日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,361	1,374	1,355	1,355	-0.51%	4,600	-	-3.9%
10/01	1,361	1,365	1,355	1,362	-0.15%	3,600	-	-3.61%
09/30	1,359	1,380	1,358	1,364	+0.22%	3,600	-	-3.54%
09/29	1,360	1,386	1,351	1,361	-1.66%	13,500	-	-3.82%
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	（IR情報）17:00 2027年3月期第1四半期決算説明資料
08/12	（IR情報）17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:00 【東京開催】「日経・東証ＩＲフェア2026」出展のお知らせ
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	（IR情報）12:00 （訂正）株式会社フィスコによる企業調査レポート公開のお知らせ
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	（IR情報）17:00 譲渡制限付株式報酬及び業績連動型株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/16	1,350	1,350	1,349	1,350	0%	3,100	-	+1.89%
07/15	（IR情報）16:30 株式会社フィスコによる企業調査レポート公開のお知らせ
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	（IR情報）17:00 譲渡制限株式報酬及び業績連動型株式報酬としての自己株式の処分に関するお知らせ
06/26	（IR情報）17:00 支配株主等に関する事項について
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	（IR情報）17:00 人事異動に関するお知らせ
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	（IR情報）17:00 新任取締役候補者の決定に関するお知らせ
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	（IR情報）17:01 IRセミナー「2026年3月期決算説明＆質疑応答」開催のお知らせ
05/15	（IR情報）17:00 通期業績予想との差異及び剰余金の配当に関するお知らせ
05/15	（IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）17:00 2026年3月期決算説明資料
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%

ウイルテック（7087）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート