日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	901	907	900	907	+1%	55,500	208億7523万	-3.51%
09/17	913	913	889	898	-0.88%	91,900	206億6809万	-4.67%
09/13	915	915	902	906	-1.2%	73,900	208億5222万	-3.92%
09/12	917	928	912	917	+1.1%	47,600	211億539万	-3.07%
09/11	927	927	902	907	-2.26%	75,300	208億7523万	-4.32%
09/10	931	931	924	928	+0.76%	25,600	213億5856万	-2.32%
09/09	929	929	917	921	-1.81%	62,700	211億9745万	-3.05%
09/06	943	943	931	938	-0.21%	38,800	215億8872万	-1.47%
09/05	936	950	936	940	+0.43%	38,600	216億3475万	-1.57%
09/04	950	951	936	936	-2.4%	66,600	215億4269万	-2.4%
09/03	952	962	952	959	+0.1%	28,200	220億7205万	-0.42%
09/02	962	962	950	958	+0.84%	23,100	220億4904万	-0.83%
08/30	952	955	945	950	+0.32%	42,600	218億6491万	-1.86%
08/29	950	961	946	947	-1.46%	39,800	217億9586万	-2.47%
08/28	966	966	957	961	-0.52%	17,800	221億1808万	-1.33%
08/27	952	966	946	966	+2.22%	28,400	222億3316万	-1.13%
08/26	949	949	942	945	+0.32%	25,100	217億4983万	-3.57%
08/23	953	953	939	942	-0.74%	30,800	216億8078万	-4.27%
08/22	948	949	936	949	+1.06%	30,700	218億4189万	-4.04%
08/21	960	960	933	939	-1.98%	69,500	216億1174万	-5.34%
08/20	960	961	954	958	+0.31%	31,000	220億4904万	-3.82%
08/19	951	963	948	955	+0.42%	51,700	219億7999万	-4.4%
08/16	965	965	946	951	-0.42%	60,800	218億8793万	-5%
08/15	962	964	950	955	-0.83%	30,100	219億7999万	-4.79%
08/14	958	964	943	963	+0.84%	27,200	221億6411万	-4.27%
08/13	941	956	941	955	+1.49%	33,000	219億7999万	-5.35%
08/09	11:00 2025年3月期第1四半期決算説明会資料
08/09	959	960	925	941	-1.77%	75,900	216億5777万	-7.02%
08/08	15:00 2025年3月期第2四半期累計期間の連結業績予想の修正に関するお知らせ
08/08	15:00 2025年3月期第1四半期決算補足資料
08/08	15:00 2025年3月期第1四半期決算短信〔IFRS〕(連結)
08/08	970	985	958	958	-1.24%	27,200	220億4904万	-5.8%
08/07	961	988	959	970	-0.41%	24,100	223億2522万	-4.9%
08/06	983	990	952	974	+7.27%	51,100	224億1729万	-4.7%
08/05	950	967	896	908	-7.82%	110,600	208億9825万	-11.33%
08/02	1,000	1,004	985	985	-2.76%	90,000	226億7046万	-4.18%
08/01	1,040	1,040	1,011	1,013	-2.78%	29,900	233億1490万	-1.46%
07/31	1,022	1,042	1,015	1,042	+2.06%	31,900	239億8235万	+1.46%
07/30	1,040	1,040	1,021	1,021	-1.73%	33,000	234億9902万	-0.39%
07/29	1,036	1,039	1,024	1,039	+1.76%	21,500	239億1331万	+1.46%
07/26	1,020	1,025	1,015	1,021	+0.2%	19,900	234億9902万	0%
07/25	1,015	1,024	1,013	1,019	-0.39%	36,300	234億5299万	0%
07/24	1,040	1,040	1,020	1,023	-1.16%	33,100	235億4506万	+0.49%
07/23	15:00 会社分割(簡易吸収分割)に関するお知らせ
07/23	1,042	1,049	1,035	1,035	-0.48%	26,800	238億2124万	+1.87%
07/22	1,059	1,059	1,036	1,040	-1.33%	57,900	239億3632万	+2.77%
07/19	1,051	1,058	1,047	1,054	+0.29%	33,900	242億5854万	+4.46%
07/18	1,040	1,059	1,038	1,051	+1.25%	43,700	241億8950万	+4.58%
07/17	1,029	1,040	1,029	1,038	+0.97%	16,300	238億9029万	+3.7%
07/16	1,035	1,038	1,028	1,028	+0.1%	29,400	236億6013万	+3.01%
07/12	1,013	1,033	1,013	1,027	+1.08%	25,300	236億3712万	+3.11%
07/11	1,017	1,020	1,012	1,016	+0.49%	23,500	233億8395万	+2.21%
07/10	1,017	1,020	1,010	1,011	-1.56%	47,700	232億6887万	+2.02%
07/09	1,027	1,037	1,027	1,027	-0.19%	40,100	236億3712万	+3.84%
07/08	1,040	1,040	1,029	1,029	-0.77%	27,700	236億8315万	+4.26%
07/05	1,047	1,047	1,037	1,037	-1.24%	23,500	238億6728万	+5.39%
07/04	1,033	1,050	1,033	1,050	+1.65%	34,500	241億6648万	+7.03%
07/03	1,035	1,038	1,032	1,033	-0.39%	22,700	237億7521万	+5.73%
07/02	1,025	1,037	1,018	1,037	+0.97%	63,100	238億6728万	+6.58%
07/01	1,013	1,027	1,006	1,027	+3.74%	78,900	236億3712万	+5.88%
06/28	996	996	984	990	+0.3%	25,100	227億8554万	+2.38%
06/27	995	995	987	987	-0.8%	28,000	227億1649万	+2.17%
06/26	995	995	988	995	+0.2%	40,800	229億62万	+3%
06/25	990	995	986	993	+1.02%	55,600	228億5459万	+2.9%
06/24	977	985	975	983	+0.61%	37,700	226億2443万	+1.97%
06/21	989	991	970	977	-0.31%	72,800	224億8633万	+1.35%
06/20	985	989	978	980	-0.31%	51,400	225億5538万	+1.66%
06/19	968	984	967	983	+1.87%	32,900	226億2443万	+1.97%
06/18	958	970	956	965	+1.79%	45,500	222億1015万	+0.21%
06/17	958	958	942	948	-0.84%	41,500	218億1888万	-1.66%
06/14	944	956	942	956	+0.95%	66,800	220億300万	-1.24%
06/13	963	964	947	947	-1.66%	35,300	217億9586万	-2.67%
06/12	972	973	963	963	-0.82%	27,700	221億6411万	-1.53%
06/11	976	978	971	971	-0.41%	23,300	223億4824万	-1.12%
06/10	967	975	965	975	+1.25%	28,600	224億4030万	-1.12%
06/07	958	963	958	963	+0.52%	17,500	221億6411万	-2.73%
06/06	961	962	952	958	0%	21,500	220億4904万	-3.62%
06/05	964	964	958	958	-0.73%	32,300	220億4904万	-4.1%
06/04	964	968	961	965	+0.1%	22,000	222億1015万	-3.79%
06/03	964	967	961	964	+0.42%	37,600	221億8713万	-4.27%
05/31	950	960	949	960	+1.05%	43,700	220億9507万	-5.04%
05/30	931	950	931	950	+1.6%	49,500	218億6491万	-6.4%
05/29	951	952	935	935	-1.68%	90,300	215億1967万	-8.33%
05/28	961	968	951	951	-0.94%	66,900	218億8793万	-7.13%
05/27	970	972	960	960	-1.23%	43,000	220億9507万	-6.61%
05/24	970	975	968	972	+0.21%	26,800	223億7126万	-5.81%
05/23	979	979	969	970	-0.82%	36,300	223億2522万	-6.28%
05/22	15:00 取締役及び監査役候補者の選任に関するお知らせ
05/22	978	979	971	978	+0.1%	33,300	225億935万	-5.87%
05/21	11:15 2024年3月期決算説明会資料
05/21	987	988	972	977	-0.91%	61,700	224億7070万	-6.33%
05/20	975	986	975	986	+1.02%	46,200	226億7770万	-5.83%
05/17	960	983	958	976	+1.56%	48,800	224億4770万	-7.14%
05/16	960	968	955	961	+0.31%	82,600	221億271万	-8.91%
05/15	987	989	958	958	-2.94%	170,000	220億3371万	-9.54%
05/14	1,010	1,010	981	987	-7.76%	285,700	227億70万	-7.15%
05/13	15:00 中期経営計画(WILL-being 2026)の修正に関するお知らせ
05/13	15:00 2024年3月期決算補足資料
05/13	15:00 2024年3月期決算短信〔IFRS〕(連結)
05/13	1,069	1,082	1,067	1,070	+0.09%	32,300	246億967万	+0.38%
05/10	1,071	1,073	1,066	1,069	-0.37%	14,500	245億8667万	+0.28%
05/09	1,067	1,073	1,066	1,073	+0.37%	12,500	246億7867万	+0.66%
05/08	1,067	1,074	1,067	1,069	+0.28%	21,600	245億8667万	+0.28%
05/07	1,070	1,070	1,062	1,066	+0.38%	23,100	245億1768万	0%
05/02	1,070	1,070	1,059	1,062	-0.47%	20,700	244億2568万	-0.38%
05/01	1,077	1,077	1,062	1,067	-1.11%	19,100	245億4067万	-0.09%
04/30	1,069	1,079	1,064	1,079	+0.94%	25,500	248億1667万	+0.84%
04/26	1,060	1,069	1,056	1,069	+0.75%	29,500	245億8667万	-0.28%
04/25	1,070	1,070	1,061	1,061	-0.38%	19,000	244億268万	-1.12%
04/24	1,067	1,074	1,065	1,065	-0.19%	19,600	244億9468万	-1.02%

6089 ウィルグループ

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート