ウィルグループ（6089）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新規登録の受付は残り5日本日23:59まで無料で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

10/27

前日 (10/26): 1,164
始値: 1,159
高値: 1,159
安値: 1,145
終値 -1.55%: 1,146
出来高 -10.66%: 37,700

乖離率

株価（5日） 移動平均値: -0.87%
1,156
株価（25日） 移動平均値: -0.52%
1,152
出来高（5日） 移動平均値: +2.22%
36,880

2026/06/02～2026/10/27

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
10/27	1,159	1,159	1,145	1,146	-1.55%	37,700	-	-0.52%	-	-
10/26	1,153	1,169	1,148	1,164	+0.52%	42,200	-	+1.04%	-	-
10/23	1,165	1,171	1,153	1,158	+0.26%	39,400	-	+0.52%	-	-
10/22	1,151	1,166	1,151	1,155	-0.09%	25,200	-	+0.35%	-	-
10/21	1,174	1,174	1,150	1,156	-0.43%	39,900	-	+0.52%	-	-
10/20	1,156	1,169	1,155	1,161	-0.34%	46,400	-	+1.04%	-	-
10/19	1,176	1,179	1,151	1,165	+0.87%	71,900	-	+1.48%	-	-
10/16	1,165	1,179	1,137	1,155	-3.35%	101,500	-	+0.7%	-	-
10/15	1,121	1,195	1,115	1,195	+5.75%	148,800	-	+4.18%	-	-
10/14	1,132	1,133	1,122	1,130	-0.26%	23,400	-	-1.4%	-	-
10/13	1,133	1,138	1,130	1,133	+0.62%	26,500	-	-1.22%	-	-
10/09	1,120	1,132	1,116	1,126	+1.08%	36,700	-	-2%	-	-
10/08	1,112	1,118	1,108	1,114	-0.71%	41,600	-	-3.3%	-	-
10/07	1,116	1,126	1,116	1,122	-0.62%	23,100	-	-2.86%	-	-
10/06	1,122	1,129	1,112	1,129	+0.62%	44,600	-	-2.5%	-	-
10/05	1,130	1,131	1,118	1,122	-1.15%	34,700	-	-3.28%	-	-
10/02	1,151	1,151	1,135	1,135	-2.07%	36,600	-	-2.41%	-	-
10/01	1,153	1,161	1,151	1,159	-0.17%	29,700	-	-0.52%	-	-
09/30	1,152	1,166	1,143	1,161	+0.69%	40,300	-	-0.34%	-	-
09/29	1,165	1,165	1,151	1,153	-1.37%	40,400	-	-1.11%	-	-
09/28	1,171	1,172	1,162	1,169	-0.17%	38,900	-	+0.17%	-	-
09/25	1,167	1,174	1,167	1,171	+0.34%	38,200	-	+0.34%	-	-
09/24	1,179	1,182	1,167	1,167	-0.77%	53,700	-	+0.09%	-	-
09/18	1,168	1,179	1,166	1,176	+0.26%	32,500	-	+0.86%	-	-
09/17	1,158	1,174	1,158	1,173	+1.12%	28,700	-	+0.69%	-	-
09/16	1,151	1,165	1,151	1,160	+0.69%	23,700	-	-0.34%	-	-
09/15	1,149	1,156	1,144	1,152	+0.44%	23,500	-	-0.95%	-	-
09/14	1,122	1,147	1,122	1,147	+1.87%	33,100	-	-1.29%	-	-
09/11	1,121	1,133	1,116	1,126	-0.71%	46,100	-	-2.85%	-	-
09/10	1,122	1,138	1,122	1,134	+0.53%	27,000	-	-1.9%	-	-
09/09	1,136	1,141	1,127	1,128	-1.05%	30,600	-	-2.25%	-	-
09/08	1,149	1,150	1,138	1,140	-1.13%	32,500	-	-0.96%	-	-
09/07	1,165	1,167	1,153	1,153	-1.2%	33,900	-	+0.44%	-	-
09/04	1,161	1,170	1,158	1,167	0%	34,400	-	+1.83%	-	-
09/03	1,180	1,182	1,160	1,167	-0.34%	33,300	-	+2.1%	-	-
09/02	1,184	1,185	1,168	1,171	-2.09%	45,500	-	+2.63%	-	-
09/01	1,196	1,202	1,185	1,196	-0.75%	74,600	-	+5.1%	-	-
08/31	1,186	1,212	1,183	1,205	+1.43%	86,200	-	+6.26%	-	-
08/28	1,180	1,196	1,177	1,188	+0.68%	76,600	-	+5.13%	-	-
08/27	1,183	1,194	1,178	1,180	-0.59%	62,800	-	+4.8%	-	-
08/26	1,180	1,199	1,177	1,187	+0.25%	78,300	-	+5.79%	-	-
08/25	1,178	1,188	1,175	1,184	+0.51%	61,300	-	+5.9%	-	-
08/24	1,172	1,183	1,172	1,178	+0.08%	46,700	-	+5.65%	-	-
08/21	1,180	1,183	1,169	1,177	+0.09%	64,800	-	+5.94%	-	-
08/20	1,161	1,179	1,153	1,176	+1.2%	55,500	-	+6.14%	-	-
08/19	1,158	1,168	1,152	1,162	+0.43%	57,300	-	+5.25%	-	-
08/18	1,152	1,162	1,146	1,157	-0.26%	45,700	-	+5.18%	-	-
08/17	1,156	1,171	1,138	1,160	-0.17%	110,500	-	+5.74%	-	-
08/14	1,139	1,162	1,137	1,162	+2.2%	82,100	-	+6.31%	-	-
08/13	1,145	1,145	1,125	1,137	-0.96%	74,600	-	+4.31%	-	-
08/12	1,114	1,150	1,110	1,148	+2.96%	132,100	-	+5.51%	-	-
08/10	1,115	1,125	1,100	1,115	+4.11%	70,500	-	+2.76%	-	-
08/07	1,068	1,078	1,064	1,071	+0.28%	38,100	-	-1.11%	-	-
08/06	1,066	1,078	1,063	1,068	+0.19%	37,300	-	-1.29%	-	-
08/05	1,065	1,072	1,063	1,066	+0.19%	23,800	-	-1.39%	-	-
08/04	1,072	1,072	1,060	1,064	-0.75%	43,500	-	-1.48%	-	-
08/03	1,080	1,081	1,068	1,072	-1.02%	43,600	-	-0.65%	-	-
07/31	1,100	1,105	1,082	1,083	-2.08%	35,200	-	+0.56%	-	-
07/30	1,115	1,115	1,099	1,106	-0.81%	53,000	-	+2.98%	-	-
07/29	1,090	1,116	1,088	1,115	+2.29%	52,700	-	+4.21%	-	-
07/28	1,100	1,100	1,084	1,090	-0.91%	39,700	-	+2.25%	-	-
07/27	1,098	1,108	1,096	1,100	+0.27%	29,300	-	+3.48%	-	-
07/24	1,083	1,098	1,080	1,097	+0.73%	36,400	-	+3.59%	-	-
07/23	1,085	1,091	1,082	1,089	-0.27%	29,400	-	+3.13%	-	-
07/22	1,096	1,096	1,084	1,092	+0.18%	41,200	-	+3.61%	-	-
07/21	1,087	1,098	1,086	1,090	-0.37%	73,400	-	+3.61%	-	-
07/17	1,087	1,100	1,086	1,094	+0.74%	50,000	-	+4.29%	-	-
07/16	1,091	1,096	1,086	1,086	-0.46%	34,400	-	+3.82%	-	-
07/15	1,084	1,093	1,084	1,091	+0.65%	41,700	-	+4.6%	-	-
07/14	1,075	1,091	1,071	1,084	+1.4%	38,900	-	+4.23%	-	-
07/13	1,065	1,073	1,060	1,069	+0.09%	58,300	-	+2.99%	-	-
07/10	1,072	1,081	1,068	1,068	-0.37%	60,000	-	+3.19%	-	-
07/09	1,080	1,084	1,068	1,072	-0.92%	58,900	-	+3.78%	-	-
07/08	1,083	1,090	1,080	1,082	-0.28%	30,000	-	+5.05%	-	-
07/07	1,077	1,088	1,073	1,085	+0.74%	31,900	-	+5.54%	-	-
07/06	1,071	1,081	1,070	1,077	+1.03%	57,100	-	+5.18%	-	-
07/03	1,055	1,071	1,052	1,066	+1.52%	82,500	-	+4.41%	-	-
07/02	1,038	1,056	1,038	1,050	+1.55%	49,500	-	+2.94%	-	-
07/01	1,037	1,040	1,034	1,034	-0.29%	19,100	-	+1.47%	-	-
06/30	1,038	1,042	1,030	1,037	+0.1%	28,600	-	+1.77%	-	-
06/29	1,025	1,042	1,025	1,036	+1.27%	42,700	-	+1.67%	-	-
06/26	1,015	1,023	1,012	1,023	+0.99%	33,100	-	+0.49%	-	-
06/25	1,011	1,017	1,011	1,013	+0.2%	24,800	-	-0.39%	-	-
06/24	1,011	1,021	1,011	1,011	+0.5%	40,200	-	-0.69%	-	-
06/23	1,014	1,018	1,006	1,006	-0.79%	42,300	-	-1.18%	-	-
06/22	1,018	1,025	1,013	1,014	-0.2%	44,100	-	-0.49%	-	-
06/19	1,016	1,023	1,009	1,016	0%	62,100	-	-0.29%	-	-
06/18	1,034	1,035	1,012	1,016	-2.31%	52,400	-	-0.39%	-	-
06/17	1,030	1,040	1,030	1,040	+0.97%	50,300	-	+1.56%	-	-
06/16	1,015	1,033	1,011	1,030	+1.28%	37,600	-	+0.29%	-	-
06/15	1,018	1,025	1,017	1,017	-0.39%	30,100	-	-1.17%	-	-
06/12	1,015	1,021	1,012	1,021	+0.29%	38,700	-	-1.16%	-	-
06/11	1,020	1,020	1,008	1,018	+0.1%	22,700	-	-1.74%	-	-
06/10	1,018	1,027	1,012	1,017	-0.49%	24,600	-	-2.21%	-	-
06/09	1,012	1,029	1,012	1,022	+1.29%	41,700	-	-2.2%	-	-
06/08	1,003	1,018	1,000	1,009	-0.79%	46,000	-	-3.81%	-	-
06/05	1,006	1,024	1,006	1,017	+1.4%	29,300	-	-3.51%	-	-
06/04	1,004	1,010	999	1,003	-1.57%	30,900	-	-5.29%	-	-
06/03	1,003	1,019	990	1,019	+1.9%	68,000	-	-4.14%	-	-
06/02	1,003	1,009	995	1,000	-0.2%	83,900	-	-6.37%	-	-

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
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	+6.85% 3/13	-20.97% 2/4
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	+20.39% 12/2	-23.13% 5/21
2016年 3月期	600 2,400 8/10	333 1,332 4/2 1,330 4/1	881,200 220,300 8/6	114億1056万	63億2753万	+26.72% 8/6	-21.41% 9/8
2017年 3月期	997 3/31	391 781 8/9	980,800 3/23	190億840万	74億4511万	+26.54% 3/29	-17.81% 8/8
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	+27.2% 11/24	-18.96% 2/14
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	+31.01% 2/25	-27.6% 12/25
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	+21.1% 9/20	-40.11% 3/13
2021年 3月期	1,163 3/31	452 4/6	802,800 8/12	261億9924万	100億8927万	+22.56% 5/12	-15.81% 7/31
2022年 3月期	1,616 11/10	930 5/18	587,200 11/10	365億8139万	209億7568万	+20.49% 11/10	-11.42% 12/6
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	+18.29% 8/9	-9.5% 12/21
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	+8.35% 1/11 1/10	-7.47% 2/15
2025年 3月期	1,086 4/1	889 9/17	319,500 3/27	249億2771万	204億6095万	+7.3% 9/26	-15.54% 4/7
2026年 3月期	1,319 2/18	816 4/7	435,000 3/30	304億9382万	188億1965万	+9.37% 11/25	-6.14% 3/31
最新	1,146 2026/10/27		37,700	264億9425万		-0.52% 1,152

年間値上がり率

2014/12/30 vs 2013/12/30: -6%（0.94倍）
2015/12/30 vs 2014/12/30: 43%（1.43倍）
2016/12/30 vs 2015/12/30: 33%（1.33倍）
2017/12/29 vs 2016/12/30: 185%（2.85倍）
2018/12/28 vs 2017/12/29: -52%（0.48倍）
2019/12/30 vs 2018/12/28: 50%（1.5倍）
2020/12/30 vs 2019/12/30: -20%（0.8倍）
2021/12/30 vs 2020/12/30: 43%（1.43倍）
2022/12/30 vs 2021/12/30: -17%（0.83倍）
2023/12/29 vs 2022/12/30: -4%（0.96倍）
2024/12/30 vs 2023/12/29: -13%（0.87倍）
2025/12/30 vs 2024/12/30: 19%（1.19倍）
2026/10/27 vs 2025/12/30: -4%（0.96倍）
過去安値 184円（2014/05/22）: 524%（6.24倍）
1,146円（10/27）

ウィルグループ（6089）の株価チャート

株価

10/27

乖離率

2026/06/02～2026/10/27

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