| 2026 |
| 04/21 | （IR情報）10:00 1級施工管理技士検定対策アプリ「STADIV（スタディブ）」電気工事に続き管工事へ拡張 |
| 04/21 | 1,177 | 1,177 | 1,156 | 1,156 | -1.2% | 33,600 | 267億2544万 | -2.53% |
| 04/20 | 1,179 | 1,179 | 1,165 | 1,170 | -0.17% | 31,300 | 270億4911万 | -1.6% |
| 04/17 | 1,173 | 1,181 | 1,170 | 1,172 | +0.09% | 32,400 | 270億9535万 | -1.6% |
| 04/16 | 1,169 | 1,178 | 1,169 | 1,171 | +0.17% | 17,300 | 270億7223万 | -1.84% |
| 04/15 | 1,173 | 1,183 | 1,168 | 1,169 | +0.52% | 29,300 | 270億2599万 | -2.26% |
| 04/14 | （IR情報）10:30 当社連結子会社ウィルオブ・パートナーがRPO サービス「リクプロ」提供開始 人材採用の設計から実行までを一貫して支援 |
| 04/14 | 1,162 | 1,169 | 1,158 | 1,163 | +0.52% | 28,400 | 268億8728万 | -3.08% |
| 04/13 | 1,165 | 1,173 | 1,153 | 1,157 | -0.86% | 38,200 | 267億4856万 | -3.82% |
| 04/10 | 1,180 | 1,182 | 1,167 | 1,167 | -0.34% | 30,900 | 269億7975万 | -3.31% |
| 04/09 | 1,198 | 1,198 | 1,171 | 1,171 | -1.76% | 28,300 | 270億7223万 | -3.3% |
| 04/08 | 1,187 | 1,194 | 1,185 | 1,192 | +1.62% | 46,500 | 275億5772万 | -1.73% |
| 04/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.96%） |
| 04/07 | 1,173 | 1,184 | 1,167 | 1,173 | +0.43% | 46,900 | 271億1846万 | -3.54% |
| 04/06 | 1,166 | 1,174 | 1,166 | 1,168 | +0.34% | 29,900 | 270億287万 | -4.34% |
| 04/03 | 1,168 | 1,178 | 1,162 | 1,164 | +0.17% | 26,200 | 269億1039万 | -5.06% |
| 04/02 | 1,177 | 1,184 | 1,161 | 1,162 | -1.02% | 36,600 | 268億6416万 | -5.53% |
| 04/02 | （空売り報告）Barclays Capital Securities Ltd 111,500株（0.48%）-0.06%義務消失 |
| 04/01 | 1,180 | 1,183 | 1,172 | 1,174 | +0.95% | 49,300 | 271億4158万 | -4.94% |
| 03/31 | 1,170 | 1,178 | 1,161 | 1,163 | -1.11% | 68,600 | 268億8728万 | -6.13% |
| 03/30 | 1,142 | 1,177 | 1,140 | 1,176 | -5.62% | 435,000 | 271億8782万 | -5.47% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 126,100株（0.54%）+0.04% |
| 03/27 | 1,236 | 1,246 | 1,222 | 1,246 | +1.05% | 372,700 | 288億614万 | -0.24% |
| 03/26 | 1,232 | 1,240 | 1,221 | 1,233 | +0.24% | 124,800 | 285億560万 | -1.44% |
| 03/25 | 1,231 | 1,235 | 1,223 | 1,230 | +1.91% | 97,200 | 284億3624万 | -1.91% |
| 03/25 | （空売り報告）Citigroup Global Markets Limited 194,200株（0.84%）-1.06% |
| 03/24 | 1,219 | 1,225 | 1,203 | 1,207 | +0.84% | 159,100 | 279億451万 | -3.9% |
| 03/23 | 1,241 | 1,241 | 1,197 | 1,197 | -1.4% | 155,600 | 276億7332万 | -4.92% |
| 03/19 | 1,222 | 1,228 | 1,214 | 1,214 | -1.22% | 72,800 | 280億6634万 | -3.88% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 440,100株（1.9%）+0.03% |
| 03/18 | 1,231 | 1,232 | 1,222 | 1,229 | +0.49% | 91,100 | 284億1312万 | -2.85% |
| 03/17 | 1,236 | 1,238 | 1,223 | 1,223 | -0.16% | 53,300 | 282億7441万 | -3.24% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 432,600株（1.87%）+1.16% |
| 03/16 | 1,230 | 1,230 | 1,221 | 1,225 | -0.41% | 60,100 | 283億2065万 | -3.01% |
| 03/13 | 1,218 | 1,231 | 1,218 | 1,230 | -0.16% | 55,700 | 284億3624万 | -2.54% |
| 03/12 | 1,247 | 1,247 | 1,223 | 1,232 | -1.2% | 71,300 | 284億8248万 | -2.22% |
| 03/11 | 1,255 | 1,257 | 1,246 | 1,247 | -0.72% | 63,500 | 288億2926万 | -0.87% |
| 03/10 | （IR情報）11:00 1級施工管理技士1次検定対策アプリ「STADIV（スタディブ）」提供開始 |
| 03/10 | 1,262 | 1,263 | 1,245 | 1,256 | +0.96% | 46,100 | 290億3733万 | 0% |
| 03/09 | （IR情報）10:00 スポンサードリサーチレポート発行に関するお知らせ（2026年３月期 第３四半期決算フォローアップ） |
| 03/09 | 1,214 | 1,252 | 1,209 | 1,244 | 0% | 95,700 | 287億5991万 | -0.72% |
| 03/06 | 1,259 | 1,260 | 1,241 | 1,244 | -1.5% | 54,400 | 287億5991万 | -0.48% |
| 03/05 | （IR情報）10:00 当社連結子会社ウィルオブ・ワークが日本で初めてインドネシア国営バス会社と大型バス運転・特定技能ドライバー育成でMOU（基本合意書）を締結 |
| 03/05 | 1,256 | 1,272 | 1,254 | 1,263 | +3.02% | 57,700 | 291億9917万 | +1.28% |
| 03/04 | 1,246 | 1,252 | 1,211 | 1,226 | -3.08% | 124,100 | 283億4377万 | -1.45% |
| 03/03 | 1,302 | 1,302 | 1,265 | 1,265 | -3.29% | 119,400 | 292億4540万 | +1.77% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 165,300株（0.71%）+0.11% |
| 03/02 | 1,284 | 1,315 | 1,273 | 1,308 | +1% | 85,000 | 302億3952万 | +5.48% |
| 02/27 | （IR情報）10:00 インベストメントブリッジ主催 個人投資家向け説明会「ブリッジサロン」登壇のお知らせ |
| 02/27 | 1,276 | 1,299 | 1,272 | 1,295 | +2.29% | 51,200 | 299億3897万 | +4.77% |
| 02/26 | 1,272 | 1,282 | 1,266 | 1,266 | -0.78% | 75,400 | 292億6852万 | +2.76% |
| 02/25 | （IR情報）15:30 取締役候補者の選任及び新執行体制に関するお知らせ |
| 02/25 | 1,281 | 1,284 | 1,275 | 1,276 | -0.47% | 71,700 | 294億9971万 | +3.82% |
| 02/24 | 1,281 | 1,290 | 1,268 | 1,282 | +0.08% | 75,900 | 296億3842万 | +4.48% |
| 02/20 | （IR情報）12:00 2026年３月期第３四半期 決算説明会 ログミーFinance書き起こし記事（QAあり）掲載のお知らせ |
| 02/20 | 1,300 | 1,300 | 1,272 | 1,281 | -1.54% | 63,000 | 296億1531万 | +4.66% |
| 02/19 | 1,310 | 1,310 | 1,292 | 1,301 | -0.69% | 61,400 | 300億7768万 | +6.46% |
| 02/18 | 1,303 | 1,319 | 1,297 | 1,310 | +1.63% | 50,800 | 302億8575万 | +7.55% |
| 02/17 | 1,295 | 1,304 | 1,282 | 1,289 | 0% | 53,300 | 298億26万 | +6.18% |
| 02/16 | 1,286 | 1,291 | 1,280 | 1,289 | +0.94% | 57,800 | 298億26万 | +6.53% |
| 02/13 | 1,290 | 1,317 | 1,271 | 1,277 | -1.39% | 174,900 | 295億2283万 | +5.89% |
| 02/12 | 1,277 | 1,301 | 1,276 | 1,295 | +2.53% | 139,400 | 299億3897万 | +7.65% |
| 02/10 | （IR情報）11:00 2026年3月期第3四半期決算説明会資料 |
| 02/10 | 1,260 | 1,294 | 1,257 | 1,263 | +3.78% | 137,400 | 291億9917万 | +5.34% |
| 02/09 | （IR情報）15:30 (開示事項の経過)株主優待制度の内容決定に関するお知らせ |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/09 | 1,214 | 1,221 | 1,191 | 1,217 | +2.01% | 98,000 | 281億3570万 | +1.76% |
| 02/06 | 1,196 | 1,199 | 1,188 | 1,193 | -0.17% | 31,700 | 275億8084万 | -0.17% |
| 02/05 | 1,192 | 1,201 | 1,188 | 1,195 | +0.59% | 41,400 | 276億2708万 | 0% |
| 02/04 | 1,181 | 1,193 | 1,177 | 1,188 | +0.17% | 27,600 | 274億6525万 | -0.5% |
| 02/03 | 1,183 | 1,192 | 1,180 | 1,186 | +0.59% | 29,700 | 274億1901万 | -0.59% |
| 02/02 | 1,198 | 1,201 | 1,178 | 1,179 | -0.92% | 47,800 | 272億5718万 | -1.01% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 139,100株（0.6%）+0.07% |
| 01/30 | 1,176 | 1,190 | 1,172 | 1,190 | +1.54% | 38,800 | 275億1149万 | 0% |
| 01/29 | 1,171 | 1,175 | 1,160 | 1,172 | +0.09% | 45,300 | 270億9535万 | -1.26% |
| 01/28 | 1,186 | 1,186 | 1,170 | 1,171 | -1.68% | 63,700 | 270億7223万 | -1.26% |
| 01/27 | 1,185 | 1,192 | 1,179 | 1,191 | +0.25% | 37,800 | 275億3460万 | +0.59% |
| 01/26 | （IR情報）11:00 ログミーFinance主催「個人投資家向けIR セミナー」登壇のお知らせ |
| 01/26 | 1,200 | 1,200 | 1,185 | 1,188 | -1.16% | 53,100 | 274億6525万 | +0.51% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 122,700株（0.53%）再IN |
| 01/23 | 1,205 | 1,212 | 1,201 | 1,202 | -0.25% | 26,500 | 277億8891万 | +1.95% |
| 01/23 | （空売り報告）Citigroup Global Markets Limited 114,400株（0.49%）-0.01%義務消失 |
| 01/22 | 1,198 | 1,210 | 1,194 | 1,205 | +1.95% | 31,300 | 278億5827万 | +2.38% |
| 01/21 | 1,200 | 1,200 | 1,182 | 1,182 | -1.83% | 66,300 | 273億2653万 | +0.68% |
| 01/21 | （空売り報告）Citigroup Global Markets Limited 116,800株（0.5%）新規 |
| 01/20 | 1,217 | 1,220 | 1,203 | 1,204 | -1.07% | 38,200 | 278億3515万 | +2.82% |
| 01/19 | 1,222 | 1,225 | 1,211 | 1,217 | -0.41% | 39,300 | 281億3570万 | +4.11% |
| 01/16 | （IR情報）11:00 “夢追う派遣社員”へ夢を叶える活動資金支援 『ウィルオブ財団』第5期支援者が決定！ |
| 01/16 | 1,215 | 1,222 | 1,209 | 1,222 | +0.83% | 40,200 | 282億5129万 | +4.89% |
| 01/15 | 1,206 | 1,216 | 1,206 | 1,212 | +0.08% | 28,800 | 280億2010万 | +4.3% |
| 01/14 | （IR情報）13:00 当社連結子会社ウィルオブ・パートナーがリファラル採用の優れた取り組みを表彰する『Referral Recruiting Award 2025』受賞企業発表！ |
| 01/14 | （IR情報）13:00 当社連結子会社ウィルオブ・ワークが企業と共に育てる「企業共創型エンジニア育成派遣」を開始 |
| 01/14 | 1,206 | 1,212 | 1,200 | 1,211 | +0.75% | 32,400 | 279億9698万 | +4.49% |
| 01/13 | 1,212 | 1,216 | 1,198 | 1,202 | -0.08% | 50,600 | 277億8891万 | +3.89% |
| 01/09 | 1,196 | 1,210 | 1,196 | 1,203 | +1.26% | 38,700 | 278億1203万 | +4.25% |
| 01/08 | 1,199 | 1,203 | 1,188 | 1,188 | -0.92% | 53,700 | 274億6525万 | +3.13% |
| 01/07 | 1,202 | 1,208 | 1,197 | 1,199 | -0.25% | 45,700 | 277億1956万 | +4.26% |
| 01/06 | 1,191 | 1,208 | 1,190 | 1,202 | +1.61% | 67,600 | 277億8891万 | +4.61% |
| 01/05 | （IR情報）13:00 野村インベスター・リレーションズ主催「個人投資家向けIR セミナー」登壇のお知らせ |
| 01/05 | 1,203 | 1,206 | 1,177 | 1,183 | -1.17% | 165,900 | 273億4965万 | +3.14% |
| 2025 |
| 12/30 | 1,184 | 1,205 | 1,182 | 1,197 | +0.84% | 253,000 | 276億7332万 | +4.45% |
| 12/29 | 1,170 | 1,187 | 1,169 | 1,187 | +1.98% | 407,600 | 274億4213万 | +3.67% |
| 12/26 | 1,161 | 1,165 | 1,158 | 1,164 | +0.43% | 81,800 | 269億1039万 | +1.84% |
| 12/25 | 1,150 | 1,160 | 1,147 | 1,159 | +0.96% | 43,400 | 267億9480万 | +1.58% |
| 12/24 | 1,139 | 1,150 | 1,139 | 1,148 | +0.7% | 44,600 | 265億4049万 | +0.88% |
| 12/23 | 1,112 | 1,142 | 1,109 | 1,140 | +0.62% | 133,900 | 263億5554万 | +0.35% |
| 12/22 | 1,149 | 1,149 | 1,132 | 1,133 | -0.61% | 53,400 | 261億9371万 | 0% |
| 12/19 | 1,121 | 1,140 | 1,119 | 1,140 | +1.33% | 71,800 | 263億5554万 | +0.8% |
| 12/18 | （IR情報）16:15 当社連結子会社ウィルオブ・パートナーが「リファラル採用に関する調査」を実施 |
| 12/18 | 1,124 | 1,127 | 1,121 | 1,125 | -0.27% | 51,400 | 260億876万 | -0.35% |
| 12/17 | 1,138 | 1,139 | 1,126 | 1,128 | -0.27% | 24,200 | 260億7811万 | 0% |
| 12/16 | 1,144 | 1,146 | 1,131 | 1,131 | -0.79% | 46,600 | 261億4747万 | +0.44% |
| 12/15 | 1,126 | 1,140 | 1,125 | 1,140 | +1.51% | 40,700 | 263億5554万 | +1.42% |
| 12/12 | 1,136 | 1,137 | 1,123 | 1,123 | +0.09% | 35,100 | 259億6252万 | +0.27% |
| 12/11 | 1,140 | 1,141 | 1,122 | 1,122 | -1.32% | 41,000 | 259億3940万 | +0.54% |
| 12/10 | 1,146 | 1,146 | 1,135 | 1,137 | +0.18% | 26,400 | 262億8618万 | +2.25% |
| 12/09 | 1,140 | 1,143 | 1,135 | 1,135 | -0.7% | 17,500 | 262億3995万 | +2.53% |
| 12/08 | 1,148 | 1,148 | 1,137 | 1,143 | +0.35% | 36,000 | 264億2490万 | +3.63% |
| 12/05 | 1,143 | 1,147 | 1,134 | 1,139 | -0.61% | 28,600 | 263億3242万 | +3.73% |
| 12/04 | 1,135 | 1,149 | 1,129 | 1,146 | +1.33% | 46,400 | 264億9425万 | +4.75% |
| 12/03 | 1,148 | 1,149 | 1,131 | 1,131 | -1.57% | 51,700 | 261億4747万 | +3.76% |
| 12/02 | （IR情報）11:00 スポンサードリサーチレポート発行に関するお知らせ（2026年３月期 第２四半期 決算フォローアップ） |
| 12/02 | 1,157 | 1,158 | 1,148 | 1,149 | -0.52% | 38,200 | 265億6361万 | +5.7% |
| 12/01 | 1,168 | 1,174 | 1,151 | 1,155 | -1.03% | 51,400 | 267億232万 | +6.65% |
| 11/28 | 1,157 | 1,167 | 1,155 | 1,167 | +0.86% | 53,600 | 269億7975万 | +8.26% |
| 11/27 | 1,162 | 1,162 | 1,148 | 1,157 | -0.43% | 54,300 | 267億4856万 | +7.83% |
| 11/26 | 1,165 | 1,173 | 1,158 | 1,162 | 0% | 57,300 | 268億6416万 | +8.8% |
| 11/25 | 1,145 | 1,165 | 1,145 | 1,162 | +1.48% | 110,000 | 268億6416万 | +9.42% |
| 11/21 | （IR情報）15:30 「ウィルグループ統合報告書2025」発行のお知らせ |
| 11/21 | 1,139 | 1,145 | 1,129 | 1,145 | +2.51% | 298,900 | 264億7114万 | +8.43% |
| 11/20 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 11/20 | （IR情報）15:30 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 11/14 | （IR情報）13:00 2026年3月期第2四半期 決算説明会ログミーFinance書き起こし記事（QAあり）掲載のお知らせ |
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。
