ウイルテック（7087）の時価総額の推移
- 2020年3月31日
- 36億7145万
- 2021年3月31日
- 71億5521万
- 2022年3月31日
- 49億1483万
- 2023年3月31日
- 65億6359万
- 2024年3月29日
- 59億3954万
- 2025年3月31日
- 57億6691万
- 2026年3月31日
- 82億780万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,290 | 1,298 | 1,282 | 1,295 | +0.39% | 1,400 | 83億8395万 | +0.15% | 8.87 | 0.94 |
| 05/28 | 1,300 | 1,300 | 1,289 | 1,290 | -0.69% | 3,700 | 83億5158万 | -0.31% | 8.83 | 0.94 |
| 05/27 | 1,291 | 1,299 | 1,291 | 1,299 | -0.31% | 1,600 | 84億985万 | +0.39% | 8.9 | 0.95 |
| 05/26 | 1,308 | 1,323 | 1,290 | 1,303 | -1.06% | 1,900 | 84億3575万 | +0.62% | 8.92 | 0.95 |
| 05/25 | 1,301 | 1,322 | 1,300 | 1,317 | +0.77% | 2,500 | 85億2638万 | +1.7% | 9.02 | 0.96 |
| 05/22 | 1,300 | 1,323 | 1,300 | 1,307 | +0.54% | 1,400 | 84億6164万 | +1% | 8.95 | 0.95 |
| 05/21 | 1,325 | 1,325 | 1,300 | 1,300 | -0.46% | 1,400 | 84億1633万 | +0.46% | 8.9 | 0.95 |
| 05/20 | 1,310 | 1,310 | 1,276 | 1,306 | -0.31% | 1,000 | 84億5517万 | +0.93% | 8.94 | 0.95 |
| 05/19 | 1,310 | 1,315 | 1,280 | 1,310 | 0% | 1,600 | 84億8107万 | +1.31% | 8.97 | 0.95 |
| 05/18 | 1,341 | 1,341 | 1,300 | 1,310 | +3.15% | 4,200 | 84億8107万 | +1.31% | 8.97 | 0.95 |
| 05/15 | 1,281 | 1,284 | 1,261 | 1,270 | -0.39% | 2,700 | 82億2210万 | -1.78% | 8.7 | 0.93 |
| 05/14 | 1,283 | 1,283 | 1,272 | 1,275 | -0.78% | 800 | 82億5447万 | -1.54% | 8.73 | 0.93 |
| 05/13 | 1,290 | 1,290 | 1,268 | 1,285 | +0.55% | 1,600 | 83億1921万 | -0.85% | 8.8 | 0.94 |
| 05/12 | 1,275 | 1,279 | 1,270 | 1,278 | -0.16% | 1,400 | 82億7389万 | -1.46% | 8.75 | 0.93 |
| 05/11 | 1,291 | 1,309 | 1,270 | 1,280 | +0.16% | 1,600 | 82億8684万 | -1.46% | 8.76 | 0.93 |
| 05/08 | 1,271 | 1,290 | 1,270 | 1,278 | +0.08% | 3,100 | 82億7389万 | -1.69% | 8.75 | 0.93 |
| 05/07 | 1,286 | 1,288 | 1,277 | 1,277 | -0.62% | 3,100 | 82億6742万 | -1.77% | 8.74 | 0.93 |
| 05/01 | 1,298 | 1,298 | 1,285 | 1,285 | -1.91% | 1,000 | 83億1921万 | -1.38% | 8.8 | 0.94 |
| 04/30 | 1,289 | 1,310 | 1,280 | 1,310 | +1.63% | 1,800 | 84億8107万 | +0.38% | 8.97 | 0.95 |
| 04/28 | 1,293 | 1,312 | 1,288 | 1,289 | +0.23% | 1,600 | 83億4511万 | -1.38% | 8.83 | 0.94 |
| 04/27 | 1,289 | 1,293 | 1,280 | 1,286 | -0.54% | 2,100 | 83億2569万 | -1.83% | 8.81 | 0.94 |
| 04/24 | 1,293 | 1,305 | 1,293 | 1,293 | -0.15% | 900 | 83億7101万 | -1.45% | 8.85 | 0.94 |
| 04/23 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 100 | 83億8395万 | -1.52% | 8.87 | 0.94 |
| 04/22 | 1,315 | 1,315 | 1,281 | 1,295 | -0.46% | 3,200 | 83億8395万 | -1.67% | 8.87 | 0.94 |
| 04/21 | 1,301 | 1,315 | 1,300 | 1,301 | 0% | 1,500 | 84億2280万 | -1.36% | 8.91 | 0.95 |
| 04/20 | 1,306 | 1,306 | 1,301 | 1,301 | -0.31% | 1,500 | 84億2280万 | -1.51% | 8.91 | 0.95 |
| 04/17 | 1,317 | 1,317 | 1,305 | 1,305 | -0.84% | 1,000 | 84億4870万 | -1.29% | 8.94 | 0.95 |
| 04/16 | 1,311 | 1,316 | 1,295 | 1,316 | +0.3% | 5,300 | 85億1991万 | -0.53% | 9.01 | 0.96 |
| 04/15 | 1,294 | 1,312 | 1,294 | 1,312 | +1.39% | 3,000 | 84億9401万 | -0.91% | 8.98 | 0.96 |
| 04/14 | 1,299 | 1,302 | 1,288 | 1,294 | +0.31% | 4,300 | 83億7748万 | -2.34% | 8.86 | 0.94 |
| 04/13 | 1,300 | 1,310 | 1,290 | 1,290 | -0.77% | 2,300 | 83億5158万 | -2.71% | 8.83 | 0.94 |
| 04/10 | 1,301 | 1,304 | 1,300 | 1,300 | -0.08% | 2,300 | 84億1633万 | -2.03% | 8.9 | 0.95 |
| 04/09 | 1,311 | 1,311 | 1,301 | 1,301 | -0.08% | 1,800 | 84億2280万 | -2.03% | 8.91 | 0.95 |
| 04/08 | 1,301 | 1,314 | 1,301 | 1,302 | +0.15% | 2,900 | 84億2927万 | -1.96% | 8.92 | 0.95 |
| 04/07 | 1,315 | 1,315 | 1,300 | 1,300 | -1.14% | 2,700 | 84億1633万 | -2.18% | 8.9 | 0.95 |
| 04/06 | 1,315 | 1,327 | 1,315 | 1,315 | -0.68% | 1,400 | 85億1344万 | -1.28% | 9 | 0.96 |
| 04/03 | 1,333 | 1,333 | 1,303 | 1,324 | +1.61% | 1,600 | 85億7170万 | -0.82% | 9.07 | 0.96 |
| 04/02 | 1,313 | 1,321 | 1,301 | 1,303 | -1.14% | 3,000 | 84億3575万 | -2.47% | 8.92 | 0.95 |
| 04/01 | 1,325 | 1,350 | 1,301 | 1,318 | +1.54% | 3,700 | 85億3286万 | -1.57% | 9.03 | 0.96 |
| 03/31 | 1,300 | 1,332 | 1,271 | 1,298 | -0.15% | 1,600 | 84億338万 | -3.21% | 9.15 | 0.95 |
| 03/30 | 1,268 | 1,335 | 1,268 | 1,300 | -2.33% | 14,700 | 84億1633万 | -3.35% | 9.28 | 0.96 |
| 03/27 | 1,332 | 1,351 | 1,331 | 1,331 | -1.26% | 24,300 | 86億1702万 | -1.26% | 9.5 | 0.98 |
| 03/26 | 1,338 | 1,359 | 1,338 | 1,348 | -0.59% | 15,700 | 87億2708万 | -0.15% | 9.62 | 0.99 |
| 03/25 | 1,369 | 1,370 | 1,350 | 1,356 | -0.37% | 6,200 | 87億7887万 | +0.37% | 9.68 | 1 |
| 03/24 | 1,364 | 1,364 | 1,360 | 1,361 | +0.74% | 1,200 | 88億1125万 | +0.67% | 9.71 | 1 |
| 03/23 | 1,348 | 1,363 | 1,328 | 1,351 | +0.3% | 10,100 | 87億3934万 | -0.07% | 9.63 | 1 |
| 03/19 | 1,347 | 1,373 | 1,341 | 1,347 | 0% | 3,400 | 87億1347万 | -0.44% | 9.6 | 0.99 |
| 03/18 | 1,350 | 1,355 | 1,343 | 1,347 | -0.07% | 2,400 | 87億1347万 | -0.52% | 9.6 | 0.99 |
| 03/17 | 1,349 | 1,351 | 1,340 | 1,348 | -0.07% | 5,000 | 87億1994万 | -0.52% | 9.61 | 0.99 |
| 03/16 | 1,350 | 1,350 | 1,339 | 1,349 | +0.67% | 3,800 | 87億2641万 | -0.59% | 9.62 | 0.99 |
| 03/13 | 1,312 | 1,340 | 1,312 | 1,340 | +0.3% | 2,300 | 86億6819万 | -1.33% | 9.55 | 0.99 |
| 03/12 | 1,341 | 1,345 | 1,330 | 1,336 | -0.07% | 2,200 | 86億4231万 | -1.69% | 9.52 | 0.98 |
| 03/11 | 1,339 | 1,341 | 1,332 | 1,337 | +0.15% | 4,500 | 86億4878万 | -1.69% | 9.53 | 0.99 |
| 03/10 | 1,332 | 1,340 | 1,330 | 1,335 | +1.37% | 2,800 | 86億3584万 | -1.91% | 9.52 | 0.98 |
| 03/09 | 1,294 | 1,326 | 1,294 | 1,317 | 0% | 3,600 | 85億1940万 | -3.3% | 9.39 | 0.97 |
| 03/06 | 1,315 | 1,325 | 1,313 | 1,317 | -0.15% | 2,800 | 85億1940万 | -3.45% | 9.39 | 0.97 |
| 03/05 | 1,319 | 1,338 | 1,302 | 1,319 | +2.17% | 5,100 | 85億3234万 | -3.51% | 9.4 | 0.97 |
| 03/04 | 1,315 | 1,315 | 1,281 | 1,291 | -4.01% | 9,300 | 83億5122万 | -5.7% | 9.2 | 0.95 |
| 03/03 | 1,375 | 1,377 | 1,309 | 1,345 | -1.68% | 16,300 | 87億53万 | -2.04% | 9.59 | 0.99 |
| 03/02 | 1,378 | 1,380 | 1,360 | 1,368 | -0.73% | 8,200 | 88億4931万 | -0.44% | 9.75 | 1.01 |
| 02/27 | 1,366 | 1,382 | 1,366 | 1,378 | +0.73% | 4,500 | 89億1400万 | +0.29% | 9.82 | 1.02 |
| 02/26 | 1,371 | 1,379 | 1,365 | 1,368 | -0.15% | 7,900 | 88億4931万 | -0.44% | 9.75 | 1.01 |
| 02/25 | 1,379 | 1,379 | 1,370 | 1,370 | -0.44% | 4,900 | 88億6225万 | -0.22% | 9.77 | 1.01 |
| 02/24 | 1,379 | 1,381 | 1,370 | 1,376 | -0.22% | 5,700 | 89億106万 | +0.22% | 9.81 | 1.01 |
| 02/20 | 1,378 | 1,383 | 1,371 | 1,379 | -0.29% | 1,800 | 89億2047万 | +0.51% | 9.83 | 1.02 |
| 02/19 | 1,361 | 1,383 | 1,361 | 1,383 | +0.58% | 1,300 | 89億4635万 | +0.8% | 9.86 | 1.02 |
| 02/18 | 1,367 | 1,381 | 1,367 | 1,375 | -0.15% | 2,500 | 88億9460万 | +0.29% | 9.8 | 1.01 |
| 02/17 | 1,376 | 1,377 | 1,375 | 1,377 | -0.07% | 3,100 | 89億753万 | +0.51% | 9.82 | 1.01 |
| 02/16 | 1,380 | 1,380 | 1,370 | 1,378 | -0.14% | 5,700 | 89億1400万 | +0.8% | 9.82 | 1.02 |
| 02/13 | 1,382 | 1,382 | 1,373 | 1,380 | +0.29% | 3,800 | 89億2694万 | +1.1% | 9.84 | 1.02 |
| 02/12 | 1,376 | 1,383 | 1,368 | 1,376 | +0.29% | 8,500 | 89億106万 | +1.03% | 9.81 | 1.01 |
| 02/10 | 1,374 | 1,377 | 1,372 | 1,372 | -0.07% | 4,200 | 88億7519万 | +0.88% | 9.78 | 1.01 |
| 02/09 | 1,377 | 1,377 | 1,372 | 1,373 | -0.15% | 2,900 | 88億8166万 | +1.1% | 9.79 | 1.01 |
| 02/06 | 1,370 | 1,375 | 1,370 | 1,375 | +0.07% | 1,800 | 88億9460万 | +1.48% | 9.8 | 1.01 |
| 02/05 | 1,377 | 1,381 | 1,374 | 1,374 | +0.29% | 2,600 | 88億8813万 | +1.63% | 9.8 | 1.01 |
| 02/04 | 1,367 | 1,381 | 1,367 | 1,370 | +0.22% | 1,800 | 88億6225万 | +1.56% | 9.77 | 1.01 |
| 02/03 | 1,367 | 1,381 | 1,365 | 1,367 | +0.22% | 1,400 | 88億4284万 | +1.56% | 9.75 | 1.01 |
| 02/02 | 1,363 | 1,367 | 1,361 | 1,364 | +0.07% | 3,300 | 88億2344万 | +1.49% | 9.72 | 1.01 |
| 01/30 | 1,361 | 1,374 | 1,361 | 1,363 | -0.66% | 1,900 | 88億1697万 | +1.64% | 9.72 | 1 |
| 01/29 | 1,370 | 1,387 | 1,363 | 1,372 | -0.22% | 5,500 | 88億7519万 | +2.46% | 9.78 | 1.01 |
| 01/28 | 1,372 | 1,380 | 1,360 | 1,375 | -0.51% | 8,100 | 88億9460万 | +2.92% | 9.8 | 1.01 |
| 01/27 | 1,396 | 1,396 | 1,371 | 1,382 | +0.29% | 6,000 | 89億3988万 | +3.68% | 9.85 | 1.02 |
| 01/26 | 1,370 | 1,380 | 1,367 | 1,378 | -0.07% | 2,700 | 89億1400万 | +3.61% | 9.82 | 1.02 |
| 01/23 | 1,365 | 1,505 | 1,325 | 1,379 | +1.25% | 111,900 | 89億2047万 | +3.84% | 9.83 | 1.02 |
| 01/22 | 1,385 | 1,399 | 1,362 | 1,362 | -1.59% | 10,600 | 88億1050万 | +2.79% | 9.71 | 1 |
| 01/21 | 1,340 | 1,461 | 1,340 | 1,384 | +2.59% | 72,400 | 89億5281万 | +4.53% | 9.87 | 1.02 |
| 01/20 | 1,343 | 1,360 | 1,340 | 1,349 | -0.3% | 2,400 | 87億2641万 | +2.12% | 9.62 | 0.99 |
| 01/19 | 1,363 | 1,369 | 1,346 | 1,353 | -0.73% | 3,700 | 87億5228万 | +2.5% | 9.65 | 1 |
| 01/16 | 1,351 | 1,365 | 1,351 | 1,363 | -0.15% | 9,100 | 88億1697万 | +3.34% | 9.72 | 1 |
| 01/15 | 1,366 | 1,503 | 1,311 | 1,365 | +0.52% | 95,000 | 88億2991万 | +3.57% | 9.73 | 1.01 |
| 01/14 | 1,346 | 1,369 | 1,345 | 1,358 | +0.67% | 9,200 | 87億8463万 | +3.19% | 9.68 | 1 |
| 01/13 | 1,324 | 1,349 | 1,317 | 1,349 | +1.89% | 14,400 | 87億2641万 | +2.59% | 9.62 | 0.99 |
| 01/09 | 1,315 | 1,324 | 1,315 | 1,324 | +0.53% | 5,200 | 85億6469万 | +0.84% | 9.44 | 0.98 |
| 01/08 | 1,317 | 1,317 | 1,315 | 1,317 | +0.15% | 1,100 | 85億1940万 | +0.38% | 9.39 | 0.97 |
| 01/07 | 1,315 | 1,315 | 1,303 | 1,315 | 0% | 5,000 | 85億647万 | +0.31% | 9.38 | 0.97 |
| 01/06 | 1,314 | 1,319 | 1,310 | 1,315 | +0.23% | 3,300 | 85億647万 | +0.46% | 9.38 | 0.97 |
| 01/05 | 1,312 | 1,313 | 1,302 | 1,312 | -0.08% | 5,300 | 84億8706万 | +0.38% | 9.35 | 0.97 |
| 2025 | ||||||||||
| 12/30 | 1,310 | 1,313 | 1,310 | 1,313 | +0.61% | 1,200 | 84億9353万 | +0.61% | 9.36 | 1.01 |
| 12/29 | 1,303 | 1,310 | 1,297 | 1,305 | +0.69% | 4,700 | 84億4178万 | +0.23% | 9.3 | 1 |
| 12/26 | 1,300 | 1,311 | 1,295 | 1,296 | -0.38% | 6,700 | 83億8356万 | -0.31% | 9.24 | 0.99 |
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 | |
| 2020年 3月期 | 1,230 3/6 | 601 3/23 | 1,224,800 3/6 | 74億5195万 | 36億4115万 | 36億7145万 3/31 |
| 2021年 3月期 | 1,220 3/29 | 512 4/6 | 325,100 5/12 | 76億5062万 | 31億195万 | 71億5521万 3/31 |
| 2022年 3月期 | 1,832 7/26 | 681 3/11 | 749,600 6/18 | 114億8847万 | 43億1822万 | 49億1483万 3/31 |
| 2023年 3月期 | 1,104 2/9 | 724 4/27 | 303,000 2/9 | 71億2190万 | 45億9088万 | 65億6359万 3/31 |
| 2024年 3月期 | 1,090 5/11 | 816 11/14 | 421,300 1/5 | 70億3159万 | 52億7217万 | 59億3954万 3/29 |
| 2025年 3月期 | 1,002 3/4 3/3 | 752 8/5 | 65,600 2/13 | 64億7392万 | 48億5867万 | 57億6691万 3/31 |
| 2026年 3月期 | 1,505 1/23 | 701 4/7 | 642,300 8/26 | 97億3554万 | 45億2916万 | 82億780万 3/31 |
| 最新 | 1,295 2026/5/29 | 1,400 | 83億8395万 | |||
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。
