.1% | 30,700 | 117億992万 | -0.38% | 29.44 | 0.53 |
| 04/27 | 1,048 | 1,058 | 1,045 | 1,052 | +0.19% | 74,700 | 116億9880万 | -0.47% | 29.41 | 0.53 |
| 04/24 | 1,050 | 1,052 | 1,046 | 1,050 | 0% | 17,700 | 116億7656万 | -0.66% | 29.35 | 0.53 |
| 04/23 | 1,050 | 1,054 | 1,045 | 1,050 | +0.19% | 98,500 | 116億7656万 | -0.76% | 29.35 | 0.53 |
| 04/22 | 1,055 | 1,055 | 1,047 | 1,048 | -0.66% | 37,400 | 116億5432万 | -1.13% | 29.3 | 0.53 |
| 04/21 | 1,061 | 1,065 | 1,055 | 1,055 | -0.47% | 16,000 | 117億3216万 | -0.47% | 29.49 | 0.54 |
| 04/20 | 1,059 | 1,066 | 1,059 | 1,060 | -0.09% | 25,800 | 117億8777万 | -0.09% | 29.63 | 0.54 |
| 04/17 | 1,060 | 1,062 | 1,057 | 1,061 | +0.09% | 40,000 | 117億9889万 | 0% | 29.66 | 0.54 |
| 04/16 | 1,057 | 1,063 | 1,057 | 1,060 | 0% | 23,800 | 117億8777万 | -0.09% | 29.63 | 0.54 |
| 04/15 | 1,059 | 1,066 | 1,055 | 1,060 | +0.09% | 25,600 | 117億8777万 | -0.19% | 29.63 | 0.54 |
| 04/14 | 1,060 | 1,068 | 1,059 | 1,059 | -0.56% | 25,100 | 117億7664万 | -0.84% | 29.6 | 0.54 |
| 04/13 | 1,062 | 1,066 | 1,055 | 1,065 | +0.28% | 21,600 | 118億4337万 | -0.84% | 29.77 | 0.54 |
| 04/10 | 1,070 | 1,073 | 1,060 | 1,062 | +0.19% | 97,600 | 118億1001万 | -1.76% | 29.69 | 0.54 |
| 04/09 | 1,069 | 1,069 | 1,054 | 1,060 | -1.3% | 51,100 | 117億8777万 | -2.57% | 29.63 | 0.54 |
| 04/08 | 1,061 | 1,074 | 1,051 | 1,074 | +1.13% | 81,500 | 119億4345万 | -1.92% | 30.02 | 0.55 |
| 04/07 | 1,068 | 1,078 | 1,060 | 1,062 | -0.56% | 22,800 | 118億1001万 | -3.54% | 29.69 | 0.54 |
| 04/06 | 1,063 | 1,069 | 1,057 | 1,068 | +0.75% | 71,200 | 118億7673万 | -3.78% | 29.86 | 0.54 |
| 04/03 | 1,051 | 1,063 | 1,049 | 1,060 | +0.66% | 103,400 | 117億8777万 | -5.19% | 29.63 | 0.54 |
| 04/02 | 1,050 | 1,053 | 1,046 | 1,053 | +0.67% | 33,900 | 117億992万 | -6.48% | 29.44 | 0.53 |
| 04/01 | 1,064 | 1,064 | 1,042 | 1,046 | +0.48% | 170,400 | 116億3208万 | -7.76% | 29.24 | 0.53 |
| 03/31 | 1,048 | 1,051 | 1,040 | 1,041 | -0.67% | 73,800 | 115億7648万 | -8.92% | 29.1 | 0.53 |
| 03/30 | 1,053 | 1,062 | 1,047 | 1,048 | -2.42% | 105,900 | 116億5432万 | -9.11% | 29.3 | 0.53 |
| 03/27 | 1,063 | 1,075 | 1,055 | 1,074 | +1.7% | 68,000 | 119億4345万 | -7.49% | 30.02 | 0.55 |
| 03/26 | 1,061 | 1,066 | 1,055 | 1,056 | -0.38% | 88,200 | 117億4328万 | -9.67% | 29.52 | 0.54 |
| 03/25 | 1,051 | 1,063 | 1,051 | 1,060 | +0.95% | 36,200 | 117億8777万 | -9.94% | 29.63 | 0.54 |
| 03/24 | 1,066 | 1,067 | 1,037 | 1,050 | -0.28% | 81,800 | 116億7656万 | -11.39% | 29.35 | 0.53 |
| 03/23 | 1,059 | 1,062 | 1,042 | 1,053 | -1.86% | 156,400 | 117億992万 | -11.81% | 29.44 | 0.53 |
| 03/19 | 1,083 | 1,085 | 1,064 | 1,073 | -0.65% | 82,800 | 119億3233万 | -10.81% | 30 | 0.54 |
| 03/18 | 1,079 | 1,081 | 1,074 | 1,080 | +0.84% | 24,200 | 120億1018万 | -10.82% | 30.19 | 0.55 |
| 03/17 | 1,072 | 1,078 | 1,061 | 1,071 | +0.28% | 46,700 | 119億1009万 | -12.07% | 29.94 | 0.54 |
| 03/16 | 1,069 | 1,077 | 1,063 | 1,068 | -0.09% | 30,300 | 118億7673万 | -12.82% | 29.86 | 0.54 |
| 03/13 | 1,059 | 1,075 | 1,049 | 1,069 | +1.52% | 297,800 | 118億8785万 | -13.37% | 29.88 | 0.54 |
| 03/12 | 1,078 | 1,082 | 1,041 | 1,053 | -2.68% | 472,200 | 117億992万 | -15.29% | 29.44 | 0.53 |
| 03/11 | 1,093 | 1,110 | 1,079 | 1,082 | -10.5% | 942,200 | 120億3242万 | -13.65% | 30.25 | 0.55 |
| 03/10 | 1,204 | 1,223 | 1,204 | 1,209 | +0.42% | 7,800 | 134億4473万 | -4.12% | 33.8 | 0.61 |
| 03/09 | 1,213 | 1,213 | 1,172 | 1,204 | -3.14% | 102,700 | 133億8912万 | -4.9% | 33.66 | 0.61 |
| 03/06 | 1,245 | 1,260 | 1,238 | 1,243 | -0.64% | 23,600 | 138億2282万 | -2.28% | 34.75 | 0.63 |
| 03/05 | 1,230 | 1,269 | 1,230 | 1,251 | +2.88% | 68,300 | 139億1179万 | -1.96% | 34.97 | 0.64 |
| 03/04 | 1,235 | 1,239 | 1,181 | 1,216 | -2.49% | 86,300 | 135億2257万 | -5% | 33.99 | 0.62 |
| 03/03 | 1,260 | 1,270 | 1,241 | 1,247 | -1.42% | 43,700 | 138億6731万 | -2.96% | 34.86 | 0.63 |
| 03/02 | 1,256 | 1,280 | 1,256 | 1,265 | -0.86% | 16,900 | 140億6748万 | -1.86% | 35.36 | 0.64 |
| 02/27 | 1,262 | 1,278 | 1,262 | 1,276 | +1.67% | 19,000 | 141億8980万 | -1.24% | 35.67 | 0.65 |
| 02/26 | 1,270 | 1,271 | 1,254 | 1,255 | -0.24% | 33,500 | 139億5627万 | -2.94% | 35.08 | 0.64 |
| 02/25 | 1,278 | 1,279 | 1,250 | 1,258 | -0.55% | 97,200 | 139億8963万 | -2.86% | 35.17 | 0.64 |
| 02/24 | 1,269 | 1,285 | 1,251 | 1,265 | -1.86% | 43,100 | 140億6748万 | -2.47% | 35.36 | 0.64 |
| 02/20 | 1,255 | 1,293 | 1,251 | 1,289 | +1.9% | 31,700 | 143億3437万 | -0.62% | 36.03 | 0.65 |
| 02/19 | 1,259 | 1,270 | 1,254 | 1,265 | +0.4% | 28,900 | 140億6748万 | -2.54% | 35.36 | 0.64 |
| 02/18 | 1,260 | 1,264 | 1,258 | 1,260 | +0.16% | 19,700 | 140億1187万 | -3% | 35.22 | 0.64 |
| 02/17 | 1,282 | 1,282 | 1,258 | 1,258 | -1.26% | 49,800 | 139億8963万 | -3.31% | 35.17 | 0.64 |
| 02/16 | 1,270 | 1,274 | 1,261 | 1,274 | +0.08% | 12,500 | 141億6756万 | -2.08% | 35.61 | 0.65 |
| 02/13 | 1,270 | 1,277 | 1,258 | 1,273 | -0.55% | 15,100 | 141億5644万 | -2.23% | 35.59 | 0.65 |
| 02/12 | 1,262 | 1,287 | 1,262 | 1,280 | +1.19% | 14,600 | 142億3428万 | -1.69% | 35.78 | 0.65 |
| 02/10 | 1,258 | 1,265 | 1,257 | 1,265 | +0.88% | 30,200 | 140億6748万 | -2.92% | 35.36 | 0.64 |
| 02/09 | 1,269 | 1,270 | 1,251 | 1,254 | -0.32% | 25,900 | 139億4515万 | -3.91% | 35.06 | 0.64 |
| 02/06 | 1,270 | 1,270 | 1,231 | 1,258 | -1.26% | 71,200 | 139億8963万 | -3.9% | 35.17 | 0.64 |
| 02/05 | 1,275 | 1,282 | 1,262 | 1,274 | -1.16% | 44,500 | 141億6756万 | -2.97% | 35.61 | 0.65 |
| 02/04 | 1,312 | 1,312 | 1,268 | 1,289 | -2.05% | 63,100 | 143億3437万 | -2.05% | 36.03 | 0.65 |
| 02/03 | 1,299 | 1,320 | 1,286 | 1,316 | +2.65% | 19,500 | 146億3462万 | +0.08% | 36.79 | 0.67 |
| 02/02 | 1,340 | 1,340 | 1,277 | 1,282 | -3.1% | 85,200 | 142億5652万 | -2.29% | 35.84 | 0.65 |
| 01/30 | 1,341 | 1,352 | 1,315 | 1,323 | -2.29% | 40,600 | 147億1247万 | +0.84% | 36.98 | 0.67 |
| 01/29 | 1,346 | 1,360 | 1,341 | 1,354 | +0.59% | 39,200 | 150億5720万 | +3.52% | 37.85 | 0.69 |
| 01/28 | 1,359 | 1,362 | 1,341 | 1,346 | -0.96% | 31,100 | 149億6824万 | +3.22% | 37.63 | 0.68 |
| 01/27 | 1,351 | 1,370 | 1,328 | 1,359 | +0.59% | 34,400 | 151億1281万 | +4.62% | 37.99 | 0.69 |
| 01/26 | 1,331 | 1,373 | 1,326 | 1,351 | +0.9% | 30,500 | 150億2384万 | +4.49% | 37.77 | 0.69 |
| 01/23 | 1,348 | 1,370 | 1,334 | 1,339 | +0.15% | 53,600 | 148億9040万 | +4.12% | 37.43 | 0.68 |
| 01/22 | 1,305 | 1,361 | 1,299 | 1,337 | +2.14% | 307,100 | 148億6815万 | +4.37% | 37.38 | 0.68 |
| 01/21 | 1,293 | 1,313 | 1,286 | 1,309 | +0.15% | 35,500 | 145億5678万 | +2.67% | 36.59 | 0.66 |
| 01/20 | 1,288 | 1,312 | 1,284 | 1,307 | +1.48% | 50,900 | 145億3454万 | +2.91% | 36.54 | 0.66 |
| 01/19 | 1,283 | 1,298 | 1,283 | 1,288 | +0.16% | 5,800 | 143億2325万 | +1.74% | 36.01 | 0.65 |
| 01/16 | 1,299 | 1,300 | 1,280 | 1,286 | -0.54% | 37,100 | 143億101万 | +1.82% | 35.95 | 0.65 |
| 01/15 | 1,299 | 1,302 | 1,293 | 1,293 | -0.08% | 24,700 | 143億7885万 | +2.7% | 36.15 | 0.66 |
| 01/14 | 1,300 | 1,301 | 1,279 | 1,294 | -1.07% | 29,700 | 143億8997万 | +3.11% | 36.17 | 0.66 |
| 01/13 | 1,282 | 1,329 | 1,270 | 1,308 | +2.35% | 59,400 | 145億4566万 | +4.64% | 36.56 | 0.66 |
| 01/09 | 1,300 | 1,307 | 1,267 | 1,278 | -0.62% | 50,200 | 142億1204万 | +2.65% | 35.73 | 0.65 |
| 01/08 | 1,307 | 1,307 | 1,281 | 1,286 | 0% | 18,400 | 143億101万 | +3.63% | 35.95 | 0.65 |
| 01/07 | 1,285 | 1,305 | 1,285 | 1,286 | -0.92% | 22,400 | 143億101万 | +3.96% | 35.95 | 0.65 |
| 01/06 | 1,302 | 1,315 | 1,274 | 1,298 | -0.69% | 47,400 | 144億3445万 | +5.27% | 36.29 | 0.66 |
| 01/05 | 1,362 | 1,363 | 1,277 | 1,307 | -4.11% | 162,400 | 145億3454万 | +6.61% | 36.54 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 1,372 | 1,375 | 1,348 | 1,363 | -0.07% | 58,700 | 151億5729万 | +11.72% | 38.1 | 0.69 |
| 12/29 | 1,335 | 1,412 | 1,319 | 1,364 | +2.17% | 146,300 | 151億6841万 | +12.54% | 38.13 | 0.69 |
| 12/26 | 1,280 | 1,335 | 1,277 | 1,335 | +5.12% | 150,500 | 148億4591万 | +10.7% | 37.32 | 0.68 |
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 | |
| 2018年 3月期 | 1,720 3/16 | 619 4/14 | 11,025,200 5/12 | 191億2732万 | 68億8361万 | +47.28% 5/26 | -9.76% 2/7 |
| 2019年 3月期 | 1,795 4/9 | 604 12/25 | 662,200 5/30 | 199億6136万 | 67億1680万 | +10.23% 3/6 | -24.42% 12/25 |
| 2020年 3月期 | 914 4/5 | 436 3/13 | 421,200 5/22 | 101億6417万 | 48億4855万 | +60.63% 4/20 | -27.83% 3/13 |
| 2021年 3月期 | 989 4/21 | 440 4/6 | 4,407,800 4/21 | 109億9821万 | 48億9303万 | +21.04% 6/19 | -13.12% 8/3 |
| 2022年 3月期 | 795 4/12 | 656 8/23 | 1,028,600 12/1 | 88億4082万 | 72億9507万 | +7.75% 11/1 | -7.02% 5/14 |
| 2023年 3月期 | 696 5/11 | 571 10/13 | 188,600 7/4 | 77億3989万 | 63億4982万 | +6.47% 12/14 | -7.26% 6/20 |
| 2024年 3月期 | 707 3/21 | 552 6/1 | 167,100 11/24 | 78億6222万 | 61億3853万 | +7.13% 9/4 | -7.22% 10/4 |
| 2025年 3月期 | 725 1/10 1/9 | 560 8/5 | 496,700 2/3 | 80億6239万 | 62億2750万 | +10.61% 1/9 | -18.26% 4/7 |
| 2026年 3月期 | 1,412 12/29 | 481 4/7 | 2,824,700 11/5 | 157億219万 | 53億4897万 | +61.22% 11/12 | -15.25% 3/12 |
| 最新 | 1,051 2026/5/29 | 57,500 | 116億8768万 | 0% 1,051 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 102%（2.02倍）
- 2026/05/29 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
436円（2020/03/13） - 141%（2.41倍）
1,051円（5/29）
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。
