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
09/04	1,300	1,300	1,277	1,280	-1.46%	601,400	1942億2273万	-1.01%	12.79	0.78
09/03	1,303	1,307	1,295	1,299	-0.23%	410,600	1971億572万	+0.23%	12.98	0.79
09/02	1,305	1,312	1,296	1,302	-0.46%	384,000	1975億6093万	+0.23%	13.01	0.79
09/01	1,297	1,313	1,296	1,308	+0.85%	424,800	1984億7135万	+0.54%	13.07	0.8
08/31	1,300	1,305	1,295	1,297	+0.15%	335,900	1968億225万	-0.46%	12.96	0.79
08/28	1,303	1,312	1,295	1,295	-1.15%	440,200	1964億9878万	-0.69%	12.94	0.79
08/27	1,309	1,320	1,303	1,310	+0.08%	411,500	1987億7482万	+0.38%	13.09	0.8
08/26	1,302	1,317	1,301	1,309	+0.38%	417,000	1986億2309万	+0.31%	13.08	0.8
08/25	1,307	1,317	1,304	1,304	+0.23%	645,200	1978億6441万	-0.15%	13.03	0.8
08/24	1,314	1,316	1,295	1,301	-0.76%	578,800	1974億920万	-0.46%	13	0.79
08/21	1,303	1,314	1,297	1,311	+0.69%	670,300	1989億2656万	+0.23%	13.1	0.8
08/20	1,302	1,314	1,298	1,302	+0.08%	443,500	1975億6093万	-0.46%	13.01	0.79
08/19	1,307	1,315	1,284	1,301	-0.08%	461,300	1974億920万	-0.61%	13	0.79
08/18	1,282	1,305	1,280	1,302	+1.48%	492,500	1975億6093万	-0.53%	13.01	0.79
08/17	1,291	1,295	1,282	1,283	-0.85%	522,600	1946億7794万	-1.99%	12.82	0.78
08/14	1,280	1,297	1,271	1,294	+0.86%	506,900	1963億4704万	-1.3%	12.93	0.79
08/13	1,281	1,288	1,277	1,283	+0.39%	529,300	1946億7794万	-2.21%	12.82	0.78
08/12	1,279	1,286	1,274	1,278	+0.71%	537,700	1939億1926万	-2.67%	12.77	0.78
08/10	1,270	1,273	1,255	1,269	-0.16%	535,800	1925億5363万	-3.5%	12.68	0.77
08/07	1,266	1,280	1,259	1,271	+0.39%	590,300	1928億5710万	-3.42%	12.7	0.78
08/06	1,267	1,271	1,254	1,266	+0.8%	608,100	1920億9842万	-3.95%	12.65	0.77
08/05	1,236	1,274	1,230	1,256	-2.18%	940,900	1905億8105万	-4.78%	12.55	0.77
08/04	1,301	1,301	1,281	1,284	-1.91%	633,800	1948億2968万	-2.8%	12.83	0.78
08/03	1,315	1,318	1,299	1,309	-0.15%	493,400	1986億2309万	-0.98%	13.08	0.8
07/31	1,338	1,341	1,311	1,311	-3.18%	600,900	1989億2656万	-0.83%	13.1	0.8
07/30	1,372	1,376	1,342	1,354	-1.81%	530,400	2054億5123万	+2.58%	13.53	0.83
07/29	1,357	1,379	1,346	1,379	+1.77%	598,700	2092億4464万	+4.71%	13.78	0.84
07/28	1,344	1,356	1,340	1,355	+1.12%	382,300	2056億297万	+3.12%	13.54	0.83
07/27	1,338	1,343	1,331	1,340	+1.44%	520,100	2033億2692万	+2.29%	13.39	0.82
07/24	1,310	1,328	1,306	1,321	-0.15%	399,800	2004億4393万	+1.15%	13.2	0.81
07/23	1,320	1,323	1,310	1,323	+0.23%	420,600	2007億4740万	+1.53%	13.22	0.81
07/22	1,331	1,331	1,310	1,320	-0.98%	532,900	2002億9219万	+1.54%	13.19	0.8
07/21	1,339	1,355	1,328	1,333	0%	428,700	2022億6476万	+2.62%	13.32	0.81
07/17	1,326	1,347	1,325	1,333	+0.68%	879,700	2022億6476万	+2.78%	13.32	0.81
07/16	1,325	1,340	1,320	1,324	+0.53%	505,100	2008億9914万	+2.24%	13.23	0.81
07/15	1,320	1,323	1,314	1,317	+0.08%	346,200	1998億3698万	+1.86%	13.16	0.8
07/14	1,317	1,324	1,310	1,316	+0.61%	325,900	1996億8524万	+1.86%	13.15	0.8
07/13	1,320	1,331	1,308	1,308	-0.15%	432,100	1984億7135万	+1.4%	13.07	0.8
07/10	1,307	1,317	1,303	1,310	-0.61%	622,500	1987億7482万	+1.71%	13.09	0.8
07/09	1,316	1,321	1,300	1,318	0%	599,800	1999億8872万	+2.49%	13.17	0.8
07/08	1,314	1,328	1,312	1,318	+0.15%	532,100	1999億8872万	+2.73%	13.17	0.8
07/07	1,319	1,323	1,308	1,316	-0.23%	430,500	1996億8524万	+2.81%	13.15	0.8
07/06	1,310	1,330	1,310	1,319	+0.84%	395,400	2001億4045万	+3.21%	13.18	0.8
07/03	1,320	1,326	1,305	1,308	-0.08%	327,300	1984億7135万	+2.59%	13.07	0.8
07/02	1,299	1,316	1,294	1,309	+1.95%	477,900	1986億2309万	+2.83%	13.08	0.8
07/01	1,304	1,305	1,280	1,284	-1.83%	539,400	1948億2968万	+0.94%	12.83	0.78
06/30	1,325	1,334	1,304	1,308	-0.53%	555,500	1984億7135万	+2.91%	13.07	0.8
06/29	1,300	1,325	1,299	1,315	+1.15%	785,400	1995億3351万	+3.54%	13.14	0.81
06/26	1,294	1,300	1,289	1,300	+1.25%	662,000	1972億5746万	+2.52%	12.99	0.8
06/25	1,293	1,296	1,282	1,284	+0.47%	418,400	1948億2968万	+1.42%	12.83	0.79
06/24	1,285	1,293	1,271	1,278	-0.47%	597,700	1939億1926万	+0.95%	12.77	0.79
06/23	1,267	1,286	1,264	1,284	+1.82%	643,800	1948億2968万	+1.34%	12.83	0.79
06/22	1,251	1,269	1,248	1,261	+1.04%	451,200	1913億3974万	-0.55%	12.6	0.78
06/19	1,244	1,252	1,237	1,248	+0.32%	507,300	1893億6716万	-1.58%	12.47	0.77
06/18	1,250	1,256	1,236	1,244	-0.56%	614,900	1887億6021万	-1.89%	12.43	0.77
06/17	1,277	1,289	1,251	1,251	-2.04%	318,000	1898億2237万	-1.34%	12.5	0.77
06/16	1,280	1,281	1,262	1,277	-0.7%	382,100	1937億6752万	+0.79%	12.76	0.79
06/15	1,300	1,304	1,285	1,286	-0.54%	301,600	1951億3315万	+1.74%	12.85	0.79
06/12	1,284	1,293	1,277	1,293	+0.86%	456,800	1961億9530万	+2.29%	12.92	0.8
06/11	1,300	1,303	1,273	1,282	+0.31%	425,300	1945億2620万	+1.34%	12.81	0.79
06/10	1,277	1,291	1,272	1,278	+0.31%	368,300	1939億1926万	+0.87%	12.77	0.79
06/09	1,263	1,282	1,262	1,274	+1.27%	564,900	1933億1231万	+0.47%	12.73	0.78
06/08	1,254	1,270	1,248	1,258	+0.08%	419,300	1908億8453万	-0.94%	12.57	0.77
06/05	1,241	1,266	1,238	1,257	+1.7%	400,900	1907億3279万	-1.33%	12.56	0.77
06/04	1,252	1,262	1,229	1,236	-1.83%	380,800	1875億4632万	-3.13%	12.35	0.76
06/03	1,236	1,266	1,236	1,259	+1.12%	524,500	1910億3626万	-1.64%	12.58	0.77
06/02	1,250	1,255	1,225	1,245	-1.11%	574,500	1889億1195万	-2.96%	12.44	0.77
06/01	1,268	1,273	1,248	1,259	-0.63%	708,800	1910億3626万	-2.18%	12.58	0.77
05/29	1,264	1,288	1,260	1,267	+0.24%	780,300	1922億5015万	-1.93%	12.66	0.78
05/28	1,283	1,289	1,261	1,264	-0.86%	502,100	1917億9494万	-2.54%	12.63	0.78
05/27	1,260	1,283	1,259	1,275	+0.79%	514,000	1934億6405万	-2.15%	12.74	0.78
05/26	1,264	1,273	1,256	1,265	+0.16%	526,200	1919億4668万	-3.36%	12.64	0.78
05/25	1,265	1,275	1,252	1,263	+0.16%	617,800	1916億4321万	-3.95%	12.62	0.78
05/22	1,289	1,289	1,253	1,261	-2.47%	461,400	1913億3974万	-4.61%	12.6	0.78
05/21	1,307	1,318	1,293	1,293	-0.31%	497,600	1961億9530万	-2.78%	12.92	0.8
05/20	1,324	1,334	1,285	1,297	-1.37%	766,800	1968億225万	-2.99%	12.96	0.8
05/19	1,288	1,315	1,286	1,315	+4.53%	860,000	1995億3351万	-2.23%	13.14	0.81
05/18	1,271	1,284	1,254	1,258	+0.24%	607,500	1908億8453万	-6.88%	12.57	0.77
05/15	1,236	1,258	1,236	1,255	+1.21%	606,200	1904億2932万	-7.72%	12.54	0.77
05/14	1,224	1,243	1,215	1,240	+1.22%	905,800	1881億5327万	-9.49%	12.39	0.76
05/13	1,204	1,232	1,201	1,225	+2.68%	805,200	1858億7722万	-11.17%	12.24	0.75
05/12	1,249	1,250	1,189	1,193	-8.02%	1,511,500	1810億2165万	-14.11%	11.92	0.73
05/11	1,306	1,320	1,291	1,297	-1.14%	569,700	1968億225万	-7.42%	12.96	0.8
05/08	1,320	1,330	1,295	1,312	-1.06%	770,800	1990億7830万	-6.82%	13.11	0.81
05/07	1,310	1,334	1,309	1,326	+1.3%	680,600	2012億261万	-6.16%	13.25	0.82
05/01	1,327	1,327	1,302	1,309	-1.28%	389,400	1986億2309万	-7.88%	13.08	0.81
04/30	1,325	1,332	1,314	1,326	-1.12%	484,300	2012億261万	-7.14%	13.25	0.82
04/28	1,318	1,341	1,315	1,341	+1.51%	379,700	2034億7866万	-6.55%	13.4	0.83
04/27	1,329	1,335	1,315	1,321	-1.34%	449,900	2004億4393万	-8.26%	13.2	0.81
04/24	1,341	1,344	1,325	1,339	+0.3%	346,000	2031億7518万	-7.34%	13.38	0.82
04/23	1,338	1,342	1,323	1,335	-1.18%	533,400	2025億6824万	-7.99%	13.34	0.82
04/22	1,360	1,366	1,348	1,351	-1.17%	387,100	2049億9602万	-7.34%	13.5	0.83
04/21	1,384	1,387	1,360	1,367	-1.37%	434,900	2074億2381万	-6.56%	13.66	0.84
04/20	1,420	1,428	1,385	1,386	-1.91%	523,600	2103億680万	-5.52%	13.85	0.85
04/17	1,426	1,431	1,413	1,413	-0.98%	389,600	2144億369万	-3.81%	14.12	0.87
04/16	1,429	1,436	1,418	1,427	-0.56%	453,000	2165億2800万	-2.99%	14.26	0.88
04/15	1,436	1,440	1,428	1,435	+0.63%	479,700	2177億4189万	-2.58%	14.34	0.88
04/14	1,453	1,461	1,424	1,426	-2.53%	573,700	2163億7626万	-3.32%	14.25	0.88
04/13	1,453	1,469	1,453	1,463	-0.14%	454,200	2219億9051万	-0.95%	14.62	0.9
04/10	1,499	1,499	1,460	1,465	-1.74%	481,200	2222億9398万	-0.95%	14.64	0.9

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2015年 3月期	610 1,830 1/5	499 1,498 5/21	4,644,600 1,548,200 4/1	906億7765万	742億2684万	892億3035万 3/31
2016年 3月期	782 2,345 2/2	544 1,632 5/7	3,479,100 1,159,700 5/8	1234億8045万	859億3607万	1105億4283万 3/31
2017年 3月期	1,193 3,580 3/21	675 2,026 4/1	3,139,200 1,046,400 2/7	1885億1173万	1066億8289万	1773億2331万 3/31
2018年 3月期	1,187 3,560 11/1 3,560 10/5	968 2,903 7/11	4,983,900 1,661,300 4/18	1874億5859万	1528億6300万	1788億8979万 3/30
2019年 3月期	1,527 4,580 6/28	1,122 3,365 4/2	2,432,400 810,800 8/30	2411億6864万	1771億9050万	2084億47万 3/29
2020年 3月期	1,342 4,025 4/1	615 1,846 3/13	2,754,000 918,000 2/4	2119億4406万	972億465万	1188億7901万 3/31
2021年 3月期	932 2,795 3/9	674 2,021 7/31	2,392,800 797,600 9/18	1471億7606万	1064億1961万	1381億3314万 3/31
2022年 3月期	908 2,725 5/11	755 2,264 12/1	1,906,200 635,400 2/8	1434億9007万	1192億1524万	1261億3138万 3/31
2023年 3月期	893 2,678 8/9	734 2,201 5/27	8,262,900 2,754,300 10/3	1410億1520万	1158億9785万	1198億7118万 3/31
2024年 3月期	1,027 3,081 3/27	781 2,343 4/10	1,840,800 613,600 2/6	1558億3339万	1185億621万	1497億3148万 3/29
2025年 3月期	1,136 3,408 7/22	920 2,760 8/5	5,117,400 1,705,800 9/10	1723億7267万	1395億9759万	1642億5341万 3/31
2026年 3月期	1,589 2/27	971 2,913 4/7	3,844,200 1,281,400 5/13	2411億931万	1473億3615万	2202億7406万 3/31
最新	1,280 2026/9/4		601,400	1942億2273万

Umios（1333）の時価総額の推移

2026/04/10～2026/09/04

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート