- 7087
- 2026/09/28
- 時価
- 89億円
- PER 予
- 9.49倍
- 2020年以降
- 4.08-39.17倍
（2020-2026年） - PBR
- 1.01倍
- 2020年以降
- 0.47-1.68倍
（2020-2026年） - 配当 予
- 3.11%
- ROE 予
- 10.65%
- ROA 予
- 4.52%
- 資料
- Link
- CSV,JSON
ウイルテック（7087）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,404
- 始値
- 1,384
- 高値
- 1,408
- 安値
- 1,384
- 終値 -1.42%
- 1,384
- 出来高 +114.91%
- 34,600
乖離率
- 株価（5日）
移動平均値 - -1.98%
1,412 - 株価（25日）
移動平均値 - -2.33%
1,417 - 出来高（5日）
移動平均値 - +127.63%
15,200
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,384 | 1,408 | 1,384 | 1,384 | -1.42% | 34,600 | - | -2.33% | - | - |
| 09/25 | 1,416 | 1,427 | 1,400 | 1,404 | -1.27% | 16,100 | - | -0.92% | - | - |
| 09/24 | 1,423 | 1,437 | 1,422 | 1,422 | 0% | 15,400 | - | +0.35% | - | - |
| 09/18 | 1,425 | 1,430 | 1,422 | 1,422 | -0.42% | 6,400 | - | +0.42% | - | - |
| 09/17 | 1,426 | 1,429 | 1,426 | 1,428 | -0.07% | 3,500 | - | +0.92% | - | - |
| 09/16 | 1,427 | 1,430 | 1,427 | 1,429 | -0.63% | 4,600 | - | +1.13% | - | - |
| 09/15 | 1,441 | 1,441 | 1,428 | 1,438 | +0.35% | 2,500 | - | +1.99% | - | - |
| 09/14 | 1,420 | 1,435 | 1,420 | 1,433 | +0.92% | 3,900 | - | +1.85% | - | - |
| 09/11 | 1,430 | 1,430 | 1,414 | 1,420 | -0.7% | 2,400 | - | +1.14% | - | - |
| 09/10 | 1,423 | 1,450 | 1,420 | 1,430 | +0.35% | 3,400 | - | +2% | - | - |
| 09/09 | 1,443 | 1,443 | 1,420 | 1,425 | -0.56% | 5,000 | - | +1.86% | - | - |
| 09/08 | 1,435 | 1,437 | 1,430 | 1,433 | -0.14% | 4,000 | - | +2.65% | - | - |
| 09/07 | 1,438 | 1,449 | 1,429 | 1,435 | -0.14% | 4,300 | - | +3.09% | - | - |
| 09/04 | 1,439 | 1,450 | 1,437 | 1,437 | +0.63% | 7,600 | - | +3.46% | - | - |
| 09/03 | 1,415 | 1,438 | 1,415 | 1,428 | +0.99% | 4,700 | - | +3.1% | - | - |
| 09/02 | 1,420 | 1,423 | 1,414 | 1,414 | -0.14% | 5,400 | - | +2.32% | - | - |
| 09/01 | 1,410 | 1,420 | 1,410 | 1,416 | +0.5% | 3,200 | - | +2.61% | - | - |
| 08/31 | 1,412 | 1,415 | 1,407 | 1,409 | +0.36% | 6,800 | - | +2.32% | - | - |
| 08/28 | 1,410 | 1,411 | 1,404 | 1,404 | -0.07% | 3,800 | - | +2.11% | - | - |
| 08/27 | 1,409 | 1,409 | 1,405 | 1,405 | +0.14% | 1,400 | - | +2.33% | - | - |
| 08/26 | 1,410 | 1,412 | 1,400 | 1,403 | -0.43% | 7,900 | - | +2.33% | - | - |
| 08/25 | 1,405 | 1,409 | 1,404 | 1,409 | +0.28% | 3,100 | - | +2.92% | - | - |
| 08/24 | 1,391 | 1,410 | 1,391 | 1,405 | +1.08% | 8,800 | - | +2.78% | - | - |
| 08/21 | 1,397 | 1,402 | 1,390 | 1,390 | -0.07% | 2,700 | - | +1.83% | - | - |
| 08/20 | 1,398 | 1,405 | 1,370 | 1,391 | -0.5% | 7,600 | - | +2.05% | - | - |
| 08/19 | 1,389 | 1,398 | 1,383 | 1,398 | +0.22% | 1,600 | - | +2.72% | - | - |
| 08/18 | 1,406 | 1,406 | 1,395 | 1,395 | 0% | 1,800 | - | +2.65% | - | - |
| 08/17 | 1,399 | 1,405 | 1,395 | 1,395 | 0% | 8,300 | - | +2.8% | - | - |
| 08/14 | 1,398 | 1,399 | 1,391 | 1,395 | +0.87% | 6,900 | - | +2.95% | - | - |
| 08/13 | 1,398 | 1,405 | 1,370 | 1,383 | +1.1% | 12,300 | - | +2.14% | - | - |
| 08/12 | 1,368 | 1,370 | 1,358 | 1,368 | +0.15% | 2,900 | - | +1.18% | - | - |
| 08/10 | 1,363 | 1,369 | 1,350 | 1,366 | +1.19% | 3,900 | - | +1.11% | - | - |
| 08/07 | 1,359 | 1,359 | 1,346 | 1,350 | -0.52% | 1,700 | - | 0% | - | - |
| 08/06 | 1,356 | 1,360 | 1,345 | 1,357 | +0.07% | 2,000 | - | +0.59% | - | - |
| 08/05 | 1,360 | 1,360 | 1,348 | 1,356 | +0.44% | 1,400 | - | +0.59% | - | - |
| 08/04 | 1,347 | 1,350 | 1,347 | 1,350 | +0.22% | 200 | - | +0.22% | - | - |
| 08/03 | 1,354 | 1,360 | 1,347 | 1,347 | 0% | 1,100 | - | 0% | - | - |
| 07/31 | 1,350 | 1,355 | 1,347 | 1,347 | -0.59% | 1,100 | - | +0.07% | - | - |
| 07/30 | 1,343 | 1,355 | 1,342 | 1,355 | +0.44% | 900 | - | +0.82% | - | - |
| 07/29 | 1,352 | 1,352 | 1,343 | 1,349 | -0.07% | 2,700 | - | +0.52% | - | - |
| 07/28 | 1,358 | 1,358 | 1,350 | 1,350 | -0.37% | 1,500 | - | +0.75% | - | - |
| 07/27 | 1,345 | 1,355 | 1,342 | 1,355 | +0.37% | 1,200 | - | +1.35% | - | - |
| 07/24 | 1,365 | 1,365 | 1,349 | 1,350 | 0% | 1,600 | - | +1.12% | - | - |
| 07/23 | 1,362 | 1,362 | 1,349 | 1,350 | -0.74% | 600 | - | +1.28% | - | - |
| 07/22 | 1,340 | 1,360 | 1,340 | 1,360 | +0.37% | 2,600 | - | +2.1% | - | - |
| 07/21 | 1,369 | 1,369 | 1,355 | 1,355 | 0% | 1,200 | - | +1.96% | - | - |
| 07/17 | 1,350 | 1,355 | 1,340 | 1,355 | +0.37% | 1,100 | - | +2.11% | - | - |
| 07/16 | 1,350 | 1,350 | 1,349 | 1,350 | 0% | 3,100 | - | +1.89% | - | - |
| 07/15 | 1,350 | 1,350 | 1,340 | 1,350 | +0.45% | 3,900 | - | +2.04% | - | - |
| 07/14 | 1,350 | 1,350 | 1,342 | 1,344 | -0.44% | 1,200 | - | +1.82% | - | - |
| 07/13 | 1,355 | 1,359 | 1,342 | 1,350 | +0.22% | 5,000 | - | +2.43% | - | - |
| 07/10 | 1,351 | 1,351 | 1,345 | 1,347 | +0.3% | 300 | - | +2.43% | - | - |
| 07/09 | 1,356 | 1,356 | 1,340 | 1,343 | -0.67% | 1,800 | - | +2.28% | - | - |
| 07/08 | 1,355 | 1,355 | 1,352 | 1,352 | +0.15% | 800 | - | +3.13% | - | - |
| 07/07 | 1,355 | 1,355 | 1,350 | 1,350 | +0.15% | 900 | - | +3.29% | - | - |
| 07/06 | 1,330 | 1,354 | 1,330 | 1,348 | +1.81% | 2,800 | - | +3.3% | - | - |
| 07/03 | 1,324 | 1,324 | 1,324 | 1,324 | -0.45% | 100 | - | +1.61% | - | - |
| 07/02 | 1,352 | 1,352 | 1,322 | 1,330 | +0.61% | 2,200 | - | +2.23% | - | - |
| 07/01 | 1,352 | 1,352 | 1,322 | 1,322 | -2% | 400 | - | +1.69% | - | - |
| 06/30 | 1,350 | 1,350 | 1,348 | 1,349 | +0.67% | 3,800 | - | +3.85% | - | - |
| 06/29 | 1,318 | 1,340 | 1,318 | 1,340 | +1.67% | 2,100 | - | +3.32% | - | - |
| 06/26 | 1,310 | 1,318 | 1,310 | 1,318 | +1.38% | 1,200 | - | +1.7% | - | - |
| 06/25 | 1,300 | 1,300 | 1,300 | 1,300 | +0.15% | 400 | - | +0.31% | - | - |
| 06/24 | 1,301 | 1,301 | 1,298 | 1,298 | 0% | 1,200 | - | +0.15% | - | - |
| 06/23 | 1,296 | 1,298 | 1,293 | 1,298 | 0% | 900 | - | +0.15% | - | - |
| 06/22 | 1,301 | 1,320 | 1,298 | 1,298 | 0% | 2,900 | - | +0.15% | - | - |
| 06/19 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 700 | - | +0.08% | - | - |
| 06/18 | 1,300 | 1,300 | 1,293 | 1,297 | -1.37% | 900 | - | +0.08% | - | - |
| 06/17 | 1,309 | 1,315 | 1,292 | 1,315 | +1.15% | 1,700 | - | +1.54% | - | - |
| 06/16 | 1,297 | 1,300 | 1,292 | 1,300 | -0.31% | 2,900 | - | +0.46% | - | - |
| 06/15 | 1,306 | 1,306 | 1,294 | 1,304 | +0.31% | 2,900 | - | +0.85% | - | - |
| 06/12 | 1,298 | 1,300 | 1,295 | 1,300 | +0.39% | 1,400 | - | +0.62% | - | - |
| 06/11 | 1,290 | 1,295 | 1,290 | 1,295 | +0.54% | 600 | - | +0.31% | - | - |
| 06/10 | 1,287 | 1,288 | 1,287 | 1,288 | +0.63% | 200 | - | -0.16% | - | - |
| 06/09 | 1,294 | 1,294 | 1,280 | 1,280 | -0.08% | 1,400 | - | -0.78% | - | - |
| 06/08 | 1,290 | 1,290 | 1,281 | 1,281 | -1.08% | 900 | - | -0.77% | - | - |
| 06/05 | 1,272 | 1,295 | 1,272 | 1,295 | +0.78% | 1,000 | - | +0.23% | - | - |
| 06/04 | 1,270 | 1,285 | 1,270 | 1,285 | +0.94% | 1,200 | - | -0.46% | - | - |
| 06/03 | 1,271 | 1,294 | 1,270 | 1,273 | -0.62% | 3,600 | - | -1.47% | - | - |
| 06/02 | 1,285 | 1,295 | 1,274 | 1,281 | -1.08% | 3,800 | - | -0.93% | - | - |
| 06/01 | 1,285 | 1,297 | 1,281 | 1,295 | 0% | 1,900 | - | +0.15% | - | - |
| 05/29 | 1,290 | 1,298 | 1,282 | 1,295 | +0.39% | 1,400 | - | +0.15% | - | - |
| 05/28 | 1,300 | 1,300 | 1,289 | 1,290 | -0.69% | 3,700 | - | -0.31% | - | - |
| 05/27 | 1,291 | 1,299 | 1,291 | 1,299 | -0.31% | 1,600 | - | +0.39% | - | - |
| 05/26 | 1,308 | 1,323 | 1,290 | 1,303 | -1.06% | 1,900 | - | +0.62% | - | - |
| 05/25 | 1,301 | 1,322 | 1,300 | 1,317 | +0.77% | 2,500 | - | +1.7% | - | - |
| 05/22 | 1,300 | 1,323 | 1,300 | 1,307 | +0.54% | 1,400 | - | +1% | - | - |
| 05/21 | 1,325 | 1,325 | 1,300 | 1,300 | -0.46% | 1,400 | - | +0.46% | - | - |
| 05/20 | 1,310 | 1,310 | 1,276 | 1,306 | -0.31% | 1,000 | - | +0.93% | - | - |
| 05/19 | 1,310 | 1,315 | 1,280 | 1,310 | 0% | 1,600 | - | +1.31% | - | - |
| 05/18 | 1,341 | 1,341 | 1,300 | 1,310 | +3.15% | 4,200 | - | +1.31% | - | - |
| 05/15 | 1,281 | 1,284 | 1,261 | 1,270 | -0.39% | 2,700 | - | -1.78% | - | - |
| 05/14 | 1,283 | 1,283 | 1,272 | 1,275 | -0.78% | 800 | - | -1.54% | - | - |
| 05/13 | 1,290 | 1,290 | 1,268 | 1,285 | +0.55% | 1,600 | - | -0.85% | - | - |
| 05/12 | 1,275 | 1,279 | 1,270 | 1,278 | -0.16% | 1,400 | - | -1.46% | - | - |
| 05/11 | 1,291 | 1,309 | 1,270 | 1,280 | +0.16% | 1,600 | - | -1.46% | - | - |
| 05/08 | 1,271 | 1,290 | 1,270 | 1,278 | +0.08% | 3,100 | - | -1.69% | - | - |
| 05/07 | 1,286 | 1,288 | 1,277 | 1,277 | -0.62% | 3,100 | - | -1.77% | - | - |
| 05/01 | 1,298 | 1,298 | 1,285 | 1,285 | -1.91% | 1,000 | - | -1.38% | - | - |
| 04/30 | 1,289 | 1,310 | 1,280 | 1,310 | +1.63% | 1,800 | - | +0.38% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +31.39% 4/20 | - |
| 2021年 3月期 | 1,220 3/29 | 512 4/6 | 325,100 5/12 | 76億5062万 | 31億195万 | +24.79% 3/22 | -16.39% 7/3 |
| 2022年 3月期 | 1,832 7/26 | 681 3/11 | 749,600 6/18 | 114億8847万 | 43億1822万 | +38.89% 6/21 | -26.45% 8/20 |
| 2023年 3月期 | 1,104 2/9 | 724 4/27 | 303,000 2/9 | 71億2190万 | 45億9088万 | +15.72% 1/19 | -6% 3/14 |
| 2024年 3月期 | 1,090 5/11 | 816 11/14 | 421,300 1/5 | 70億3159万 | 52億7217万 | +7.12% 3/15 | -10.36% 5/11 |
| 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 | +11.63% 3/4 | -21.2% 4/7 |
| 2026年 3月期 | 1,505 1/23 | 701 4/7 | 642,300 8/26 | 97億3554万 | 45億2916万 | +46.1% 8/26 | -7.17% 10/1 |
| 最新 | 1,384 2026/9/28 | 34,600 | 89億7620万 | -2.33% 1,417 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 58%（1.58倍）
- 2026/09/28 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
512円（2020/04/06） - 170%（2.7倍）
1,384円（9/28）
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。
