株価チャート

株価

3/6

前日 (3/5): 1,581
始値: 1,580
高値: 1,605
安値: 1,580
終値 +0.51%: 1,589
出来高 -53.33%: 700

乖離率

株価（5日） 移動平均値: -0.13%
1,591
株価（25日） 移動平均値: -4.16%
1,658
出来高（5日） 移動平均値: -80.77%
3,640

2025/10/07～2026/03/06

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
03/06	1,580	1,605	1,580	1,589	+0.51%	700	43億7674万	-4.16%	12.44	2.5
03/05	1,580	1,581	1,551	1,581	+0.89%	1,500	43億5470万	-4.99%	12.37	2.49
03/04	1,559	1,580	1,540	1,567	-0.89%	5,700	43億1614万	-6.11%	12.27	2.46
03/03	1,599	1,605	1,566	1,581	-3.54%	7,100	43億5470万	-5.5%	12.37	2.49
03/02	1,592	1,639	1,575	1,639	+2.89%	3,200	45億1446万	-2.27%	12.83	2.58
02/27	1,591	1,600	1,587	1,593	+0.38%	4,100	43億8775万	-5.07%	12.47	2.51
02/26	1,604	1,615	1,576	1,587	-1.73%	2,800	43億7123万	-5.7%	12.42	2.5
02/25	1,598	1,615	1,590	1,615	+0.94%	2,700	44億4835万	-4.38%	12.64	2.54
02/24	1,615	1,620	1,599	1,600	-0.12%	2,300	44億704万	-5.49%	12.52	2.52
02/20	1,617	1,627	1,602	1,602	-0.68%	2,000	44億1254万	-5.6%	12.54	2.52
02/19	1,627	1,627	1,613	1,613	-1.22%	2,800	44億4284万	-5.17%	12.63	2.54
02/18	1,612	1,633	1,611	1,633	+1.3%	1,900	44億9793万	-4.11%	12.78	2.57
02/17	1,610	1,631	1,606	1,612	-3.93%	11,800	44億4009万	-5.4%	12.62	2.54
02/16	1,720	1,723	1,651	1,678	-0.12%	2,700	46億2188万	-1.64%	13.13	2.64
02/13	1,662	1,700	1,612	1,680	-1.23%	8,600	46億2739万	-1.52%	13.15	2.64
02/12	1,760	1,760	1,701	1,701	-3.35%	2,400	46億8523万	-0.23%	13.31	2.68
02/10	1,760	1,760	1,760	1,760	+1.15%	1,000	48億4774万	+3.35%	13.78	2.77
02/09	1,711	1,740	1,700	1,740	+1.69%	1,500	47億9265万	+2.41%	13.62	2.74
02/06	1,745	1,745	1,708	1,711	-1.95%	1,600	47億1277万	+0.82%	13.39	2.69
02/05	1,749	1,749	1,710	1,745	+1.81%	2,600	48億642万	+2.95%	13.66	2.74
02/04	1,728	1,731	1,705	1,714	-1.49%	2,000	47億2104万	+1.3%	13.42	2.7
02/03	1,740	1,777	1,724	1,740	-0.23%	1,500	47億9265万	+2.84%	13.62	2.74
02/02	1,727	1,784	1,727	1,744	+0.63%	2,700	48億367万	+3.26%	13.65	2.74
01/30	1,740	1,755	1,721	1,733	+1.7%	3,800	47億7337万	+2.73%	13.56	2.73
01/29	1,704	1,719	1,704	1,704	-0.76%	1,900	46億9349万	+1.01%	13.34	2.68
01/28	1,680	1,717	1,680	1,717	+0.76%	700	47億2930万	+1.72%	13.44	2.7
01/27	1,664	1,710	1,664	1,704	+1.79%	3,300	46億9349万	+0.89%	13.34	2.68
01/26	1,718	1,718	1,674	1,674	-0.36%	1,500	46億1086万	-1.01%	13.1	2.63
01/23	1,680	1,680	1,680	1,680	-0.12%	400	46億2739万	-0.94%	13.15	2.64
01/22	1,697	1,713	1,681	1,682	-1.41%	2,500	46億3290万	-1%	13.17	2.65
01/21	1,712	1,723	1,650	1,706	-1.56%	7,500	46億9900万	+0.18%	13.35	2.68
01/20	1,762	1,762	1,733	1,733	+0.64%	1,300	47億7337万	+1.58%	13.56	2.73
01/19	1,720	1,750	1,705	1,722	+1.23%	8,800	47億4307万	+0.82%	13.48	2.71
01/16	1,696	1,753	1,680	1,701	-0.41%	4,500	46億8523万	-0.53%	13.31	2.68
01/15	1,660	1,708	1,660	1,708	+2.95%	3,900	47億451万	-0.29%	13.37	2.69
01/14	1,655	1,705	1,655	1,659	+0.24%	3,500	45億6954万	-3.32%	12.99	2.61
01/13	1,664	1,693	1,655	1,655	-0.48%	2,700	45億5853万	-3.83%	12.95	2.6
01/09	1,643	1,663	1,643	1,663	-0.06%	200	45億8056万	-3.59%	13.02	2.62
01/08	1,649	1,681	1,600	1,664	+0.3%	11,800	45億8332万	-3.82%	13.02	2.62
01/07	1,656	1,680	1,643	1,659	-0.12%	4,200	45億6954万	-4.38%	12.99	2.61
01/06	1,662	1,681	1,641	1,661	-0.06%	4,300	45億7505万	-4.6%	13	2.61
01/05	1,700	1,709	1,660	1,662	-1.01%	2,000	45億7781万	-4.81%	13.01	2.61
2025
12/30	1,651	1,697	1,651	1,679	+1.33%	1,900	46億2463万	-4.11%	13.14	2.64
12/29	1,652	1,690	1,652	1,657	-0.78%	2,700	45億6404万	-5.69%	12.97	2.61
12/26	1,699	1,700	1,650	1,670	-2.62%	13,700	45億9984万	-5.22%	13.07	2.63
12/25	1,683	1,715	1,681	1,715	+1.84%	8,100	47億2379万	-2.89%	13.42	2.7
12/24	1,700	1,700	1,674	1,684	+0.12%	7,100	46億3840万	-4.8%	13.18	2.65
12/23	1,702	1,702	1,660	1,682	-2.32%	34,700	46億3290万	-5.13%	13.17	2.65
12/22	1,739	1,765	1,705	1,722	-0.98%	8,900	47億4307万	-3.04%	13.48	2.71
12/19	1,748	1,759	1,738	1,739	-0.23%	4,200	47億8990万	-2.79%	13.61	2.74
12/18	1,759	1,790	1,743	1,743	-0.91%	2,200	48億91万	-3.27%	13.64	2.74
12/17	1,788	1,789	1,759	1,759	-1.62%	1,100	48億4498万	-3.03%	13.77	2.77
12/16	1,767	1,795	1,746	1,788	+1.02%	5,200	49億2486万	-2.03%	14	2.81
12/15	1,777	1,779	1,770	1,770	-0.34%	800	48億7528万	-3.59%	13.85	2.78
12/12	1,780	1,810	1,776	1,776	-0.67%	4,300	48億9181万	-3.79%	13.9	2.79
12/11	1,775	1,798	1,755	1,788	+0.73%	1,800	49億2486万	-3.72%	14	2.81
12/10	1,760	1,810	1,752	1,775	+0.8%	4,700	48億8906万	-4.98%	13.89	2.79
12/09	1,778	1,805	1,751	1,761	-0.96%	3,800	48億5049万	-6.43%	13.78	2.77
12/08	1,787	1,787	1,777	1,778	-1.11%	4,700	48億9732万	-6.17%	13.92	2.8
12/05	1,780	1,810	1,776	1,798	+1.52%	2,200	49億5241万	-5.77%	14.07	2.83
12/04	1,800	1,800	1,765	1,771	+0.45%	2,300	48億7804万	-7.66%	13.86	2.79
12/03	1,765	1,811	1,751	1,763	-0.79%	8,000	48億5600万	-8.65%	13.8	2.77
12/02	1,790	1,790	1,742	1,777	-1.06%	10,300	48億9456万	-8.73%	13.91	2.79
12/01	1,847	1,884	1,790	1,796	-0.61%	10,200	49億4690万	-8.55%	14.06	2.82
11/28	1,800	1,857	1,800	1,807	+0.39%	6,900	49億7720万	-8.74%	14.14	2.84
11/27	1,790	1,829	1,785	1,800	+0.67%	4,600	49億5792万	-9.82%	14.09	2.83
11/26	1,802	1,802	1,760	1,788	-1.97%	4,500	49億2486万	-11.18%	14	2.81
11/25	1,783	1,825	1,756	1,824	+2.3%	10,800	50億2402万	-10.1%	14.28	2.87
11/21	1,765	1,788	1,750	1,783	+0.85%	3,400	49億1109万	-12.64%	13.96	2.8
11/20	1,800	1,819	1,751	1,768	-1.5%	16,400	48億6977万	-13.92%	13.84	2.78
11/19	1,778	1,850	1,750	1,795	+0.96%	4,800	49億4414万	-13.24%	14.05	2.82
11/18	1,840	1,840	1,731	1,778	+1.02%	13,700	48億9732万	-14.48%	13.92	2.8
11/17	1,862	1,870	1,713	1,760	-13.39%	31,900	48億4774万	-15.91%	13.78	2.77
11/14	2,041	2,110	2,000	2,032	-1.84%	11,200	55億9694万	-3.74%	15.91	3.2
11/13	2,042	2,085	2,030	2,070	+0.68%	6,400	57億160万	-2.4%	16.2	3.26
11/12	2,016	2,056	2,016	2,056	+1.03%	1,600	56億6304万	-3.43%	16.09	3.23
11/11	2,048	2,089	2,019	2,035	-0.59%	3,500	56億520万	-4.82%	15.93	3.2
11/10	2,010	2,047	1,945	2,047	+0.79%	8,700	56億3825万	-4.7%	16.02	3.22
11/07	2,022	2,072	2,020	2,031	-0.1%	3,500	55億9418万	-5.75%	15.9	3.19
11/06	2,035	2,056	2,033	2,033	-2.12%	1,700	55億9969万	-6.18%	15.91	3.2
11/05	2,067	2,077	2,020	2,077	-1.7%	2,100	57億2088万	-4.77%	16.26	3.27
11/04	2,099	2,150	2,099	2,113	+0.67%	900	58億2004万	-3.91%	16.54	3.32
10/31	2,120	2,120	2,036	2,099	0%	2,700	57億8148万	-5.24%	16.43	3.3
10/30	2,059	2,099	2,009	2,099	+2.94%	1,700	57億8148万	-5.92%	16.43	3.3
10/29	2,075	2,075	2,000	2,039	-2.49%	6,200	56億1622万	-9.18%	15.96	3.21
10/28	2,162	2,171	2,085	2,091	-3.55%	4,200	57億5945万	-7.52%	16.37	3.29
10/27	2,208	2,209	2,150	2,168	-1.81%	1,900	59億7153万	-4.7%	16.97	3.41
10/24	2,181	2,208	2,164	2,208	+0.82%	1,600	60億8171万	-3.45%	17.28	3.47
10/23	2,177	2,251	2,170	2,190	-1.31%	4,100	60億3213万	-4.74%	17.14	3.44
10/22	2,179	2,219	2,143	2,219	-0.36%	3,900	61億1201万	-3.9%	17.37	3.49
10/21	2,234	2,276	2,227	2,227	+1.46%	2,600	61億3404万	-4.09%	17.43	3.5
10/20	2,100	2,195	2,034	2,195	+3.73%	6,800	60億4590万	-6%	17.18	3.45
10/17	2,087	2,178	2,087	2,116	+0.28%	2,800	58億2831万	-10.03%	16.56	3.33
10/16	2,132	2,163	2,091	2,110	-1.63%	4,600	58億1178万	-11.01%	16.52	3.32
10/15	2,098	2,170	2,075	2,145	+4.74%	7,400	59億818万	-10.36%	16.79	3.37
10/14	2,013	2,055	1,989	2,048	-2.71%	10,900	56億4101万	-14.99%	16.03	3.22
10/10	2,195	2,200	2,040	2,105	-5.39%	14,800	57億9801万	-13.34%	16.48	3.31
10/09	2,234	2,241	2,185	2,225	-2.41%	5,700	61億2854万	-9.22%	17.42	3.5
10/08	2,265	2,300	2,260	2,280	+0.26%	900	62億8003万	-7.77%	17.85	3.59
10/07	2,283	2,348	2,252	2,274	-0.44%	4,800	62億6350万	-8.64%	17.8	3.58

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 6月期	7,700 6/30	5,750 6/29	2,797,500 6/30	199億2760万	148億8100万	-	-9.21% 8/3
2024年 6月期	6,550 7/3	2,011 10/31	990,900 7/4	169億5140万	52億2236万	+40.03% 2/9	-31.2% 8/17
2025年 6月期	3,280 7/9	1,384 4/7	290,500 7/9	88億6013万	38億1208万	+17.98% 8/30	-39.62% 8/5
最新	1,589 2026/3/6		700	43億7674万		-4.16% 1,658

年間値上がり率

2024/12/30 vs 2023/12/29: -17%（0.83倍）
2025/12/30 vs 2024/12/30: -12%（0.88倍）
2026/03/06 vs 2025/12/30: -5%（0.95倍）
過去安値 1,384円（2025/04/07）: 15%（1.15倍）
1,589円（3/6）

9159 W TOKYO

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート