W TOKYO（9159）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/20

前日 (8/19): 1,844
始値: 1,840
高値: 1,849
安値: 1,827
終値 +0.27%: 1,849
出来高 -84.38%: 1,000

乖離率

株価（5日） 移動平均値: -0.16%
1,852
株価（25日） 移動平均値: -1.75%
1,882
出来高（5日） 移動平均値: -91.41%
11,640

2026/03/25～2026/08/20

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
08/20	1,840	1,849	1,827	1,849	+0.27%	1,000	50億9288万	-1.75%	17.99	2.64
08/19	1,820	1,844	1,781	1,844	+1.43%	6,400	50億7911万	-2.02%	17.95	2.63
08/18	1,848	1,848	1,804	1,818	-0.98%	5,100	50億749万	-3.5%	17.69	2.6
08/17	1,882	1,882	1,747	1,836	-4.08%	30,800	50億5707万	-2.7%	17.87	2.62
08/14	1,914	1,930	1,889	1,914	+1.22%	14,900	52億7192万	+1.32%	18.63	2.73
08/13	1,911	1,915	1,891	1,891	-0.21%	3,000	52億857万	+0.11%	18.4	2.7
08/12	1,886	1,900	1,884	1,895	+0.53%	1,500	52億1958万	+0.21%	18.44	2.71
08/10	1,895	1,898	1,880	1,885	-0.63%	5,500	51億9204万	-0.32%	18.34	2.69
08/07	1,903	1,924	1,886	1,897	-1.2%	4,000	52億2509万	+0.26%	18.46	2.71
08/06	1,909	1,925	1,902	1,920	+1.86%	3,700	52億8844万	+1.48%	18.69	2.74
08/05	1,888	1,900	1,885	1,885	-0.16%	1,700	51億9204万	-0.32%	18.34	2.69
08/04	1,888	1,897	1,888	1,888	0%	400	52億30万	-0.11%	18.37	2.7
08/03	1,890	1,915	1,880	1,888	-0.11%	5,000	52億30万	-0.21%	18.37	2.7
07/31	1,881	1,918	1,881	1,890	+0.53%	3,300	52億581万	-0.05%	18.39	2.7
07/30	1,907	1,910	1,880	1,880	0%	4,700	51億7827万	-0.53%	18.3	2.68
07/29	1,905	1,910	1,880	1,880	-0.84%	2,800	51億7827万	-0.53%	18.3	2.68
07/28	1,893	1,930	1,892	1,896	+0.32%	3,300	52億2234万	+0.42%	18.45	2.71
07/27	1,885	1,915	1,881	1,890	+0.48%	2,500	52億581万	+0.16%	18.39	2.7
07/24	1,877	1,914	1,866	1,881	+0.43%	3,800	51億8102万	-0.37%	18.31	2.69
07/23	1,872	1,897	1,872	1,873	-1.78%	2,100	51億5899万	-0.9%	18.23	2.67
07/22	1,886	1,907	1,873	1,907	+0.37%	2,400	52億5264万	+0.79%	18.56	2.72
07/21	1,863	1,900	1,863	1,900	+1.6%	1,000	52億3336万	+0.48%	18.49	2.71
07/17	1,870	1,875	1,811	1,870	-0.05%	18,800	51億5072万	-1.11%	18.2	2.67
07/16	1,881	1,890	1,871	1,871	-1.01%	2,600	51億5348万	-1.06%	18.21	2.67
07/15	1,871	1,891	1,871	1,890	+1.02%	1,400	52億581万	-0.11%	18.39	2.7
07/14	1,880	1,883	1,871	1,871	-0.43%	2,600	51億5348万	-1.11%	18.21	2.67
07/13	1,897	1,922	1,879	1,879	-1.57%	3,900	51億7551万	-0.79%	18.29	2.68
07/10	1,887	1,909	1,885	1,909	+1.54%	2,300	52億5814万	+0.63%	18.58	2.73
07/09	1,886	1,906	1,880	1,880	-1.93%	2,800	51億7827万	-1.05%	18.3	2.68
07/08	1,887	1,917	1,880	1,917	-0.52%	2,300	52億8018万	+0.84%	18.66	2.74
07/07	1,909	1,940	1,875	1,927	+1.47%	6,500	53億772万	+1.31%	18.75	2.75
07/06	1,900	1,919	1,886	1,899	-0.89%	2,000	52億3060万	-0.47%	18.48	2.71
07/03	1,885	1,919	1,876	1,916	+0.68%	3,000	52億7743万	+0.16%	18.65	2.74
07/02	1,876	1,920	1,876	1,903	+1.44%	7,900	52億4162万	-0.78%	18.52	2.72
07/01	1,903	1,920	1,874	1,876	+0.21%	4,500	51億6725万	-2.34%	18.26	2.68
06/30	1,929	1,929	1,872	1,872	-2.95%	3,000	51億5623万	-2.8%	19.44	2.67
06/29	1,865	1,929	1,850	1,929	+2.61%	3,900	53億1323万	-0.16%	20.03	2.75
06/26	1,843	1,940	1,843	1,880	+1.08%	10,400	51億7827万	-2.89%	19.52	2.68
06/25	1,838	1,896	1,816	1,860	-0.48%	7,600	51億2318万	-4.22%	19.32	2.65
06/24	1,852	1,889	1,801	1,869	+1.74%	13,700	51億4797万	-4.01%	19.41	2.67
06/23	1,877	1,899	1,837	1,837	-2.08%	8,400	50億5983万	-6.18%	19.08	2.62
06/22	1,881	1,933	1,875	1,876	-1.26%	7,900	51億6725万	-4.72%	19.48	2.68
06/19	1,913	1,913	1,877	1,900	-1.5%	5,900	52億3336万	-3.65%	19.73	2.71
06/18	1,936	1,936	1,890	1,929	-0.41%	4,600	53億1323万	-2.38%	20.03	2.75
06/17	1,865	1,960	1,865	1,937	+2.6%	6,200	53億3527万	-2.07%	20.11	2.76
06/16	1,876	1,941	1,871	1,888	-0.32%	5,800	52億30万	-4.69%	19.61	2.69
06/15	1,862	1,909	1,842	1,894	+1.72%	6,300	52億1683万	-4.63%	19.67	2.7
06/12	1,928	1,928	1,843	1,862	-1.38%	11,700	51億2869万	-6.48%	19.34	2.66
06/11	1,920	1,920	1,876	1,888	-0.94%	6,000	52億30万	-5.46%	19.61	2.69
06/10	1,892	1,936	1,892	1,906	-0.16%	14,200	52億4988万	-4.84%	19.79	2.72
06/09	1,920	1,965	1,900	1,909	-2.1%	63,600	52億5814万	-4.98%	19.82	2.72
06/08	1,945	1,979	1,920	1,950	-1.76%	7,600	53億7108万	-3.18%	20.25	2.78
06/05	1,910	2,032	1,910	1,985	+3.06%	16,400	54億6748万	-1.68%	20.61	2.83
06/03	1,920	1,946	1,824	1,926	-0.21%	12,200	53億497万	-4.79%	20	2.75
06/02	2,055	2,055	1,920	1,930	-6.76%	29,100	53億1599万	-5.02%	20.04	2.75
06/01	2,201	2,223	2,031	2,070	+1.62%	41,000	57億160万	+1.22%	21.5	2.95
05/29	2,025	2,080	2,004	2,037	+0.59%	8,700	56億1071万	-0.97%	21.15	2.91
05/28	2,005	2,030	1,966	2,025	+1.71%	10,900	55億7766万	-2.13%	21.03	2.89
05/27	2,014	2,024	1,951	1,991	-0.9%	14,800	54億8401万	-4.37%	20.68	2.84
05/26	2,030	2,074	2,008	2,009	-0.45%	12,400	55億3358万	-3.83%	20.86	2.87
05/25	2,084	2,133	1,975	2,018	-0.79%	16,000	55億5837万	-3.86%	20.96	2.88
05/22	2,000	2,045	2,000	2,034	+1.29%	19,300	56億244万	-3.33%	21.12	2.9
05/21	2,012	2,050	1,990	2,008	+0.15%	27,300	55億3083万	-4.61%	20.85	2.87
05/20	2,165	2,165	1,987	2,005	-6.18%	21,300	55億2257万	-4.8%	20.82	2.86
05/19	2,140	2,230	2,133	2,137	+0.9%	20,900	58億8615万	+1.33%	22.19	3.05
05/18	2,129	2,168	2,050	2,118	+8.67%	46,400	58億3381万	+0.43%	21.99	3.02
05/15	1,960	1,970	1,931	1,949	-2.16%	8,600	53億6832万	-7.54%	20.24	2.78
05/14	1,969	1,995	1,966	1,992	+1.01%	6,700	54億8676万	-6.13%	20.69	2.84
05/13	1,971	2,010	1,951	1,972	-2.09%	7,000	54億3167万	-8.24%	20.48	2.81
05/12	2,011	2,030	1,974	2,014	+0.15%	9,500	55億4736万	-7.4%	20.91	2.87
05/11	2,023	2,037	2,001	2,011	-0.4%	13,700	55億3909万	-7.96%	20.88	2.87
05/08	2,019	2,038	2,011	2,019	-0.49%	5,700	55億6113万	-8.14%	20.97	2.88
05/07	2,084	2,084	2,006	2,029	-0.25%	7,700	55億8867万	-7.6%	21.07	2.9
05/01	2,033	2,083	2,030	2,034	-0.34%	5,900	56億244万	-6.53%	21.12	2.9
04/30	2,045	2,069	2,000	2,041	-0.15%	15,400	56億2173万	-5.33%	21.19	2.91
04/28	2,065	2,100	2,025	2,044	-1.06%	12,300	56億2999万	-4.31%	21.23	2.92
04/27	2,102	2,105	2,020	2,066	-1.99%	16,600	56億9059万	-2.32%	21.45	2.95
04/24	2,130	2,155	2,095	2,108	-0.99%	10,700	58億627万	+0.72%	21.89	3.01
04/23	2,270	2,270	2,128	2,129	-6.21%	27,400	58億6411万	+2.7%	22.11	3.04
04/22	2,313	2,340	2,260	2,270	-3.94%	12,600	62億5248万	+10.73%	23.57	3.24
04/21	2,372	2,373	2,268	2,363	+1.42%	18,700	65億864万	+16.81%	24.54	3.37
04/20	2,400	2,436	2,300	2,330	-0.85%	34,500	64億1775万	+17.03%	24.2	3.33
04/17	2,277	2,391	2,222	2,350	+7.95%	44,400	64億7284万	+19.78%	24.4	3.35
04/16	2,281	2,281	2,167	2,177	-3.37%	24,200	59億9632万	+12.74%	22.61	3.11
04/15	2,151	2,255	2,151	2,253	+5.13%	30,800	62億566万	+18.08%	23.4	3.22
04/14	2,100	2,151	2,098	2,143	+3.38%	26,000	59億267万	+13.99%	22.25	3.06
04/13	2,024	2,078	1,988	2,073	+2.42%	30,400	57億987万	+11.57%	21.53	2.96
04/10	2,113	2,113	2,002	2,024	-2.83%	33,400	55億7490万	+10.12%	21.02	2.89
04/09	2,089	2,138	2,068	2,083	-2.16%	23,200	57億3741万	+14.39%	21.63	2.97
04/08	2,199	2,199	2,056	2,129	+0.95%	72,100	58億6411万	+18.28%	22.11	3.04
04/07	2,200	2,350	2,098	2,109	-7.9%	161,500	58億902万	+18.62%	21.9	3.01
04/06	2,625	2,626	2,274	2,290	-14.33%	179,400	63億757万	+30.19%	23.78	3.27
04/03	2,690	2,878	2,455	2,673	+2.41%	613,800	73億6251万	+54.42%	27.76	3.81
04/02	2,462	2,695	2,404	2,610	+15.38%	743,000	71億8898万	+54.62%	27.1	3.72
04/01	2,699	2,740	2,163	2,262	-3.7%	1,104,600	62億3045万	+37.26%	23.49	3.23
03/31	2,349	2,349	2,349	2,349	+20.52%	3,900	64億7008万	+44.82%	24.39	3.16
03/30	1,949	1,949	1,949	1,949	+25.82%	2,500	53億6832万	+22.42%	20.24	2.63
03/27	1,520	1,560	1,520	1,549	+1.91%	400	42億6656万	-1.84%	16.09	2.09
03/26	1,520	1,520	1,520	1,520	-1.3%	100	41億8668万	-3.92%	15.78	2.05
03/25	1,554	1,554	1,520	1,540	+0.92%	3,800	42億4177万	-2.84%	15.99	2.07

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
2026年 6月期	3,260 8/25	1,485 3/24	1,104,600 4/1	89億7934万	40億9028万	+54.64% 4/2	-15.89% 11/17
最新	1,849 2026/8/20		1,000	50億9602万		-1.75% 1,882

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）
2026/08/20 vs 2025/12/30: 10%（1.1倍）
過去安値 1,384円（2025/04/07）: 34%（1.34倍）
1,849円（8/20）

W TOKYO（9159）の株価チャート

株価

8/20

乖離率

2026/03/25～2026/08/20

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