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
09/25	1,041	1,046	1,037	1,040	+0.19%	6,100	-	+1.86%	-	-
09/24	1,041	1,041	1,036	1,038	+0.39%	4,300	-	+1.76%	-	-
09/18	1,038	1,041	1,030	1,034	-0.19%	4,400	-	+1.37%	-	-
09/17	1,018	1,042	1,016	1,036	+2.47%	19,800	-	+1.67%	-	-
09/16	1,010	1,019	1,010	1,011	+0.5%	13,900	-	-0.59%	-	-
09/15	1,017	1,017	1,000	1,006	-0.59%	15,100	-	-0.79%	-	-
09/14	998	1,016	990	1,012	+1.91%	27,700	-	+0.1%	-	-
09/11	1,004	1,005	993	993	-0.8%	14,700	-	-1.49%	-	-
09/10	1,007	1,011	1,001	1,001	-0.4%	6,000	-	-0.6%	-	-
09/09	1,012	1,012	1,005	1,005	-0.2%	6,900	-	0%	-	-
09/08	1,012	1,012	1,006	1,007	0%	4,400	-	+0.5%	-	-
09/07	1,013	1,014	1,005	1,007	-0.59%	13,000	-	+0.7%	-	-
09/04	1,012	1,022	1,012	1,013	-0.3%	7,100	-	+1.5%	-	-
09/03	1,025	1,025	1,016	1,016	-0.39%	7,600	-	+2.01%	-	-
09/02	1,030	1,031	1,020	1,020	-0.97%	10,400	-	+2.72%	-	-
09/01	1,024	1,037	1,024	1,030	+0.59%	5,300	-	+4.04%	-	-
08/31	1,025	1,034	1,024	1,024	-0.58%	13,100	-	+3.75%	-	-
08/28	1,034	1,040	1,030	1,030	0%	11,600	-	+4.78%	-	-
08/27	1,037	1,037	1,030	1,030	-0.29%	5,600	-	+5.21%	-	-
08/26	1,039	1,039	1,030	1,033	+0.29%	3,300	-	+5.84%	-	-
08/25	1,035	1,035	1,027	1,030	-0.48%	9,600	-	+6.08%	-	-
08/24	1,033	1,038	1,030	1,035	+0.88%	7,700	-	+7.03%	-	-
08/21	1,023	1,033	1,023	1,026	0%	4,100	-	+6.43%	-	-
08/20	1,019	1,029	1,018	1,026	+0.29%	7,400	-	+6.88%	-	-
08/19	1,020	1,033	1,015	1,023	-0.1%	13,400	-	+6.9%	-	-
08/18	1,025	1,034	1,020	1,024	+0.49%	11,300	-	+7.34%	-	-
08/17	1,043	1,048	1,019	1,019	-0.97%	29,400	-	+7.15%	-	-
08/14	1,001	1,033	1,000	1,029	+6.41%	113,600	-	+8.66%	-	-
08/13	961	975	954	967	+2.11%	17,500	-	+2.44%	-	-
08/12	940	948	934	947	+1.07%	7,400	-	+0.53%	-	-
08/10	940	944	932	937	-0.32%	12,200	-	-0.43%	-	-
08/07	940	948	940	940	-0.63%	2,100	-	+0.11%	-	-
08/06	954	955	946	946	-0.53%	8,000	-	+0.85%	-	-
08/05	945	951	944	951	+0.85%	7,300	-	+1.6%	-	-
08/04	950	950	940	943	-0.84%	4,600	-	+1.07%	-	-
08/03	960	960	939	951	-0.42%	10,900	-	+2.15%	-	-
07/31	960	960	951	955	-0.42%	8,300	-	+2.8%	-	-
07/30	949	959	945	959	+0.84%	10,400	-	+3.45%	-	-
07/29	944	953	941	951	+0.63%	25,100	-	+2.81%	-	-
07/28	943	945	934	945	0%	6,600	-	+2.38%	-	-
07/27	935	945	931	945	+1.18%	21,400	-	+2.61%	-	-
07/24	941	941	930	934	-0.74%	7,500	-	+1.52%	-	-
07/23	935	943	934	941	+0.97%	8,800	-	+2.39%	-	-
07/22	928	933	925	932	+0.22%	11,800	-	+1.53%	-	-
07/21	927	937	927	930	-0.11%	17,500	-	+1.42%	-	-
07/17	938	949	906	931	-1.17%	63,100	-	+1.64%	-	-
07/16	946	946	938	942	-0.21%	4,400	-	+2.95%	-	-
07/15	954	954	941	944	-0.11%	13,600	-	+3.4%	-	-
07/14	940	947	940	945	+0.53%	4,800	-	+3.62%	-	-
07/13	942	953	937	940	-0.32%	15,600	-	+3.3%	-	-
07/10	940	944	937	943	+0.43%	6,900	-	+3.74%	-	-
07/09	941	942	929	939	+0.11%	9,600	-	+3.41%	-	-
07/08	932	938	926	938	+0.86%	9,400	-	+3.42%	-	-
07/07	912	932	909	930	+2.99%	36,500	-	+2.65%	-	-
07/06	909	909	901	903	0%	39,300	-	-0.22%	-	-
07/03	904	912	903	903	-0.11%	354,300	-	-0.33%	-	-
07/02	888	904	888	904	+1.35%	16,400	-	-0.44%	-	-
07/01	882	895	882	892	+0.22%	18,700	-	-1.87%	-	-
06/30	899	899	886	890	+0.79%	15,700	-	-2.31%	-	-
06/29	894	900	878	883	-2.11%	72,300	-	-3.29%	-	-
06/26	914	914	898	902	-0.33%	131,800	-	-1.31%	-	-
06/25	914	915	905	905	-0.33%	14,400	-	-1.2%	-	-
06/24	910	916	908	908	0%	42,900	-	-0.98%	-	-
06/23	910	915	906	908	+0.33%	15,000	-	-1.09%	-	-
06/22	909	912	902	905	-0.22%	13,500	-	-1.52%	-	-
06/19	910	911	907	907	-0.55%	21,500	-	-1.52%	-	-
06/18	908	912	907	912	+0.55%	14,600	-	-1.08%	-	-
06/17	913	913	907	907	0%	11,400	-	-1.95%	-	-
06/16	916	916	906	907	-0.33%	14,400	-	-2.37%	-	-
06/15	923	923	906	910	+0.22%	22,700	-	-2.47%	-	-
06/12	901	908	901	908	+1.23%	8,500	-	-2.99%	-	-
06/11	903	910	894	897	-1.43%	24,100	-	-4.57%	-	-
06/10	907	914	907	910	+0.44%	7,700	-	-3.6%	-	-
06/09	915	918	906	906	-0.33%	13,300	-	-4.33%	-	-
06/08	919	919	909	909	-0.98%	11,000	-	-4.32%	-	-
06/05	916	921	910	918	+0.44%	30,400	-	-3.77%	-	-
06/04	912	914	910	914	+0.22%	6,000	-	-4.39%	-	-
06/03	906	915	906	912	+0.66%	14,500	-	-5%	-	-
06/02	936	936	905	906	-2.69%	25,300	-	-5.92%	-	-
06/01	955	955	931	931	-0.96%	73,700	-	-3.72%	-	-
05/29	938	949	937	940	0%	15,600	-	-3.19%	-	-
05/28	944	945	937	940	-0.32%	4,200	-	-3.49%	-	-
05/27	932	944	928	943	+1.18%	15,200	-	-3.48%	-	-
05/26	931	932	922	932	+1.08%	10,500	-	-4.9%	-	-
05/25	940	940	915	922	-1.91%	32,400	-	-6.21%	-	-
05/22	944	944	929	940	+0.64%	25,700	-	-4.76%	-	-
05/21	946	946	922	934	0%	7,500	-	-5.66%	-	-
05/20	946	949	929	934	-0.95%	33,000	-	-6.04%	-	-
05/19	958	958	941	943	-0.74%	17,900	-	-5.51%	-	-
05/18	967	975	942	950	+1.39%	40,600	-	-5.19%	-	-
05/15	942	970	933	937	-5.07%	57,600	-	-6.77%	-	-
05/14	993	995	987	987	-0.6%	4,000	-	-2.18%	-	-
05/13	998	998	992	993	-0.5%	4,900	-	-1.88%	-	-
05/12	998	999	995	998	0%	7,500	-	-1.58%	-	-
05/11	996	998	995	998	+0.2%	14,300	-	-1.77%	-	-
05/08	1,000	1,000	990	996	-0.4%	7,800	-	-2.06%	-	-
05/07	993	1,001	991	1,000	+1.11%	7,700	-	-1.77%	-	-
05/01	993	993	987	989	-0.3%	6,900	-	-3.04%	-	-
04/30	992	994	988	992	0%	8,500	-	-3.03%	-	-
04/28	992	992	987	992	+0.81%	5,100	-	-3.31%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2016年 6月期	450 1,798 3/24	286 1,142 4/7	2,909,600 727,400 3/24	42億8413万	27億2106万	31億3354万 6/30
2017年 6月期	1,278 2,555 3/30	313 1,251 9/13 1,250 9/12 他2件	1,754,400 438,600 2/8	121億7774万	29億8078万	87億7531万 6/30
2018年 6月期	1,478 2/2	890 1,779 8/4	324,800 3/29	141億9045万	84億7914万	105億9368万 6/29
2019年 6月期	1,140 7/2	643 2/12	170,900 6/25	110億1258万	62億3463万	77億8933万 6/28
2020年 6月期	1,025 12/5	398 3/19	421,700 6/26	99億9580万	38億8613万	63億103万 6/30
2021年 6月期	1,447 3/26	523 7/31	401,700 6/28	143億481万	51億6439万	101億3368万 6/30
2022年 6月期	1,200 10/6	767 3/15	241,400 8/13	118億8038万	75億9354万	85億4246万 6/30
2023年 6月期	1,356 6/26	828 7/14	197,000 6/29	136億1066万	82億1309万	118億3538万 6/30
2024年 6月期	1,280 7/6	959 3/4	191,000 6/27	128億4782万	99億414万	104億62万 6/28
2025年 6月期	1,277 8/15	826 4/7	267,900 1/6	132億3490万	85億8873万	89億5438万 6/30
2026年 6月期	1,088 3/2	878 6/29	476,600 2/27	112億6993万	-	80億9358万 6/30
最新	1,040 2026/9/25		6,100	107億7273万

ウイルプラス HD（3538）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート