Umios（1333）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,492
- 始値
- 1,498
- 高値
- 1,508
- 安値
- 1,493
- 終値 +0.67%
- 1,502
- 出来高 +72.79%
- 977,800
乖離率
- 株価（5日）
移動平均値 - +1.42%
1,481 - 株価（25日）
移動平均値 - +0.07%
1,501 - 出来高（5日）
移動平均値 - +58.09%
618,500
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,498 | 1,508 | 1,493 | 1,502 | +0.67% | 977,800 | 2279億823万 | +0.07% | 11.64 | 0.95 |
| 03/26 | 1,501 | 1,501 | 1,480 | 1,492 | -0.27% | 565,900 | 2263億9087万 | -0.6% | 11.57 | 0.94 |
| 03/25 | 1,500 | 1,505 | 1,486 | 1,496 | +1.36% | 475,900 | 2269億9782万 | -0.33% | 11.6 | 0.94 |
| 03/24 | 1,471 | 1,479 | 1,463 | 1,476 | +2.43% | 426,300 | 2239億6309万 | -1.73% | 11.44 | 0.93 |
| 03/23 | 1,474 | 1,474 | 1,439 | 1,441 | -3.22% | 646,600 | 2186億5231万 | -4.13% | 11.17 | 0.91 |
| 03/19 | 1,500 | 1,510 | 1,487 | 1,489 | -2.04% | 724,400 | 2259億3566万 | -1% | 11.54 | 0.94 |
| 03/18 | 1,485 | 1,520 | 1,482 | 1,520 | +2.7% | 627,100 | 2306億3949万 | +1.27% | 11.78 | 0.96 |
| 03/17 | 1,466 | 1,487 | 1,463 | 1,480 | +1.51% | 533,800 | 2245億7003万 | -1.27% | 11.47 | 0.93 |
| 03/16 | 1,442 | 1,459 | 1,435 | 1,458 | +1.18% | 568,900 | 2212億3183万 | -2.74% | 11.3 | 0.92 |
| 03/13 | 1,430 | 1,453 | 1,427 | 1,441 | -0.28% | 560,600 | 2186億5231万 | -3.81% | 11.17 | 0.91 |
| 03/12 | 1,486 | 1,488 | 1,435 | 1,445 | -2.76% | 578,200 | 2192億5925万 | -3.47% | 11.2 | 0.91 |
| 03/11 | 1,500 | 1,505 | 1,486 | 1,486 | -0.13% | 455,100 | 2254億8045万 | -0.67% | 11.52 | 0.94 |
| 03/10 | 1,507 | 1,507 | 1,482 | 1,488 | +0.74% | 596,800 | 2257億8392万 | -0.27% | 11.54 | 0.94 |
| 03/09 | 1,451 | 1,484 | 1,446 | 1,477 | -2.25% | 865,600 | 2241億1482万 | -0.74% | 11.45 | 0.93 |
| 03/06 | 1,496 | 1,511 | 1,479 | 1,511 | -0.26% | 617,800 | 2292億7386万 | +1.82% | 11.71 | 0.95 |
| 03/05 | 1,515 | 1,532 | 1,510 | 1,515 | +2.02% | 784,500 | 2298億8081万 | +2.36% | 11.75 | 0.96 |
| 03/04 | 1,496 | 1,505 | 1,457 | 1,485 | -2.62% | 1,112,400 | 2253億2871万 | +0.68% | 11.51 | 0.94 |
| 03/03 | 1,563 | 1,563 | 1,518 | 1,525 | -3.48% | 874,500 | 2313億9817万 | +3.67% | 11.82 | 0.96 |
| 03/02 | 1,569 | 1,580 | 1,547 | 1,580 | -0.38% | 814,300 | 2397億4368万 | +7.78% | 12.25 | 1 |
| 02/27 | 1,551 | 1,589 | 1,546 | 1,586 | +3.12% | 818,800 | 2406億5410万 | +8.7% | 12.3 | 1 |
| 02/26 | 1,549 | 1,554 | 1,529 | 1,538 | -0.19% | 689,100 | 2333億7075万 | +6% | 11.92 | 0.97 |
| 02/25 | 1,530 | 1,543 | 1,512 | 1,541 | +0.98% | 635,600 | 2338億2596万 | +6.5% | 11.95 | 0.97 |
| 02/24 | 1,505 | 1,530 | 1,484 | 1,526 | +2.28% | 792,500 | 2315億4991万 | +5.9% | 11.83 | 0.96 |
| 02/20 | 1,519 | 1,519 | 1,472 | 1,492 | -2.23% | 909,900 | 2263億9087万 | +4.04% | 11.57 | 0.94 |
| 02/19 | 1,501 | 1,535 | 1,474 | 1,526 | +1.19% | 752,200 | 2315億4991万 | +6.79% | 11.83 | 0.96 |
| 02/18 | 1,500 | 1,508 | 1,485 | 1,508 | +0.47% | 523,100 | 2288億1865万 | +6.12% | 11.69 | 0.95 |
| 02/17 | 1,515 | 1,518 | 1,493 | 1,501 | -0.46% | 436,900 | 2277億5650万 | +6.15% | 11.64 | 0.95 |
| 02/16 | 1,505 | 1,517 | 1,487 | 1,508 | +0.53% | 747,800 | 2288億1865万 | +7.25% | 11.69 | 0.95 |
| 02/13 | 1,482 | 1,500 | 1,456 | 1,500 | +2.25% | 849,100 | 2276億476万 | +7.3% | 11.63 | 0.95 |
| 02/12 | 1,446 | 1,479 | 1,442 | 1,467 | +2.66% | 833,200 | 2225億9746万 | +5.46% | 11.37 | 0.93 |
| 02/10 | 1,410 | 1,436 | 1,386 | 1,429 | -2.39% | 1,793,100 | 2168億3147万 | +3.1% | 11.08 | 0.9 |
| 02/09 | 1,479 | 1,484 | 1,454 | 1,464 | -0.2% | 673,300 | 2221億4225万 | +6.01% | 11.35 | 0.92 |
| 02/06 | 1,440 | 1,480 | 1,426 | 1,467 | +2.23% | 691,500 | 2225億9746万 | +6.77% | 11.37 | 0.93 |
| 02/05 | 1,450 | 1,455 | 1,420 | 1,435 | +0.21% | 456,600 | 2177億4189万 | +4.9% | 11.13 | 0.91 |
| 02/04 | 1,413 | 1,444 | 1,410 | 1,432 | +1.56% | 510,600 | 2172億8668万 | +5.06% | 11.1 | 0.9 |
| 02/03 | 1,395 | 1,410 | 1,390 | 1,410 | +1.81% | 402,700 | 2139億4848万 | +3.83% | 10.93 | 0.89 |
| 02/02 | 1,400 | 1,405 | 1,381 | 1,385 | -0.29% | 794,200 | 2101億5506万 | +2.37% | 10.74 | 0.87 |
| 01/30 | 1,391 | 1,398 | 1,386 | 1,389 | 0% | 467,800 | 2107億6201万 | +2.97% | 10.77 | 0.88 |
| 01/29 | 1,380 | 1,391 | 1,360 | 1,389 | -0.14% | 524,700 | 2107億6201万 | +3.35% | 10.77 | 0.88 |
| 01/28 | 1,405 | 1,411 | 1,380 | 1,391 | -0.78% | 525,600 | 2110億6548万 | +3.81% | 10.78 | 0.88 |
| 01/27 | 1,390 | 1,402 | 1,372 | 1,402 | +0.86% | 618,000 | 2127億3458万 | +4.94% | 10.87 | 0.89 |
| 01/26 | 1,400 | 1,402 | 1,387 | 1,390 | -0.36% | 684,400 | 2109億1375万 | +4.51% | 10.78 | 0.88 |
| 01/23 | 1,397 | 1,404 | 1,384 | 1,395 | 0% | 438,300 | 2116億7243万 | +5.28% | 10.82 | 0.88 |
| 01/22 | 1,395 | 1,403 | 1,383 | 1,395 | -0.71% | 669,000 | 2116億7243万 | +5.68% | 10.82 | 0.88 |
| 01/21 | 1,410 | 1,416 | 1,390 | 1,405 | -1.61% | 766,300 | 2131億8979万 | +7.01% | 10.89 | 0.89 |
| 01/20 | 1,400 | 1,432 | 1,396 | 1,428 | +3.1% | 993,800 | 2166億7973万 | +9.26% | 11.07 | 0.9 |
| 01/19 | 1,367 | 1,400 | 1,366 | 1,385 | +1.39% | 787,800 | 2101億5506万 | +6.54% | 10.74 | 0.87 |
| 01/16 | 1,350 | 1,369 | 1,345 | 1,366 | +1.19% | 370,500 | 2072億7207万 | +5.56% | 10.59 | 0.86 |
| 01/15 | 1,350 | 1,358 | 1,344 | 1,350 | +0.75% | 505,100 | 2048億4428万 | +4.73% | 10.47 | 0.85 |
| 01/14 | 1,327 | 1,342 | 1,322 | 1,340 | +1.36% | 470,500 | 2033億2692万 | +4.36% | 10.39 | 0.85 |
| 01/13 | 1,330 | 1,331 | 1,314 | 1,322 | +1.15% | 396,100 | 2005億9566万 | +3.28% | 10.25 | 0.83 |
| 01/09 | 1,328 | 1,332 | 1,307 | 1,307 | -0.68% | 436,100 | 1983億1961万 | +2.35% | 10.13 | 0.83 |
| 01/08 | 1,320 | 1,327 | 1,313 | 1,316 | -0.3% | 335,900 | 1996億8524万 | +3.22% | 10.2 | 0.83 |
| 01/07 | 1,319 | 1,324 | 1,307 | 1,320 | -0.9% | 363,200 | 2002億9219万 | +3.77% | 10.23 | 0.83 |
| 01/06 | 1,308 | 1,333 | 1,307 | 1,332 | +1.83% | 486,400 | 2021億1303万 | +4.88% | 10.33 | 0.84 |
| 01/05 | 1,290 | 1,312 | 1,275 | 1,308 | +1.71% | 568,400 | 1984億7135万 | +3.24% | 10.14 | 0.83 |
| 01/01 | 株式分割 1→3 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,310 | 1,315 | 1,285 | 1,286 | -2.28% | 744,100 | 1951億3315万 | +1.66% | 9.97 | 0.81 |
| 12/29 | 1,320 | 1,327 | 1,304 | 1,316 | -0.13% | 639,100 | 1996億8524万 | +4.28% | 10.2 | 0.83 |
| 12/26 | 1,304 | 1,319 | 1,301 | 1,318 | +1.88% | 596,400 | 1999億3814万 | +4.66% | 10.22 | 0.83 |
| 12/25 | 1,294 | 1,299 | 1,292 | 1,293 | +0.21% | 281,100 | 1962億4588万 | +3.05% | 10.03 | 0.82 |
| 12/24 | 1,288 | 1,293 | 1,284 | 1,291 | +0.34% | 306,600 | 1958億4125万 | +3.09% | 10.01 | 0.81 |
| 12/23 | 1,277 | 1,290 | 1,277 | 1,286 | +0.78% | 332,700 | 1951億8373万 | +2.99% | 9.97 | 0.81 |
| 12/22 | 1,298 | 1,299 | 1,274 | 1,276 | -1.26% | 506,100 | 1936億6636万 | +2.43% | 9.9 | 0.81 |
| 12/19 | 1,281 | 1,298 | 1,280 | 1,293 | +1.39% | 659,700 | 1961億4472万 | +3.91% | 10.02 | 0.82 |
| 12/18 | 1,273 | 1,282 | 1,265 | 1,275 | +1.16% | 585,300 | 1934億6405万 | +2.74% | 9.88 | 0.81 |
| 12/17 | 1,270 | 1,273 | 1,257 | 1,260 | -0.76% | 353,100 | 1912億3858万 | +1.72% | 9.77 | 0.8 |
| 12/16 | 1,267 | 1,276 | 1,258 | 1,270 | +1.41% | 464,700 | 1927億536万 | +2.67% | 9.85 | 0.8 |
| 12/15 | 1,248 | 1,256 | 1,243 | 1,252 | +1.24% | 486,900 | 1900億2469万 | +1.57% | 9.71 | 0.79 |
| 12/12 | 1,250 | 1,251 | 1,233 | 1,237 | -0.96% | 523,500 | 1876億9806万 | +0.57% | 9.59 | 0.78 |
| 12/11 | 1,257 | 1,257 | 1,238 | 1,249 | -0.29% | 488,400 | 1895億1890万 | +1.71% | 9.68 | 0.79 |
| 12/10 | 1,246 | 1,253 | 1,241 | 1,253 | +1.32% | 631,200 | 1900億7526万 | +2.34% | 9.71 | 0.79 |
| 12/09 | 1,248 | 1,253 | 1,228 | 1,236 | -0.59% | 473,400 | 1875億9690万 | +1.34% | 9.58 | 0.78 |
| 12/08 | 1,239 | 1,245 | 1,230 | 1,244 | +1.41% | 450,600 | 1887億964万 | +2.19% | 9.64 | 0.79 |
| 12/05 | 1,239 | 1,240 | 1,223 | 1,226 | -1.02% | 405,900 | 1860億7954万 | +1.18% | 9.51 | 0.77 |
| 12/04 | 1,236 | 1,241 | 1,231 | 1,239 | +0.27% | 523,500 | 1880億153万 | +2.57% | 9.61 | 0.78 |
| 12/03 | 1,250 | 1,255 | 1,218 | 1,236 | -1.88% | 711,000 | 1874億9574万 | +2.63% | 9.58 | 0.78 |
| 12/02 | 1,266 | 1,270 | 1,255 | 1,259 | +0.32% | 550,500 | 1910億8684万 | +4.86% | 9.76 | 0.8 |
| 12/01 | 1,266 | 1,266 | 1,253 | 1,255 | -1.05% | 530,700 | 1904億7990万 | +4.96% | 9.73 | 0.79 |
| 11/28 | 1,250 | 1,274 | 1,250 | 1,269 | +1.49% | 528,600 | 1925億305万 | +6.43% | 9.84 | 0.8 |
| 11/27 | 1,247 | 1,254 | 1,245 | 1,250 | +0.51% | 403,200 | 1896億7063万 | +5.31% | 9.69 | 0.79 |
| 11/26 | 1,219 | 1,247 | 1,217 | 1,244 | +2.05% | 576,000 | 1887億964万 | +5.22% | 9.64 | 0.79 |
| 11/25 | 1,235 | 1,238 | 1,215 | 1,219 | -1.35% | 562,500 | 1849億1622万 | +3.45% | 9.45 | 0.77 |
| 11/21 | 1,226 | 1,243 | 1,226 | 1,235 | +0.93% | 816,600 | 1874億4516万 | +5.13% | 9.58 | 0.78 |
| 11/20 | 1,225 | 1,247 | 1,216 | 1,224 | +1.16% | 700,500 | 1857億2548万 | +4.62% | 9.49 | 0.77 |
| 11/19 | 1,223 | 1,249 | 1,195 | 1,210 | -1.06% | 2,084,700 | 1836億117万 | +3.68% | 9.38 | 0.76 |
| 11/18 | 1,220 | 1,229 | 1,216 | 1,223 | -0.27% | 544,200 | 1855億7375万 | +5.16% | 9.48 | 0.77 |
| 11/17 | 1,227 | 1,235 | 1,220 | 1,226 | +0.19% | 590,700 | 1860億7954万 | +5.81% | 9.51 | 0.77 |
| 11/14 | 1,217 | 1,225 | 1,214 | 1,224 | +0.22% | 652,200 | 1857億2548万 | +5.88% | 9.49 | 0.77 |
| 11/13 | 1,226 | 1,238 | 1,215 | 1,221 | +0.77% | 667,200 | 1853億2085万 | +5.93% | 9.47 | 0.77 |
| 11/12 | 1,227 | 1,240 | 1,212 | 1,212 | -0.3% | 960,900 | 1839億465万 | +5.39% | 9.4 | 0.77 |
| 11/11 | 1,233 | 1,240 | 1,204 | 1,216 | +3.76% | 1,744,200 | 1844億6101万 | +5.99% | 9.42 | 0.77 |
| 11/10 | 1,198 | 1,199 | 1,168 | 1,172 | -0.96% | 668,100 | 1777億8461万 | +2.42% | 9.08 | 0.74 |
| 11/07 | 1,165 | 1,183 | 1,164 | 1,183 | +1.52% | 490,200 | 1795億429万 | +3.59% | 9.17 | 0.75 |
| 11/06 | 1,152 | 1,165 | 1,145 | 1,165 | +1.19% | 408,300 | 1768億2361万 | +2.22% | 9.03 | 0.74 |
| 11/05 | 1,161 | 1,164 | 1,134 | 1,152 | -1.09% | 522,300 | 1747億4988万 | +1.11% | 8.93 | 0.73 |
| 11/04 | 1,159 | 1,175 | 1,153 | 1,164 | +1.42% | 696,000 | 1766億7187万 | +2.22% | 9.03 | 0.74 |
| 10/31 | 1,144 | 1,152 | 1,140 | 1,148 | +0.97% | 690,300 | 1741億9351万 | +0.79% | 8.9 | 0.72 |
| 10/30 | 1,114 | 1,140 | 1,114 | 1,137 | +2.03% | 1,199,700 | 1725億2441万 | -0.26% | 8.81 | 0.72 |
| 10/29 | 1,133 | 1,138 | 1,113 | 1,114 | -2.05% | 609,300 | 1690億8505万 | -2.25% | 8.64 | 0.7 |
| 10/28 | 1,157 | 1,157 | 1,138 | 1,138 | -1.67% | 503,700 | 1726億2557万 | -0.38% | 8.82 | 0.72 |
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 | |
| 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 | +8.71% 12/3 | -6.72% 10/17 |
| 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 | +12.01% 2/2 | -11.78% 8/25 |
| 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 | +13.66% 6/8 | -11.4% 4/18 |
| 2018年 3月期 | 1,187 3,560 11/1 3,560 10/5 | 968 2,905 7/12 2,903 7/11 | 4,983,900 1,661,300 4/18 | 1874億5859万 | 1529億6832万 | +8.69% 4/20 | -8.34% 11/14 |
| 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 | +10.98% 5/11 | -12.14% 12/25 |
| 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 | +8.42% 3/27 | -20.42% 3/13 |
| 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 | +10.93% 3/9 | -7.82% 10/20 |
| 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 | +8.85% 2/8 | -8.52% 11/29 |
| 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 | +10.88% 6/21 | -6.84% 5/25 |
| 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 | +10.21% 11/13 | -6.46% 10/4 |
| 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 | +11.11% 2/13 | -12.02% 8/5 |
| 最新 | 1,502 2026/3/27 | 977,800 | 2279億823万 | +0.07% 1,501 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/27 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
499円（2014/05/21） - 201%（3.01倍）
1,502円（3/27）
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。
