ウィルグループ（6089）の時価総額の推移
- 2014年3月31日
- 49億8878万
- 2015年3月31日
- 63億5176万
- 2016年3月31日
- 96億8507万
- 2017年3月31日
- 173億5968万
- 2018年3月30日
- 330億2192万
- 2019年3月29日
- 269億2791万
- 2020年3月31日
- 125億7997万
- 2021年3月31日
- 254億2562万
- 2022年3月31日
- 288億4111万
- 2023年3月31日
- 244億9464万
- 2024年3月29日
- 245億8699万
- 2025年3月31日
- 217億3831万
- 2026年3月31日
- 266億4756万
2026/02/18～2026/07/15
株価＆時価総額の推移
| 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 | ||||||||||
| 07/15 | 1,084 | 1,093 | 1,084 | 1,091 | +0.65% | 41,700 | 252億2271万 | +4.6% | 11.32 | 1.24 |
| 07/14 | 1,075 | 1,091 | 1,071 | 1,084 | +1.4% | 38,900 | 250億6088万 | +4.23% | 11.25 | 1.23 |
| 07/13 | 1,065 | 1,073 | 1,060 | 1,069 | +0.09% | 58,300 | 247億1410万 | +2.99% | 11.09 | 1.21 |
| 07/10 | 1,072 | 1,081 | 1,068 | 1,068 | -0.37% | 60,000 | 246億9098万 | +3.19% | 11.08 | 1.21 |
| 07/09 | 1,080 | 1,084 | 1,068 | 1,072 | -0.92% | 58,900 | 247億8346万 | +3.78% | 11.12 | 1.21 |
| 07/08 | 1,083 | 1,090 | 1,080 | 1,082 | -0.28% | 30,000 | 250億1464万 | +5.05% | 11.23 | 1.22 |
| 07/07 | 1,077 | 1,088 | 1,073 | 1,085 | +0.74% | 31,900 | 250億8400万 | +5.54% | 11.26 | 1.23 |
| 07/06 | 1,071 | 1,081 | 1,070 | 1,077 | +1.03% | 57,100 | 248億9905万 | +5.18% | 11.18 | 1.22 |
| 07/03 | 1,055 | 1,071 | 1,052 | 1,066 | +1.52% | 82,500 | 246億4474万 | +4.41% | 11.06 | 1.21 |
| 07/02 | 1,038 | 1,056 | 1,038 | 1,050 | +1.55% | 49,500 | 242億7484万 | +2.94% | 10.9 | 1.19 |
| 07/01 | 1,037 | 1,040 | 1,034 | 1,034 | -0.29% | 19,100 | 239億494万 | +1.47% | 10.73 | 1.17 |
| 06/30 | 1,038 | 1,042 | 1,030 | 1,037 | +0.1% | 28,600 | 239億7429万 | +1.77% | 10.76 | 1.17 |
| 06/29 | 1,025 | 1,042 | 1,025 | 1,036 | +1.27% | 42,700 | 239億5118万 | +1.67% | 10.75 | 1.17 |
| 06/26 | 1,015 | 1,023 | 1,012 | 1,023 | +0.99% | 33,100 | 236億5063万 | +0.49% | 10.62 | 1.16 |
| 06/25 | 1,011 | 1,017 | 1,011 | 1,013 | +0.2% | 24,800 | 234億1944万 | -0.39% | 10.51 | 1.15 |
| 06/24 | 1,011 | 1,021 | 1,011 | 1,011 | +0.5% | 40,200 | 233億7320万 | -0.69% | 10.49 | 1.14 |
| 06/23 | 1,014 | 1,018 | 1,006 | 1,006 | -0.79% | 42,300 | 232億5761万 | -1.18% | 10.44 | 1.14 |
| 06/22 | 1,018 | 1,025 | 1,013 | 1,014 | -0.2% | 44,100 | 234億4256万 | -0.49% | 10.52 | 1.15 |
| 06/19 | 1,016 | 1,023 | 1,009 | 1,016 | 0% | 62,100 | 234億8880万 | -0.29% | 10.54 | 1.15 |
| 06/18 | 1,034 | 1,035 | 1,012 | 1,016 | -2.31% | 52,400 | 234億8880万 | -0.39% | 10.54 | 1.15 |
| 06/17 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 50,300 | 240億4365万 | +1.56% | 10.79 | 1.18 |
| 06/16 | 1,015 | 1,033 | 1,011 | 1,030 | +1.28% | 37,600 | 238億1246万 | +0.29% | 10.69 | 1.17 |
| 06/15 | 1,018 | 1,025 | 1,017 | 1,017 | -0.39% | 30,100 | 235億1192万 | -1.17% | 10.55 | 1.15 |
| 06/12 | 1,015 | 1,021 | 1,012 | 1,021 | +0.29% | 38,700 | 236億439万 | -1.16% | 10.6 | 1.16 |
| 06/11 | 1,020 | 1,020 | 1,008 | 1,018 | +0.1% | 22,700 | 235億3504万 | -1.74% | 10.56 | 1.15 |
| 06/10 | 1,018 | 1,027 | 1,012 | 1,017 | -0.49% | 24,600 | 235億1192万 | -2.21% | 10.55 | 1.15 |
| 06/09 | 1,012 | 1,029 | 1,012 | 1,022 | +1.29% | 41,700 | 236億2751万 | -2.2% | 10.61 | 1.16 |
| 06/08 | 1,003 | 1,018 | 1,000 | 1,009 | -0.79% | 46,000 | 233億2697万 | -3.81% | 10.47 | 1.14 |
| 06/05 | 1,006 | 1,024 | 1,006 | 1,017 | +1.4% | 29,300 | 235億1192万 | -3.51% | 10.55 | 1.15 |
| 06/04 | 1,004 | 1,010 | 999 | 1,003 | -1.57% | 30,900 | 231億8825万 | -5.29% | 10.41 | 1.14 |
| 06/03 | 1,003 | 1,019 | 990 | 1,019 | +1.9% | 68,000 | 235億5815万 | -4.14% | 10.57 | 1.15 |
| 06/02 | 1,003 | 1,009 | 995 | 1,000 | -0.2% | 83,900 | 231億1890万 | -6.37% | 10.38 | 1.13 |
| 06/01 | 1,025 | 1,025 | 1,001 | 1,002 | -2.91% | 74,500 | 231億6513万 | -6.7% | 10.4 | 1.13 |
| 05/29 | 1,027 | 1,045 | 1,023 | 1,032 | +0.49% | 42,000 | 238億5870万 | -4.44% | 10.71 | 1.17 |
| 05/28 | 1,021 | 1,030 | 1,015 | 1,027 | -0.48% | 45,300 | 237億4311万 | -5.43% | 10.66 | 1.16 |
| 05/27 | 1,024 | 1,032 | 1,020 | 1,032 | +0.78% | 45,300 | 238億5870万 | -5.41% | 10.71 | 1.17 |
| 05/26 | 1,019 | 1,033 | 1,016 | 1,024 | +1.19% | 43,700 | 236億7375万 | -6.65% | 10.63 | 1.16 |
| 05/25 | 1,020 | 1,023 | 1,004 | 1,012 | -0.69% | 77,600 | 233億9632万 | -8.25% | 10.5 | 1.15 |
| 05/22 | 1,018 | 1,025 | 1,016 | 1,019 | +0.1% | 37,400 | 235億5815万 | -8.12% | 10.57 | 1.15 |
| 05/21 | 1,030 | 1,032 | 1,017 | 1,018 | -0.78% | 64,400 | 235億3504万 | -8.62% | 10.56 | 1.15 |
| 05/20 | 1,037 | 1,045 | 1,018 | 1,026 | 0% | 69,300 | 237億1999万 | -8.39% | 10.65 | 1.16 |
| 05/19 | 1,021 | 1,046 | 1,020 | 1,026 | +1.48% | 108,500 | 237億1999万 | -8.88% | 10.65 | 1.16 |
| 05/18 | 1,030 | 1,039 | 1,011 | 1,011 | -3.53% | 110,300 | 233億7320万 | -10.77% | 10.49 | 1.14 |
| 05/15 | 1,074 | 1,074 | 1,033 | 1,048 | -5.07% | 136,700 | 242億2860万 | -7.99% | 10.88 | 1.19 |
| 05/14 | 1,109 | 1,110 | 1,095 | 1,104 | -0.54% | 36,900 | 255億2326万 | -3.5% | 11.46 | 1.25 |
| 05/13 | 1,109 | 1,117 | 1,108 | 1,110 | +0.82% | 42,500 | 256億6197万 | -3.14% | 11.52 | 1.26 |
| 05/12 | 1,109 | 1,115 | 1,099 | 1,101 | -0.09% | 37,800 | 254億5390万 | -4.09% | 11.43 | 1.25 |
| 05/11 | 1,106 | 1,109 | 1,097 | 1,102 | -0.63% | 78,700 | 254億7702万 | -4.26% | 11.44 | 1.25 |
| 05/08 | 1,119 | 1,123 | 1,103 | 1,109 | -1.16% | 73,700 | 256億3886万 | -3.9% | 11.51 | 1.26 |
| 05/07 | 1,131 | 1,131 | 1,116 | 1,122 | +0.09% | 72,600 | 259億3940万 | -2.94% | 11.64 | 1.27 |
| 05/01 | 1,130 | 1,130 | 1,115 | 1,121 | -0.27% | 30,200 | 259億1628万 | -3.45% | 11.63 | 1.27 |
| 04/30 | 1,134 | 1,136 | 1,116 | 1,124 | -2.43% | 70,100 | 259億8564万 | -3.6% | 11.66 | 1.27 |
| 04/28 | 1,129 | 1,152 | 1,123 | 1,152 | +2.77% | 58,800 | 266億3297万 | -1.54% | 11.95 | 1.3 |
| 04/27 | 1,125 | 1,127 | 1,116 | 1,121 | -0.36% | 37,400 | 259億1628万 | -4.35% | 11.63 | 1.27 |
| 04/24 | 1,134 | 1,138 | 1,125 | 1,125 | -0.79% | 32,300 | 260億876万 | -4.26% | 11.67 | 1.27 |
| 04/23 | 1,142 | 1,149 | 1,126 | 1,134 | -0.96% | 44,000 | 262億1683万 | -3.82% | 11.77 | 1.28 |
| 04/22 | 1,156 | 1,158 | 1,145 | 1,145 | -0.95% | 29,100 | 264億7114万 | -3.21% | 11.88 | 1.3 |
| 04/21 | 1,177 | 1,177 | 1,156 | 1,156 | -1.2% | 33,600 | 267億2544万 | -2.53% | 12 | 1.31 |
| 04/20 | 1,179 | 1,179 | 1,165 | 1,170 | -0.17% | 31,300 | 270億4911万 | -1.6% | 12.14 | 1.32 |
| 04/17 | 1,173 | 1,181 | 1,170 | 1,172 | +0.09% | 32,400 | 270億9535万 | -1.6% | 12.16 | 1.33 |
| 04/16 | 1,169 | 1,178 | 1,169 | 1,171 | +0.17% | 17,300 | 270億7223万 | -1.84% | 12.15 | 1.33 |
| 04/15 | 1,173 | 1,183 | 1,168 | 1,169 | +0.52% | 29,300 | 270億2599万 | -2.26% | 12.13 | 1.32 |
| 04/14 | 1,162 | 1,169 | 1,158 | 1,163 | +0.52% | 28,400 | 268億8728万 | -3.08% | 12.07 | 1.32 |
| 04/13 | 1,165 | 1,173 | 1,153 | 1,157 | -0.86% | 38,200 | 267億4856万 | -3.82% | 12.01 | 1.31 |
| 04/10 | 1,180 | 1,182 | 1,167 | 1,167 | -0.34% | 30,900 | 269億7975万 | -3.31% | 12.11 | 1.32 |
| 04/09 | 1,198 | 1,198 | 1,171 | 1,171 | -1.76% | 28,300 | 270億7223万 | -3.3% | 12.15 | 1.33 |
| 04/08 | 1,187 | 1,194 | 1,185 | 1,192 | +1.62% | 46,500 | 275億5772万 | -1.73% | 12.37 | 1.35 |
| 04/07 | 1,173 | 1,184 | 1,167 | 1,173 | +0.43% | 46,900 | 271億1846万 | -3.54% | 12.17 | 1.33 |
| 04/06 | 1,166 | 1,174 | 1,166 | 1,168 | +0.34% | 29,900 | 270億287万 | -4.34% | 12.12 | 1.32 |
| 04/03 | 1,168 | 1,178 | 1,162 | 1,164 | +0.17% | 26,200 | 269億1039万 | -5.06% | 12.08 | 1.32 |
| 04/02 | 1,177 | 1,184 | 1,161 | 1,162 | -1.02% | 36,600 | 268億6416万 | -5.53% | 12.06 | 1.32 |
| 04/01 | 1,180 | 1,183 | 1,172 | 1,174 | +0.95% | 49,300 | 271億4158万 | -4.94% | 12.18 | 1.33 |
| 03/31 | 1,170 | 1,178 | 1,161 | 1,163 | -1.11% | 68,600 | 268億8728万 | -6.13% | 11.52 | 1.32 |
| 03/30 | 1,142 | 1,177 | 1,140 | 1,176 | -5.62% | 435,000 | 271億8782万 | -5.47% | 11.64 | 1.33 |
| 03/27 | 1,236 | 1,246 | 1,222 | 1,246 | +1.05% | 372,700 | 288億614万 | -0.24% | 12.34 | 1.41 |
| 03/26 | 1,232 | 1,240 | 1,221 | 1,233 | +0.24% | 124,800 | 285億560万 | -1.44% | 12.21 | 1.4 |
| 03/25 | 1,231 | 1,235 | 1,223 | 1,230 | +1.91% | 97,200 | 284億3624万 | -1.91% | 12.18 | 1.39 |
| 03/24 | 1,219 | 1,225 | 1,203 | 1,207 | +0.84% | 159,100 | 279億451万 | -3.9% | 11.95 | 1.37 |
| 03/23 | 1,241 | 1,241 | 1,197 | 1,197 | -1.4% | 155,600 | 276億7332万 | -4.92% | 11.85 | 1.36 |
| 03/19 | 1,222 | 1,228 | 1,214 | 1,214 | -1.22% | 72,800 | 280億6634万 | -3.88% | 12.02 | 1.37 |
| 03/18 | 1,231 | 1,232 | 1,222 | 1,229 | +0.49% | 91,100 | 284億1312万 | -2.85% | 12.17 | 1.39 |
| 03/17 | 1,236 | 1,238 | 1,223 | 1,223 | -0.16% | 53,300 | 282億7441万 | -3.24% | 12.11 | 1.38 |
| 03/16 | 1,230 | 1,230 | 1,221 | 1,225 | -0.41% | 60,100 | 283億2065万 | -3.01% | 12.13 | 1.39 |
| 03/13 | 1,218 | 1,231 | 1,218 | 1,230 | -0.16% | 55,700 | 284億3624万 | -2.54% | 12.18 | 1.39 |
| 03/12 | 1,247 | 1,247 | 1,223 | 1,232 | -1.2% | 71,300 | 284億8248万 | -2.22% | 12.2 | 1.39 |
| 03/11 | 1,255 | 1,257 | 1,246 | 1,247 | -0.72% | 63,500 | 288億2926万 | -0.87% | 12.35 | 1.41 |
| 03/10 | 1,262 | 1,263 | 1,245 | 1,256 | +0.96% | 46,100 | 290億3733万 | 0% | 12.44 | 1.42 |
| 03/09 | 1,214 | 1,252 | 1,209 | 1,244 | 0% | 95,700 | 287億5991万 | -0.72% | 12.32 | 1.41 |
| 03/06 | 1,259 | 1,260 | 1,241 | 1,244 | -1.5% | 54,400 | 287億5991万 | -0.48% | 12.32 | 1.41 |
| 03/05 | 1,256 | 1,272 | 1,254 | 1,263 | +3.02% | 57,700 | 291億9917万 | +1.28% | 12.51 | 1.43 |
| 03/04 | 1,246 | 1,252 | 1,211 | 1,226 | -3.08% | 124,100 | 283億4377万 | -1.45% | 12.14 | 1.39 |
| 03/03 | 1,302 | 1,302 | 1,265 | 1,265 | -3.29% | 119,400 | 292億4540万 | +1.77% | 12.53 | 1.43 |
| 03/02 | 1,284 | 1,315 | 1,273 | 1,308 | +1% | 85,000 | 302億3952万 | +5.48% | 12.95 | 1.48 |
| 02/27 | 1,276 | 1,299 | 1,272 | 1,295 | +2.29% | 51,200 | 299億3897万 | +4.77% | 12.82 | 1.47 |
| 02/26 | 1,272 | 1,282 | 1,266 | 1,266 | -0.78% | 75,400 | 292億6852万 | +2.76% | 12.54 | 1.43 |
| 02/25 | 1,281 | 1,284 | 1,275 | 1,276 | -0.47% | 71,700 | 294億9971万 | +3.82% | 12.63 | 1.44 |
| 02/24 | 1,281 | 1,290 | 1,268 | 1,282 | +0.08% | 75,900 | 296億3842万 | +4.48% | 12.69 | 1.45 |
| 02/20 | 1,300 | 1,300 | 1,272 | 1,281 | -1.54% | 63,000 | 296億1531万 | +4.66% | 12.68 | 1.45 |
| 02/19 | 1,310 | 1,310 | 1,292 | 1,301 | -0.69% | 61,400 | 300億7768万 | +6.46% | 12.88 | 1.47 |
| 02/18 | 1,303 | 1,319 | 1,297 | 1,310 | +1.63% | 50,800 | 302億8575万 | +7.55% | 12.97 | 1.48 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2014年 3月期 | 377 3,015 12/27 | 250 2,000 3/27 | 4,935,200 616,900 12/19 | 59億6970万 | 46億7040万 | 49億8878万 3/31 |
| 2015年 3月期 | 386 1,543 1/7 | 184 1,470 5/22 1,469 5/21 | 585,200 146,300 1/7 | 72億8666万 | 34億5920万 | 63億5176万 3/31 |
| 2016年 3月期 | 600 2,400 8/10 | 333 1,330 4/1 | 881,200 220,300 8/6 | 114億1056万 | 63億1803万 | 96億8507万 3/31 |
| 2017年 3月期 | 997 3/31 | 391 781 8/9 | 980,800 3/23 | 190億840万 | 74億4511万 | 173億5968万 3/31 |
| 2018年 3月期 | 2,139 2/2 | 744 4/12 | 1,741,800 9/26 | 471億5981万 | 141億8480万 | 330億2192万 3/30 |
| 2019年 3月期 | 1,579 4/10 | 763 1/4 | 1,160,800 5/14 | 349億2684万 | 169億1967万 | 269億2791万 3/29 |
| 2020年 3月期 | 1,326 1/7 | 484 3/23 | 2,084,500 9/20 | 295億6263万 | 108億162万 | 125億7997万 3/31 |
| 2021年 3月期 | 1,163 3/31 | 452 4/6 | 802,800 8/12 | 261億9924万 | 100億8927万 | 254億2562万 3/31 |
| 2022年 3月期 | 1,616 11/10 | 930 5/18 | 587,200 11/10 | 365億8139万 | 209億7568万 | 288億4111万 3/31 |
| 2023年 3月期 | 1,500 10/31 | 1,028 6/20 | 261,300 11/10 | 343億2015万 | 234億9206万 | 244億9464万 3/31 |
| 2024年 3月期 | 1,238 2/6 | 1,002 5/31 | 272,000 3/28 | 284億974万 | 229億8998万 | 245億8699万 3/29 |
| 2025年 3月期 | 1,086 4/1 | 889 9/17 | 319,500 3/27 | 249億2771万 | 204億6095万 | 217億3831万 3/31 |
| 2026年 3月期 | 1,319 2/18 | 816 4/7 | 435,000 3/30 | 304億9382万 | 188億1965万 | 266億4756万 3/31 |
| 最新 | 1,091 2026/7/15 | 41,700 | 252億2271万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
