株価チャート

株価

3/6

前日 (3/5): 1,515
始値: 1,496
高値: 1,511
安値: 1,479
終値 -0.26%: 1,511
出来高 -21.25%: 617,800

乖離率

株価（5日） 移動平均値: -0.79%
1,523
株価（25日） 移動平均値: +1.82%
1,484
出来高（5日） 移動平均値: -26.51%
840,700

2025/10/07～2026/03/06

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
03/06	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
10/27	1,150	1,160	1,145	1,157	+1.25%	350,400	1755億5914万	+1.31%	8.97	0.73
10/24	1,152	1,157	1,142	1,143	-1.41%	349,500	1733億8425万	+0.06%	8.86	0.72
10/23	1,147	1,159	1,144	1,159	+1.58%	354,000	1758億6261万	+1.4%	8.99	0.73
10/22	1,130	1,141	1,127	1,141	+0.97%	519,900	1731億3135万	-0.26%	8.85	0.72
10/21	1,141	1,143	1,129	1,130	-0.62%	307,800	1714億6225万	-1.31%	8.76	0.71
10/20	1,142	1,143	1,132	1,137	+0.35%	291,600	1725億2441万	-0.87%	8.81	0.72
10/17	1,132	1,137	1,125	1,133	+0.12%	285,600	1719億1746万	-1.31%	8.78	0.72
10/16	1,131	1,135	1,124	1,132	+0.06%	291,000	1717億1515万	-1.59%	8.77	0.71
10/15	1,128	1,131	1,123	1,131	+1.25%	352,500	1716億1399万	-1.74%	8.77	0.71
10/14	1,113	1,125	1,106	1,117	-1.06%	660,300	1694億8968万	-3.12%	8.66	0.71
10/10	1,134	1,143	1,126	1,129	-1.11%	446,100	1713億1052万	-2.17%	8.75	0.71
10/09	1,149	1,153	1,138	1,142	-1.01%	450,900	1732億3251万	-1.07%	8.85	0.72
10/08	1,154	1,175	1,152	1,153	-0.03%	570,300	1750億277万	+0.03%	8.94	0.73
10/07	1,145	1,157	1,143	1,154	+1.17%	614,700	1750億5335万	+0.23%	8.94	0.73

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,511 2026/3/6		617,800	2292億7386万		+1.82% 1,484

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）
2026/03/06 vs 2025/12/30: 17%（1.17倍）
過去安値 499円（2014/05/21）: 203%（3.03倍）
1,511円（3/6）

1333 Umios

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート