- 8931
- 2026/09/28
- 時価
- 146億円
- PER 予
- 6.9倍
- 2010年以降
- 赤字-10.77倍
（2010-2026年） - PBR
- 0.42倍
- 2010年以降
- 0.14-0.63倍
（2010-2026年） - 配当 予
- 5.06%
- ROE 予
- 6.01%
- ROA 予
- 1.77%
- 資料
- Link
- CSV,JSON
和田興産（8931）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,349
- 始値
- 1,346
- 高値
- 1,346
- 安値
- 1,235
- 終値 -1.93%
- 1,323
- 出来高 +551.95%
- 50,200
乖離率
- 株価（5日）
移動平均値 - -0.6%
1,331 - 株価（25日）
移動平均値 - -1.71%
1,346 - 出来高（5日）
移動平均値 - +139.28%
20,980
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 | 1,346 | 1,346 | 1,235 | 1,323 | -1.93% | 50,200 | - | -1.71% | - | - |
| 09/25 | 1,352 | 1,352 | 1,342 | 1,349 | -0.44% | 7,700 | - | -0.07% | - | - |
| 09/24 | 1,353 | 1,360 | 1,335 | 1,355 | +3.12% | 35,400 | - | +0.22% | - | - |
| 09/18 | 1,315 | 1,320 | 1,314 | 1,314 | -0.08% | 2,400 | - | -2.95% | - | - |
| 09/17 | 1,318 | 1,325 | 1,314 | 1,315 | +0.08% | 9,200 | - | -3.17% | - | - |
| 09/16 | 1,313 | 1,321 | 1,313 | 1,314 | -0.23% | 2,200 | - | -3.45% | - | - |
| 09/15 | 1,317 | 1,322 | 1,314 | 1,317 | 0% | 1,700 | - | -3.52% | - | - |
| 09/14 | 1,309 | 1,322 | 1,308 | 1,317 | +0.15% | 8,300 | - | -3.73% | - | - |
| 09/11 | 1,315 | 1,325 | 1,313 | 1,315 | +0.08% | 3,200 | - | -4.08% | - | - |
| 09/10 | 1,315 | 1,321 | 1,313 | 1,314 | -0.76% | 1,300 | - | -4.44% | - | - |
| 09/09 | 1,325 | 1,325 | 1,313 | 1,324 | -0.08% | 7,100 | - | -3.92% | - | - |
| 09/08 | 1,334 | 1,334 | 1,325 | 1,325 | -0.38% | 4,900 | - | -3.99% | - | - |
| 09/07 | 1,313 | 1,330 | 1,313 | 1,330 | +1.29% | 10,000 | - | -3.83% | - | - |
| 09/04 | 1,313 | 1,316 | 1,308 | 1,313 | 0% | 4,500 | - | -5.4% | - | - |
| 09/03 | 1,313 | 1,321 | 1,311 | 1,313 | -0.3% | 4,600 | - | -5.68% | - | - |
| 09/02 | 1,332 | 1,332 | 1,316 | 1,317 | -0.98% | 16,700 | - | -5.73% | - | - |
| 09/01 | 1,336 | 1,339 | 1,330 | 1,330 | -0.6% | 8,200 | - | -5.14% | - | - |
| 08/31 | 1,364 | 1,364 | 1,338 | 1,338 | -1.69% | 12,600 | - | -4.84% | - | - |
| 08/28 | 1,383 | 1,387 | 1,342 | 1,361 | -4.29% | 55,800 | - | -3.48% | - | - |
| 08/27 | 1,411 | 1,422 | 1,398 | 1,422 | +1.57% | 72,700 | - | +0.71% | - | - |
| 08/26 | 1,404 | 1,408 | 1,399 | 1,400 | -0.99% | 11,000 | - | -0.78% | - | - |
| 08/25 | 1,410 | 1,418 | 1,404 | 1,414 | +0.28% | 6,900 | - | +0.21% | - | - |
| 08/24 | 1,410 | 1,430 | 1,409 | 1,410 | -0.28% | 6,500 | - | +0.07% | - | - |
| 08/21 | 1,408 | 1,419 | 1,408 | 1,414 | +0.43% | 6,800 | - | +0.5% | - | - |
| 08/20 | 1,402 | 1,415 | 1,400 | 1,408 | -0.21% | 6,200 | - | +0.21% | - | - |
| 08/19 | 1,404 | 1,413 | 1,399 | 1,411 | +0.07% | 9,800 | - | +0.57% | - | - |
| 08/18 | 1,410 | 1,414 | 1,401 | 1,410 | 0% | 2,900 | - | +0.71% | - | - |
| 08/17 | 1,399 | 1,411 | 1,399 | 1,410 | +0.14% | 4,400 | - | +0.86% | - | - |
| 08/14 | 1,398 | 1,409 | 1,398 | 1,408 | +0.43% | 4,700 | - | +0.93% | - | - |
| 08/13 | 1,401 | 1,405 | 1,393 | 1,402 | +0.14% | 7,000 | - | +0.72% | - | - |
| 08/12 | 1,394 | 1,404 | 1,393 | 1,400 | +0.21% | 4,700 | - | +0.79% | - | - |
| 08/10 | 1,391 | 1,400 | 1,390 | 1,397 | -0.07% | 6,800 | - | +0.87% | - | - |
| 08/07 | 1,388 | 1,401 | 1,388 | 1,398 | -0.14% | 2,800 | - | +1.3% | - | - |
| 08/06 | 1,382 | 1,400 | 1,382 | 1,400 | +1.16% | 4,300 | - | +1.89% | - | - |
| 08/05 | 1,387 | 1,388 | 1,384 | 1,384 | -0.36% | 9,900 | - | +1.17% | - | - |
| 08/04 | 1,401 | 1,401 | 1,385 | 1,389 | -1% | 9,400 | - | +1.98% | - | - |
| 08/03 | 1,420 | 1,420 | 1,403 | 1,403 | -2.3% | 11,500 | - | +3.47% | - | - |
| 07/31 | 1,432 | 1,444 | 1,431 | 1,436 | +0.28% | 9,200 | - | +6.45% | - | - |
| 07/30 | 1,441 | 1,442 | 1,422 | 1,432 | -0.56% | 13,200 | - | +6.79% | - | - |
| 07/29 | 1,431 | 1,440 | 1,431 | 1,440 | +0.63% | 9,200 | - | +8.03% | - | - |
| 07/28 | 1,443 | 1,443 | 1,426 | 1,431 | -0.83% | 7,700 | - | +8% | - | - |
| 07/27 | 1,434 | 1,443 | 1,427 | 1,443 | +0.91% | 18,700 | - | +9.48% | - | - |
| 07/24 | 1,409 | 1,430 | 1,400 | 1,430 | +1.63% | 13,300 | - | +9.16% | - | - |
| 07/23 | 1,397 | 1,407 | 1,390 | 1,407 | +1.15% | 6,200 | - | +7.98% | - | - |
| 07/22 | 1,394 | 1,400 | 1,385 | 1,391 | -0.86% | 10,100 | - | +7.25% | - | - |
| 07/21 | 1,364 | 1,459 | 1,364 | 1,403 | +2.86% | 96,800 | - | +8.68% | - | - |
| 07/17 | 1,365 | 1,371 | 1,352 | 1,364 | -0.44% | 9,100 | - | +6.23% | - | - |
| 07/16 | 1,357 | 1,370 | 1,342 | 1,370 | +0.96% | 10,200 | - | +7.2% | - | - |
| 07/15 | 1,350 | 1,375 | 1,333 | 1,357 | +0.22% | 10,000 | - | +6.6% | - | - |
| 07/14 | 1,324 | 1,361 | 1,324 | 1,354 | +0.3% | 5,500 | - | +6.78% | - | - |
| 07/13 | 1,350 | 1,352 | 1,300 | 1,350 | -0.3% | 24,100 | - | +6.89% | - | - |
| 07/10 | 1,332 | 1,366 | 1,330 | 1,354 | +1.2% | 14,900 | - | +7.63% | - | - |
| 07/09 | 1,322 | 1,340 | 1,322 | 1,338 | +0.9% | 6,200 | - | +6.7% | - | - |
| 07/08 | 1,323 | 1,354 | 1,321 | 1,326 | +0.3% | 13,800 | - | +6.08% | - | - |
| 07/07 | 1,316 | 1,353 | 1,315 | 1,322 | +0.76% | 18,500 | - | +6.01% | - | - |
| 07/06 | 1,265 | 1,312 | 1,265 | 1,312 | +3.88% | 13,700 | - | +5.47% | - | - |
| 07/03 | 1,269 | 1,272 | 1,253 | 1,263 | 0% | 3,900 | - | +1.69% | - | - |
| 07/02 | 1,236 | 1,263 | 1,236 | 1,263 | +1.69% | 6,200 | - | +1.69% | - | - |
| 07/01 | 1,239 | 1,250 | 1,239 | 1,242 | +0.24% | 3,600 | - | 0% | - | - |
| 06/30 | 1,237 | 1,246 | 1,223 | 1,239 | +0.16% | 7,800 | - | -0.32% | - | - |
| 06/29 | 1,229 | 1,245 | 1,229 | 1,237 | +0.81% | 6,100 | - | -0.56% | - | - |
| 06/26 | 1,235 | 1,241 | 1,227 | 1,227 | -0.57% | 6,300 | - | -1.37% | - | - |
| 06/25 | 1,238 | 1,245 | 1,227 | 1,234 | +0.57% | 3,800 | - | -0.88% | - | - |
| 06/24 | 1,234 | 1,245 | 1,226 | 1,227 | -0.57% | 7,200 | - | -1.52% | - | - |
| 06/23 | 1,255 | 1,255 | 1,234 | 1,234 | -2.14% | 4,800 | - | -1.12% | - | - |
| 06/22 | 1,256 | 1,261 | 1,240 | 1,261 | +0.64% | 4,700 | - | +0.96% | - | - |
| 06/19 | 1,245 | 1,253 | 1,232 | 1,253 | +0.64% | 7,100 | - | +0.4% | - | - |
| 06/18 | 1,250 | 1,263 | 1,241 | 1,245 | -0.95% | 12,800 | - | -0.24% | - | - |
| 06/17 | 1,237 | 1,257 | 1,231 | 1,257 | +1.21% | 4,500 | - | +0.64% | - | - |
| 06/16 | 1,227 | 1,243 | 1,227 | 1,242 | +1.22% | 8,600 | - | -0.56% | - | - |
| 06/15 | 1,224 | 1,232 | 1,221 | 1,227 | +0.25% | 15,000 | - | -1.92% | - | - |
| 06/12 | 1,225 | 1,234 | 1,220 | 1,224 | -0.49% | 31,800 | - | -2.31% | - | - |
| 06/11 | 1,244 | 1,249 | 1,225 | 1,230 | -0.81% | 8,100 | - | -1.99% | - | - |
| 06/10 | 1,230 | 1,240 | 1,229 | 1,240 | +1.06% | 2,800 | - | -1.43% | - | - |
| 06/09 | 1,230 | 1,237 | 1,227 | 1,227 | 0% | 5,300 | - | -2.77% | - | - |
| 06/08 | 1,244 | 1,250 | 1,226 | 1,227 | -1.92% | 15,800 | - | -3.16% | - | - |
| 06/05 | 1,240 | 1,269 | 1,238 | 1,251 | +0.97% | 7,500 | - | -1.65% | - | - |
| 06/04 | 1,245 | 1,246 | 1,236 | 1,239 | -0.56% | 4,700 | - | -2.9% | - | - |
| 06/03 | 1,251 | 1,257 | 1,246 | 1,246 | -0.4% | 8,900 | - | -2.81% | - | - |
| 06/02 | 1,263 | 1,264 | 1,251 | 1,251 | -0.4% | 5,400 | - | -2.95% | - | - |
| 06/01 | 1,280 | 1,309 | 1,256 | 1,256 | -2.1% | 15,800 | - | -3.01% | - | - |
| 05/29 | 1,263 | 1,283 | 1,258 | 1,283 | +2.39% | 9,500 | - | -1.46% | - | - |
| 05/28 | 1,260 | 1,268 | 1,253 | 1,253 | -0.56% | 12,500 | - | -4.28% | - | - |
| 05/27 | 1,268 | 1,268 | 1,246 | 1,260 | -0.24% | 7,200 | - | -4.26% | - | - |
| 05/26 | 1,252 | 1,264 | 1,248 | 1,263 | +1.12% | 8,900 | - | -4.54% | - | - |
| 05/25 | 1,243 | 1,298 | 1,240 | 1,249 | +0.08% | 13,200 | - | -6.09% | - | - |
| 05/22 | 1,266 | 1,273 | 1,248 | 1,248 | -1.42% | 16,800 | - | -6.66% | - | - |
| 05/21 | 1,263 | 1,270 | 1,260 | 1,266 | +0.24% | 5,800 | - | -5.87% | - | - |
| 05/20 | 1,259 | 1,263 | 1,243 | 1,263 | +0.88% | 11,400 | - | -7.2% | - | - |
| 05/19 | 1,254 | 1,269 | 1,252 | 1,252 | +0.72% | 8,300 | - | -9.14% | - | - |
| 05/18 | 1,275 | 1,276 | 1,242 | 1,243 | -2.13% | 12,400 | - | -10.9% | - | - |
| 05/15 | 1,252 | 1,278 | 1,252 | 1,270 | +1.52% | 12,800 | - | -10.06% | - | - |
| 05/14 | 1,272 | 1,272 | 1,246 | 1,251 | -1.57% | 38,900 | - | -12.39% | - | - |
| 05/13 | 1,269 | 1,281 | 1,261 | 1,271 | -0.16% | 27,500 | - | -12.04% | - | - |
| 05/12 | 1,278 | 1,286 | 1,261 | 1,273 | -0.39% | 21,900 | - | -12.87% | - | - |
| 05/11 | 1,280 | 1,296 | 1,276 | 1,278 | -0.93% | 19,900 | - | -13.41% | - | - |
| 05/08 | 1,305 | 1,310 | 1,290 | 1,290 | -1.15% | 22,600 | - | -13.48% | - | - |
| 05/07 | 1,329 | 1,336 | 1,305 | 1,305 | -2.17% | 19,100 | - | -13.29% | - | - |
| 05/01 | 1,331 | 1,342 | 1,315 | 1,334 | -0.74% | 34,100 | - | -12.24% | - | - |
| 04/30 | 1,375 | 1,375 | 1,344 | 1,344 | -2.11% | 13,100 | - | -12.39% | - | - |
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 | 1,323 2026/9/28 | 50,200 | 146億8530万 | -1.71% 1,346 | |||
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）
- 2026/09/28 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
190円（2009/03/10） - 596%（6.96倍）
1,323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。
