日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	596	596	595	595	-0.17%	1,700	-	-0.34%
10/01	601	601	596	596	-0.83%	1,200	-	-0.17%
09/30	597	601	591	601	+0.67%	4,400	-	+0.67%
09/29	598	598	590	597	-0.33%	4,500	-	0%
09/28	601	602	590	599	-0.33%	6,800	-	+0.5%
09/25	599	601	598	601	+0.33%	3,000	-	+0.84%
09/24	595	600	590	599	+2.04%	13,300	-	+0.5%
09/18	588	588	580	587	+0.34%	1,200	-	-1.51%
09/17	576	590	576	585	+0.69%	2,100	-	-1.85%
09/16	572	581	570	581	+0.35%	6,000	-	-2.68%
09/15	583	583	577	579	-0.86%	2,900	-	-3.18%
09/14	587	588	571	584	-0.68%	3,900	-	-2.34%
09/11	594	594	582	588	-1.01%	5,600	-	-1.67%
09/10	598	598	593	594	-1%	900	-	-0.67%
09/09	601	605	598	600	-0.17%	23,300	-	+0.5%
09/08	（IR情報）10:00 2026年12月期中間期決算補足説明資料
09/08	598	601	598	601	0%	1,000	-	+0.67%
09/07	602	602	601	601	-0.17%	300	-	+0.84%
09/04	603	608	600	602	-0.82%	3,800	-	+1.18%
09/03	608	608	602	607	+1.17%	4,500	-	+2.02%
09/02	604	604	600	600	-0.99%	2,300	-	+1.01%
09/01	609	609	605	606	0%	1,700	-	+2.02%
08/31	605	608	600	606	+0.17%	4,700	-	+2.19%
08/28	607	608	603	605	0%	4,400	-	+2.02%
08/27	604	605	602	605	+0.67%	4,400	-	+2.2%
08/26	602	603	598	601	+0.33%	2,500	-	+1.69%
08/25	602	603	595	599	+0.67%	2,900	-	+1.53%
08/24	594	599	591	595	+0.17%	4,200	-	+0.85%
08/21	589	594	589	594	+0.17%	1,800	-	+0.85%
08/20	589	593	589	593	+0.17%	5,100	-	+0.68%
08/19	597	600	590	592	-0.67%	6,100	-	+0.68%
08/18	599	603	595	596	-1%	3,500	-	+1.53%
08/17	600	610	598	602	+1.18%	9,600	-	+2.73%
08/14	600	600	585	595	-0.67%	11,500	-	+1.71%
08/13	600	600	591	599	+0.34%	11,200	-	+2.57%
08/12	587	615	587	597	+1.7%	94,500	-	+2.4%
08/12	（IR情報）9:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	587	593	583	587	-0.34%	15,100	-	+0.86%
08/07	594	597	584	589	0%	8,000	-	+1.2%
08/06	577	595	577	589	+2.26%	49,800	-	+1.38%
08/06	（IR情報）9:00 業績予想の修正に関するお知らせ
08/05	578	579	576	576	-0.52%	2,600	-	-0.86%
08/04	581	585	579	579	+0.17%	5,000	-	-0.52%
08/03	584	584	578	578	-1.87%	8,400	-	-0.69%
07/31	587	589	580	589	-0.51%	4,300	-	+1.03%
07/30	593	593	581	592	0%	7,500	-	+1.54%
07/29	583	600	582	592	+1.02%	5,200	-	+1.54%
07/28	593	593	586	586	-1.18%	2,500	-	+0.69%
07/27	598	600	586	593	0%	8,100	-	+1.89%
07/24	586	593	583	593	+0.34%	4,900	-	+1.89%
07/23	590	592	587	591	+0.85%	1,400	-	+1.72%
07/22	580	593	580	586	+1.03%	4,400	-	+0.86%
07/21	578	580	574	580	+0.35%	3,600	-	0%
07/17	580	580	569	578	-1.03%	3,700	-	-0.34%
07/16	587	587	584	584	0%	400	-	+0.86%
07/15	579	586	577	584	+1.39%	5,500	-	+1.04%
07/14	573	577	570	576	+0.52%	7,400	-	-0.17%
07/13	569	580	569	573	+0.88%	3,200	-	-0.69%
07/10	（IR情報）10:30 コミットメントライン契約締結に関するお知らせ
07/10	577	577	566	568	-0.35%	4,700	-	-1.39%
07/09	566	570	566	570	+0.71%	1,400	-	-1.04%
07/08	572	574	566	566	-1.22%	2,600	-	-1.74%
07/07	581	581	554	573	-1.72%	20,900	-	-0.52%
07/06	580	583	580	583	+0.52%	2,600	-	+1.22%
07/03	577	585	577	580	+0.35%	1,200	-	+0.69%
07/02	579	586	578	578	-0.34%	1,000	-	+0.35%
07/01	590	590	580	580	-1.69%	1,000	-	+0.52%
06/30	596	596	587	590	-1.01%	500	-	+2.08%
06/29	595	596	580	596	-0.67%	3,500	-	+3.11%
06/26	589	600	588	600	+2.04%	7,700	-	+3.99%
06/25	582	588	579	588	+1.03%	1,700	-	+1.91%
06/24	586	588	576	582	0%	1,500	-	+0.87%
06/23	586	587	581	582	-0.34%	4,900	-	+0.87%
06/22	585	585	581	584	+0.52%	900	-	+1.21%
06/19	581	584	581	581	+0.69%	3,300	-	+0.52%
06/18	584	584	577	577	-0.86%	2,800	-	-0.17%
06/17	578	582	572	582	+1.93%	1,800	-	+0.52%
06/16	568	571	561	571	+0.71%	2,400	-	-1.38%
06/15	560	567	560	567	+1.07%	2,500	-	-2.24%
06/12	560	561	558	561	+0.9%	3,200	-	-3.44%
06/11	566	566	556	556	-1.77%	4,400	-	-4.47%
06/10	562	567	559	566	+0.35%	1,500	-	-3.08%
06/09	561	564	559	564	+0.53%	700	-	-3.75%
06/08	552	568	552	561	0%	4,000	-	-4.43%
06/05	557	564	557	561	+0.36%	1,900	-	-4.75%
06/04	575	576	559	559	-2.61%	5,700	-	-5.41%
06/03	576	580	574	574	-1.03%	5,100	-	-3.04%
06/02	577	593	576	580	+0.35%	3,900	-	-2.19%
06/01	583	586	578	578	-1.87%	4,100	-	-2.69%
05/29	591	600	585	589	-0.67%	6,000	-	-0.84%
05/28	592	594	591	593	-0.67%	2,000	-	-0.17%
05/27	604	604	591	597	+0.51%	7,600	-	+0.51%
05/26	592	594	583	594	+0.85%	4,600	-	+0.17%
05/25	580	589	578	589	+1.2%	4,100	-	-0.51%
05/22	576	582	574	582	-0.68%	17,500	-	-1.69%
05/21	580	589	579	586	+0.17%	9,400	-	-1.01%
05/20	594	594	581	585	-1.52%	6,100	-	-1.35%
05/19	592	598	592	594	+0.51%	2,300	-	+0.17%
05/18	595	600	589	591	-1.01%	1,900	-	-0.34%
05/15	613	614	594	597	-1%	3,300	-	+0.84%
05/14	581	613	581	603	+2.9%	21,400	-	+2.03%
05/14	（IR情報）9:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	593	593	585	586	-1.18%	5,200	-	-0.68%
05/12	590	599	590	593	+0.51%	2,000	-	+0.34%
05/11	595	602	590	590	-0.17%	3,100	-	0%

ウィル（3241）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート