和田興産（8931）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,433
- 始値
- 1,434
- 高値
- 1,455
- 安値
- 1,434
- 終値 +0.98%
- 1,447
- 出来高 -53.44%
- 14,200
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,439 - 株価（25日）
移動平均値 - -11.23%
1,630 - 出来高（5日）
移動平均値 - -75.96%
59,060
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,434 | 1,455 | 1,434 | 1,447 | +0.98% | 14,200 | 160億6170万 | -11.23% | 7.55 | 0.46 |
| 04/16 | 1,430 | 1,450 | 1,417 | 1,433 | +0.63% | 30,500 | 159億630万 | -12.68% | 7.48 | 0.45 |
| 04/15 | 1,446 | 1,446 | 1,418 | 1,424 | -0.7% | 65,900 | 158億640万 | -13.85% | 7.43 | 0.45 |
| 04/14 | 1,460 | 1,462 | 1,434 | 1,434 | -1.58% | 48,000 | 159億1740万 | -13.87% | 7.48 | 0.45 |
| 04/13 | 1,412 | 1,478 | 1,402 | 1,457 | -11.8% | 136,700 | 161億7270万 | -13.12% | 7.6 | 0.46 |
| 04/10 | 1,685 | 1,740 | 1,652 | 1,652 | -1.96% | 24,000 | 183億3720万 | -2.19% | 8.62 | 0.52 |
| 04/09 | 1,693 | 1,694 | 1,680 | 1,685 | -0.12% | 9,600 | 187億350万 | -0.47% | 8.79 | 0.53 |
| 04/08 | 1,682 | 1,700 | 1,682 | 1,687 | +1.14% | 7,400 | 187億2570万 | -0.3% | 8.8 | 0.53 |
| 04/07 | 1,665 | 1,672 | 1,665 | 1,668 | 0% | 2,400 | 185億1480万 | -1.53% | 8.7 | 0.53 |
| 04/06 | 1,683 | 1,683 | 1,665 | 1,668 | -0.06% | 4,200 | 185億1480万 | -1.77% | 8.7 | 0.53 |
| 04/03 | 1,680 | 1,693 | 1,668 | 1,669 | +0.3% | 7,100 | 185億2590万 | -1.94% | 8.71 | 0.53 |
| 04/02 | 1,679 | 1,691 | 1,656 | 1,664 | -0.36% | 5,300 | 184億7040万 | -2.4% | 8.68 | 0.53 |
| 04/01 | 1,667 | 1,670 | 1,653 | 1,670 | +1.58% | 7,600 | 185億3700万 | -2.22% | 8.71 | 0.53 |
| 03/31 | 1,653 | 1,659 | 1,635 | 1,644 | 0% | 7,200 | 182億4840万 | -3.97% | 8.58 | 0.52 |
| 03/30 | 1,652 | 1,670 | 1,639 | 1,644 | -2.14% | 9,800 | 182億4840万 | -4.25% | 8.58 | 0.52 |
| 03/27 | 1,681 | 1,703 | 1,680 | 1,680 | -0.53% | 17,600 | 186億4800万 | -2.44% | 8.77 | 0.53 |
| 03/26 | 1,688 | 1,689 | 1,673 | 1,689 | -0.18% | 8,400 | 187億4790万 | -2.14% | 8.81 | 0.53 |
| 03/25 | 1,685 | 1,698 | 1,669 | 1,692 | +1.38% | 9,700 | 187億8120万 | -2.14% | 8.83 | 0.53 |
| 03/24 | 1,650 | 1,680 | 1,650 | 1,669 | +1.4% | 7,400 | 185億2590万 | -3.64% | 8.71 | 0.53 |
| 03/23 | 1,673 | 1,688 | 1,624 | 1,646 | -2.83% | 26,400 | 182億7060万 | -5.24% | 8.59 | 0.52 |
| 03/19 | 1,718 | 1,729 | 1,690 | 1,694 | -1.63% | 14,100 | 188億340万 | -2.76% | 8.84 | 0.53 |
| 03/18 | 1,733 | 1,733 | 1,709 | 1,722 | +0.58% | 4,900 | 191億1420万 | -1.37% | 8.99 | 0.54 |
| 03/17 | 1,704 | 1,712 | 1,700 | 1,712 | +1.24% | 9,800 | 190億320万 | -2.06% | 8.93 | 0.54 |
| 03/16 | 1,699 | 1,705 | 1,691 | 1,691 | -1.28% | 7,500 | 187億7010万 | -3.37% | 8.82 | 0.53 |
| 03/13 | 1,720 | 1,729 | 1,713 | 1,713 | -0.41% | 7,500 | 190億1430万 | -2.28% | 8.94 | 0.54 |
| 03/12 | 1,736 | 1,736 | 1,712 | 1,720 | -0.86% | 9,000 | 190億9200万 | -1.99% | 8.97 | 0.54 |
| 03/11 | 1,739 | 1,753 | 1,726 | 1,735 | +0.23% | 12,200 | 192億5850万 | -1.2% | 9.05 | 0.55 |
| 03/10 | 1,733 | 1,736 | 1,714 | 1,731 | +0.64% | 8,000 | 192億1410万 | -1.42% | 9.03 | 0.55 |
| 03/09 | 1,719 | 1,720 | 1,685 | 1,720 | -1.77% | 21,900 | 190億9200万 | -2.05% | 8.97 | 0.54 |
| 03/06 | 1,739 | 1,751 | 1,729 | 1,751 | -0.11% | 9,000 | 194億3610万 | -0.34% | 9.14 | 0.55 |
| 03/05 | 1,718 | 1,753 | 1,715 | 1,753 | +4.47% | 17,100 | 194億5830万 | -0.17% | 9.15 | 0.55 |
| 03/04 | 1,702 | 1,710 | 1,665 | 1,678 | -3.34% | 39,000 | 186億2580万 | -4.39% | 8.76 | 0.53 |
| 03/03 | 1,743 | 1,749 | 1,727 | 1,736 | -0.63% | 17,900 | 192億6960万 | -1.25% | 9.06 | 0.55 |
| 03/02 | 1,742 | 1,754 | 1,734 | 1,747 | -1.47% | 11,900 | 193億9170万 | -0.63% | 9.12 | 0.55 |
| 02/27 | 1,739 | 1,777 | 1,734 | 1,773 | +1.66% | 38,600 | 196億8030万 | +0.85% | 7.41 | 0.56 |
| 02/26 | 1,693 | 1,765 | 1,691 | 1,744 | -0.8% | 70,700 | 193億5840万 | -0.74% | 7.29 | 0.55 |
| 02/25 | 1,762 | 1,771 | 1,712 | 1,758 | -0.23% | 104,900 | 195億1380万 | 0% | 7.34 | 0.55 |
| 02/24 | 1,775 | 1,780 | 1,752 | 1,762 | -0.68% | 30,800 | 195億5820万 | +0.23% | 7.36 | 0.56 |
| 02/20 | 1,771 | 1,781 | 1,763 | 1,774 | +0.17% | 13,800 | 196億9140万 | +0.85% | 7.41 | 0.56 |
| 02/19 | 1,774 | 1,780 | 1,770 | 1,771 | -0.11% | 8,200 | 196億5810万 | +0.68% | 7.4 | 0.56 |
| 02/18 | 1,766 | 1,780 | 1,764 | 1,773 | +0.74% | 11,600 | 196億8030万 | +0.85% | 7.41 | 0.56 |
| 02/17 | 1,770 | 1,770 | 1,757 | 1,760 | -0.56% | 12,300 | 195億3600万 | +0.11% | 7.35 | 0.56 |
| 02/16 | 1,779 | 1,780 | 1,769 | 1,770 | -0.51% | 11,300 | 196億4700万 | +0.8% | 7.39 | 0.56 |
| 02/13 | 1,778 | 1,786 | 1,777 | 1,779 | -0.73% | 6,300 | 197億4690万 | +1.37% | 7.43 | 0.56 |
| 02/12 | 1,780 | 1,792 | 1,779 | 1,792 | +0.62% | 9,000 | 198億9120万 | +2.22% | 7.49 | 0.57 |
| 02/10 | 1,775 | 1,783 | 1,771 | 1,781 | +0.34% | 10,400 | 197億6910万 | +1.77% | 7.44 | 0.56 |
| 02/09 | 1,782 | 1,782 | 1,766 | 1,775 | +0.28% | 14,300 | 197億250万 | +1.6% | 7.42 | 0.56 |
| 02/06 | 1,776 | 1,776 | 1,760 | 1,770 | +0.34% | 12,000 | 196億4700万 | +1.43% | 7.39 | 0.56 |
| 02/05 | 1,757 | 1,766 | 1,757 | 1,764 | +0.57% | 14,500 | 195億8040万 | +1.26% | 7.37 | 0.56 |
| 02/04 | 1,751 | 1,768 | 1,751 | 1,754 | +0.34% | 10,200 | 194億6940万 | +0.8% | 7.33 | 0.55 |
| 02/03 | 1,745 | 1,758 | 1,745 | 1,748 | +0.23% | 8,700 | 194億280万 | +0.63% | 7.3 | 0.55 |
| 02/02 | 1,734 | 1,750 | 1,733 | 1,744 | +0.58% | 9,200 | 193億5840万 | +0.52% | 7.29 | 0.55 |
| 01/30 | 1,725 | 1,749 | 1,721 | 1,734 | +0.29% | 8,000 | 192億4740万 | +0.12% | 7.24 | 0.55 |
| 01/29 | 1,733 | 1,738 | 1,721 | 1,729 | -0.17% | 7,300 | 191億9190万 | -0.06% | 7.22 | 0.55 |
| 01/28 | 1,732 | 1,744 | 1,712 | 1,732 | -0.17% | 14,000 | 192億2520万 | +0.29% | 7.24 | 0.55 |
| 01/27 | 1,738 | 1,738 | 1,732 | 1,735 | -0.63% | 4,200 | 192億5850万 | +0.58% | 7.25 | 0.55 |
| 01/26 | 1,742 | 1,750 | 1,733 | 1,746 | +0.23% | 8,000 | 193億8060万 | +1.39% | 7.29 | 0.55 |
| 01/23 | 1,759 | 1,765 | 1,742 | 1,742 | -0.34% | 17,100 | 193億3620万 | +1.28% | 7.28 | 0.55 |
| 01/22 | 1,758 | 1,758 | 1,742 | 1,748 | 0% | 16,100 | 194億280万 | +1.81% | 7.3 | 0.55 |
| 01/21 | 1,741 | 1,759 | 1,730 | 1,748 | -0.63% | 17,400 | 194億280万 | +1.92% | 7.3 | 0.55 |
| 01/20 | 1,762 | 1,778 | 1,742 | 1,759 | -0.17% | 15,600 | 195億2490万 | +2.75% | 7.35 | 0.56 |
| 01/19 | 1,770 | 1,791 | 1,746 | 1,762 | -1.01% | 34,900 | 195億5820万 | +3.16% | 7.36 | 0.56 |
| 01/16 | 1,760 | 1,780 | 1,760 | 1,780 | +0.68% | 7,600 | 197億5800万 | +4.4% | 7.44 | 0.56 |
| 01/15 | 1,745 | 1,771 | 1,745 | 1,768 | +0.17% | 8,900 | 196億2480万 | +3.88% | 7.39 | 0.56 |
| 01/14 | 1,770 | 1,775 | 1,753 | 1,765 | +0.06% | 14,900 | 195億9150万 | +3.95% | 7.37 | 0.56 |
| 01/13 | 1,778 | 1,778 | 1,737 | 1,764 | +3.4% | 40,300 | 195億8040万 | +4.13% | 7.37 | 0.56 |
| 01/09 | 1,737 | 1,746 | 1,706 | 1,706 | -2.01% | 36,100 | 189億3660万 | +0.95% | 7.13 | 0.54 |
| 01/08 | 1,735 | 1,742 | 1,710 | 1,741 | +0.35% | 11,200 | 193億2510万 | +3.2% | 7.27 | 0.55 |
| 01/07 | 1,725 | 1,735 | 1,719 | 1,735 | +0.87% | 9,900 | 192億5850万 | +3.09% | 7.25 | 0.55 |
| 01/06 | 1,721 | 1,725 | 1,716 | 1,720 | +0.35% | 14,700 | 190億9200万 | +2.44% | 7.19 | 0.54 |
| 01/05 | 1,714 | 1,716 | 1,697 | 1,714 | 0% | 7,300 | 190億2540万 | +2.33% | 7.16 | 0.54 |
| 2025 | ||||||||||
| 12/30 | 1,710 | 1,714 | 1,690 | 1,714 | +0.41% | 10,200 | 190億2540万 | +2.57% | 7.16 | 0.54 |
| 12/29 | 1,699 | 1,709 | 1,696 | 1,707 | +0.65% | 5,700 | 189億4770万 | +2.46% | 7.13 | 0.54 |
| 12/26 | 1,691 | 1,701 | 1,691 | 1,696 | -0.18% | 5,200 | 188億2560万 | +2.11% | 7.08 | 0.54 |
| 12/25 | 1,690 | 1,699 | 1,685 | 1,699 | +0.83% | 8,400 | 188億5890万 | +2.53% | 7.1 | 0.54 |
| 12/24 | 1,679 | 1,685 | 1,672 | 1,685 | +0.36% | 3,200 | 187億350万 | +1.94% | 7.04 | 0.53 |
| 12/23 | 1,676 | 1,687 | 1,660 | 1,679 | +0.6% | 7,300 | 186億3690万 | +1.76% | 7.01 | 0.53 |
| 12/22 | 1,662 | 1,669 | 1,660 | 1,669 | +0.3% | 2,800 | 185億2590万 | +1.34% | 6.97 | 0.53 |
| 12/19 | 1,673 | 1,674 | 1,661 | 1,664 | -0.3% | 6,400 | 184億7040万 | +1.16% | 6.95 | 0.53 |
| 12/18 | 1,681 | 1,681 | 1,669 | 1,669 | -0.06% | 1,300 | 185億2590万 | +1.52% | 6.97 | 0.53 |
| 12/17 | 1,685 | 1,685 | 1,670 | 1,670 | -1.07% | 5,300 | 185億3700万 | +1.77% | 6.98 | 0.53 |
| 12/16 | 1,684 | 1,690 | 1,680 | 1,688 | +0.12% | 2,300 | 187億3680万 | +2.99% | 7.05 | 0.53 |
| 12/15 | 1,687 | 1,687 | 1,679 | 1,686 | +0.18% | 3,900 | 187億1460万 | +2.99% | 7.04 | 0.53 |
| 12/12 | 1,674 | 1,684 | 1,670 | 1,683 | +0.84% | 4,100 | 186億8130万 | +3.06% | 7.03 | 0.53 |
| 12/11 | 1,680 | 1,680 | 1,666 | 1,669 | -0.24% | 2,800 | 185億2590万 | +2.33% | 6.97 | 0.53 |
| 12/10 | 1,689 | 1,694 | 1,662 | 1,673 | 0% | 5,000 | 185億7030万 | +2.76% | 6.99 | 0.53 |
| 12/09 | 1,704 | 1,704 | 1,672 | 1,673 | -1.82% | 9,600 | 185億7030万 | +2.83% | 6.99 | 0.53 |
| 12/08 | 1,668 | 1,713 | 1,662 | 1,704 | +2.28% | 15,800 | 189億1440万 | +4.8% | 7.12 | 0.54 |
| 12/05 | 1,673 | 1,673 | 1,660 | 1,666 | -0.42% | 4,100 | 184億9260万 | +2.65% | 6.96 | 0.53 |
| 12/04 | 1,675 | 1,675 | 1,665 | 1,673 | +0.54% | 4,700 | 185億7030万 | +3.14% | 6.99 | 0.53 |
| 12/03 | 1,664 | 1,669 | 1,650 | 1,664 | +1.16% | 3,400 | 184億7040万 | +2.65% | 6.95 | 0.53 |
| 12/02 | 1,650 | 1,670 | 1,633 | 1,645 | +0.37% | 24,600 | 182億5950万 | +1.48% | 6.87 | 0.52 |
| 12/01 | 1,633 | 1,639 | 1,620 | 1,639 | +0.99% | 5,600 | 181億9290万 | +1.05% | 6.85 | 0.52 |
| 11/28 | 1,631 | 1,637 | 1,622 | 1,623 | +0.06% | 7,200 | 180億1530万 | 0% | 6.78 | 0.51 |
| 11/27 | 1,625 | 1,629 | 1,622 | 1,622 | +0.56% | 3,800 | 180億420万 | -0.18% | 6.78 | 0.51 |
| 11/26 | 1,603 | 1,618 | 1,595 | 1,613 | +1.26% | 7,900 | 179億430万 | -0.74% | 6.74 | 0.5 |
| 11/25 | 1,610 | 1,616 | 1,576 | 1,593 | +0.44% | 11,800 | 176億8230万 | -2.03% | 6.65 | 0.5 |
| 11/21 | 1,579 | 1,590 | 1,578 | 1,586 | +0.06% | 3,700 | 176億460万 | -2.46% | 6.63 | 0.49 |
| 11/20 | 1,591 | 1,591 | 1,581 | 1,585 | -0.56% | 7,800 | 175億9350万 | -2.58% | 6.62 | 0.49 |
| 11/19 | 1,615 | 1,615 | 1,594 | 1,594 | -0.87% | 4,400 | 176億9340万 | -2.03% | 6.66 | 0.5 |
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 2月期 | 1,299 4/13 | 648 2/29 2/26 | 23,400 8/1 | - | - | +15.49% 10/5 | -16.33% 8/20 |
| 2009年 2月期 | 650 5/29 3/11 | 225 2/25 | 33,900 5/29 | - | - | +10.17% 11/11 | -35.03% 8/29 |
| 2010年 2月期 | 433 9/10 | 190 3/10 3/9 | 155,200 9/10 | - | - | +31.28% 5/25 | -15.54% 11/19 |
| 2011年 2月期 | 462 2/16 | 250 8/27 8/26 | 117,800 12/17 | 46億2000万 | 25億 | +16.98% 12/13 | -40.99% 3/15 |
| 2012年 2月期 | 463 2/20 | 232 3/15 | 186,400 3/15 | 46億3000万 | 23億2000万 | +24.42% 3/15 | -10.04% 8/12 |
| 2013年 2月期 | 660 2/1 | 387 5/17 | 130,400 11/12 | 66億 | 38億7000万 | +23.8% 1/31 | -11.8% 5/16 |
| 2014年 2月期 | 996 4/25 | 588 9/4 | 254,800 4/9 | 99億6000万 | 58億8000万 | +24.91% 4/8 | -19.91% 6/7 |
| 2015年 2月期 | 744 1/6 | 587 4/15 | 142,900 2/24 | 74億4000万 | 58億7000万 | +8.21% 3/24 | -7.37% 4/15 |
| 2016年 2月期 | 874 4/6 | 631 2/12 | 321,200 9/14 | 87億4000万 | 63億1000万 | +12.78% 4/3 | -7.93% 1/21 |
| 2017年 2月期 | 930 1/10 | 625 3/1 | 321,900 6/8 | 93億 | 62億5000万 | +17.19% 1/5 | -4.13% 2/27 |
| 2018年 2月期 | 1,160 1/24 | 729 4/17 | 990,500 2/7 | 116億 | 72億9000万 | +12.76% 1/23 | -16.02% 2/14 |
| 2019年 2月期 | 963 7/9 | 687 12/25 | 256,800 7/9 | 106億8930万 | 76億2570万 | +4.95% 2/4 | -14.88% 12/25 |
| 2020年 2月期 | 950 2/7 | 724 8/29 | 162,700 2/26 | 105億4500万 | 80億3640万 | +8.78% 1/20 | -31.53% 3/19 |
| 2021年 2月期 | 854 2/8 | 507 3/19 | 366,600 2/24 | 94億7940万 | 56億2770万 | +15.15% 5/26 | -8.47% 3/2 |
| 2022年 2月期 | 828 7/12 | 736 3/2 | 93,400 2/24 | 91億9080万 | 81億6960万 | +3.86% 4/16 | -6% 3/8 |
| 2023年 2月期 | 1,040 2/21 | 750 3/9 | 221,100 12/19 | 115億4400万 | 83億2500万 | +8.75% 8/3 | -7.45% 9/7 |
| 2024年 2月期 | 1,350 2/8 | 931 4/11 | 285,400 8/29 | 149億8500万 | 103億3410万 | +13.25% 7/31 | -7.39% 10/16 |
| 2025年 2月期 | 1,517 2/19 | 1,196 8/5 | 181,100 8/28 | 168億3870万 | 132億7560万 | +10.07% 4/23 | -17.38% 8/5 |
| 2026年 2月期 | 1,792 2/12 | 1,212 4/7 | 104,900 2/25 | 198億9120万 | 134億5320万 | +5.97% 8/8 | -13.08% 4/7 |
| 最新 | 1,447 2026/4/17 | 14,200 | 160億6170万 | -11.23% 1,630 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/29 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/29
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/04/17 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
190円（2009/03/10） - 662%（7.62倍）
1,447円（4/17）
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。
