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
09/15	744	748	742	748	+1.22%	5,200	-	+1.63%	-	-
09/14	739	745	739	739	0%	2,400	-	+0.54%	-	-
09/11	748	748	739	739	-1.07%	8,200	-	+0.54%	-	-
09/10	741	747	737	747	+0.13%	8,600	-	+1.77%	-	-
09/09	742	746	735	746	+0.4%	6,500	-	+1.77%	-	-
09/08	740	744	732	743	+0.41%	6,000	-	+1.5%	-	-
09/07	742	744	733	740	+0.68%	7,800	-	+1.23%	-	-
09/04	741	741	733	735	-0.81%	3,700	-	+0.82%	-	-
09/03	740	741	733	741	+0.54%	4,900	-	+1.79%	-	-
09/02	736	738	732	737	+0.27%	6,900	-	+1.24%	-	-
09/01	740	740	735	735	-0.27%	4,800	-	+1.1%	-	-
08/31	729	737	729	737	+1.1%	15,300	-	+1.38%	-	-
08/28	737	738	722	729	-0.82%	15,800	-	+0.41%	-	-
08/27	732	735	729	735	+0.82%	4,400	-	+1.24%	-	-
08/26	733	733	729	729	-0.27%	9,200	-	+0.55%	-	-
08/25	730	731	728	731	+0.27%	15,600	-	+0.97%	-	-
08/24	728	729	726	729	+0.14%	8,700	-	+0.83%	-	-
08/21	729	730	728	728	-0.95%	1,600	-	+0.83%	-	-
08/20	729	738	728	735	+0.82%	5,300	-	+1.8%	-	-
08/19	729	735	721	729	-0.27%	18,700	-	+1.11%	-	-
08/18	731	736	730	731	-0.54%	10,300	-	+1.39%	-	-
08/17	737	739	731	735	-0.27%	13,400	-	+2.08%	-	-
08/14	742	742	727	737	+1.1%	12,800	-	+2.5%	-	-
08/13	744	755	726	729	-2.02%	31,300	-	+1.53%	-	-
08/12	729	744	729	744	+2.34%	11,900	-	+3.62%	-	-
08/10	719	736	718	727	+0.69%	24,900	-	+1.39%	-	-
08/07	717	726	716	722	+0.7%	5,400	-	+0.84%	-	-
08/06	724	729	717	717	-1.38%	11,500	-	+0.14%	-	-
08/05	717	727	715	727	+1.82%	7,100	-	+1.68%	-	-
08/04	715	716	711	714	+0.28%	6,500	-	-0.14%	-	-
08/03	713	714	705	712	+0.28%	8,200	-	-0.42%	-	-
07/31	709	719	709	710	-0.28%	8,500	-	-0.7%	-	-
07/30	723	723	710	712	-1.52%	20,800	-	-0.42%	-	-
07/29	723	728	719	723	0%	12,800	-	+1.12%	-	-
07/28	728	728	720	723	-0.69%	6,900	-	+1.12%	-	-
07/27	722	729	720	728	+1.11%	17,700	-	+1.82%	-	-
07/24	718	720	717	720	+0.28%	5,800	-	+0.7%	-	-
07/23	705	719	705	718	+1.99%	11,900	-	+0.42%	-	-
07/22	707	711	704	704	-0.98%	13,700	-	-1.54%	-	-
07/21	707	711	704	711	+0.99%	11,800	-	-0.56%	-	-
07/17	714	717	704	704	-2.22%	20,700	-	-1.54%	-	-
07/16	720	721	713	720	+0.56%	9,800	-	+0.56%	-	-
07/15	720	721	716	716	-0.56%	4,100	-	0%	-	-
07/14	713	720	713	720	+0.28%	4,400	-	+0.56%	-	-
07/13	713	718	712	718	+0.14%	4,500	-	+0.28%	-	-
07/10	709	720	709	717	+1.13%	6,500	-	+0.14%	-	-
07/09	714	714	709	709	-0.28%	8,100	-	-0.98%	-	-
07/08	715	719	711	711	-1.11%	8,000	-	-0.84%	-	-
07/07	712	720	711	719	+0.56%	11,200	-	+0.28%	-	-
07/06	710	716	709	715	+0.56%	14,700	-	-0.42%	-	-
07/03	710	716	705	711	+0.14%	14,000	-	-0.97%	-	-
07/02	715	715	706	710	-0.7%	8,900	-	-1.25%	-	-
07/01	714	715	706	715	+0.42%	25,500	-	-0.69%	-	-
06/30	716	716	706	712	-0.14%	14,400	-	-1.25%	-	-
06/29	707	715	702	713	+0.42%	46,100	-	-1.25%	-	-
06/26	728	728	710	710	-0.42%	43,500	-	-1.8%	-	-
06/25	711	737	710	713	-0.7%	55,200	-	-1.66%	-	-
06/24	722	723	711	718	-0.42%	31,900	-	-1.1%	-	-
06/23	722	725	716	721	-0.14%	20,500	-	-0.69%	-	-
06/22	713	737	713	722	0%	21,100	-	-0.69%	-	-
06/19	721	740	720	722	+0.42%	24,300	-	-0.82%	-	-
06/18	720	720	715	719	-0.14%	17,300	-	-1.37%	-	-
06/17	717	722	713	720	+1.41%	10,200	-	-1.5%	-	-
06/16	722	722	710	710	-1.39%	7,000	-	-3.14%	-	-
06/15	721	722	715	720	0%	12,700	-	-1.91%	-	-
06/12	720	729	718	720	0%	24,200	-	-1.91%	-	-
06/11	723	725	718	720	+0.14%	5,900	-	-1.91%	-	-
06/10	722	728	716	719	+0.14%	9,700	-	-2.18%	-	-
06/09	726	726	705	718	+0.14%	31,500	-	-2.45%	-	-
06/08	719	726	715	717	-0.55%	24,100	-	-2.71%	-	-
06/05	720	728	720	721	+0.14%	14,800	-	-2.3%	-	-
06/04	724	725	720	720	-0.96%	15,900	-	-2.44%	-	-
06/03	727	727	722	727	0%	20,500	-	-1.49%	-	-
06/02	728	729	722	727	-0.55%	16,600	-	-1.49%	-	-
06/01	745	745	729	731	-0.54%	35,300	-	-1.08%	-	-
05/29	733	759	733	735	+0.27%	44,400	-	-0.54%	-	-
05/28	735	737	731	733	0%	28,400	-	-0.81%	-	-
05/27	740	740	732	733	-0.95%	7,800	-	-0.95%	-	-
05/26	740	742	739	740	0%	2,500	-	0%	-	-
05/25	745	751	740	740	-1.33%	14,300	-	0%	-	-
05/22	737	754	737	750	+1.9%	12,900	-	+1.35%	-	-
05/21	735	745	735	736	+0.14%	9,200	-	-0.41%	-	-
05/20	746	746	735	735	-1.47%	5,000	-	-0.54%	-	-
05/19	748	750	739	746	-0.13%	8,000	-	+0.95%	-	-
05/18	747	759	733	747	-0.13%	13,600	-	+1.08%	-	-
05/15	762	762	728	748	-2.09%	13,400	-	+1.36%	-	-
05/14	756	797	755	764	+0.66%	23,100	-	+3.66%	-	-
05/13	740	759	737	759	+3.41%	14,900	-	+3.13%	-	-
05/12	735	738	732	734	+0.55%	10,300	-	-0.14%	-	-
05/11	726	732	726	730	+0.55%	8,300	-	-0.54%	-	-
05/08	740	740	720	726	-1.89%	16,200	-	-0.95%	-	-
05/07	751	757	740	740	-0.8%	8,600	-	+0.95%	-	-
05/01	739	747	739	746	+0.95%	4,300	-	+1.91%	-	-
04/30	731	739	730	739	+0.68%	9,800	-	+1.23%	-	-
04/28	726	734	724	734	+0.96%	4,800	-	+0.69%	-	-
04/27	736	736	721	727	-0.14%	8,500	-	-0.14%	-	-
04/24	740	740	727	728	-0.55%	3,400	-	+0.14%	-	-
04/23	736	749	725	732	-0.54%	8,600	-	+0.83%	-	-
04/22	745	745	733	736	-0.41%	17,200	-	+1.38%	-	-
04/21	742	746	739	739	-0.4%	6,400	-	+1.93%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2019年 12月期	1,338 5,350 12/20	945 3,780 12/30	6,773,600 1,693,400 12/20	108.92	76.95	35.23	24.89	245億9716万	173億7892万	77.85倍 12/30
2020年 12月期	1,471 10/19	497 1,987 3/13	3,632,800 908,200 1/20	98.39	33.23	29.28	9.89	278億6250万	91億3543万	76.72倍 12/30
2021年 12月期	1,945 2/9	780 5/18	1,406,500 1/27	108.54	43.53	28.7	11.51	375億1282万	150億4370万	51.73倍 12/30
2022年 12月期	955 1/4	561 7/1	327,500 12/23	45.69	26.84	12	7.05	188億1541万	111億9554万	32.97倍 12/30
2023年 12月期	710 1/5	535 4/5	493,600 6/12	29.11	21.94	7.95	5.99	141億6904万	112億6410万	26.77倍 12/29
2024年 12月期	867 3/7 3/6	471 8/5	225,000 6/26	26.72	14.51	8.33	4.52	182億5416万	99億1662万	19.04倍 12/30
2025年 12月期	829 12/1	555 4/7	127,400 5/1	20.02	13.4	6.5	4.35	174億5409万	116億8519万	19.08倍 12/30
最新	748 2026/9/15		5,200	-		-		157億4869万		-

ウィルズ（4482）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート