- 1333
- 2026/09/28
- 時価
- 1945億円
- PER 予
- 12.81倍
- 2015年以降
- 5.66-30.13倍
（2015-2026年） - PBR
- 0.78倍
- 2015年以降
- 0.56-1.92倍
（2015-2026年） - 配当 予
- 3.51%
- ROE 予
- 6.1%
- ROA 予
- 1.94%
- 資料
- Link
- CSV,JSON
Umios（1333）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,291
- 始値
- 1,295
- 高値
- 1,299
- 安値
- 1,280
- 終値 -0.7%
- 1,282
- 出来高 +0.62%
- 474,100
乖離率
- 株価（5日）
移動平均値 - -0.77%
1,292 - 株価（25日）
移動平均値 - -0.77%
1,292 - 出来高（5日）
移動平均値 - -2.93%
488,400
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 | 1,295 | 1,299 | 1,280 | 1,282 | -0.7% | 474,100 | - | -0.77% | - | - |
| 09/25 | 1,295 | 1,301 | 1,286 | 1,291 | +0.16% | 471,200 | - | -0.08% | - | - |
| 09/24 | 1,293 | 1,297 | 1,287 | 1,289 | -0.31% | 548,500 | - | -0.31% | - | - |
| 09/18 | 1,310 | 1,311 | 1,291 | 1,293 | -1% | 569,700 | - | 0% | - | - |
| 09/17 | 1,291 | 1,306 | 1,291 | 1,306 | +1.4% | 378,500 | - | +1.01% | - | - |
| 09/16 | 1,299 | 1,302 | 1,288 | 1,288 | +0.23% | 284,500 | - | -0.31% | - | - |
| 09/15 | 1,305 | 1,309 | 1,284 | 1,285 | -0.54% | 370,400 | - | -0.46% | - | - |
| 09/14 | 1,275 | 1,292 | 1,274 | 1,292 | +1.57% | 330,600 | - | +0.08% | - | - |
| 09/11 | 1,258 | 1,275 | 1,255 | 1,272 | +0.32% | 470,500 | - | -1.4% | - | - |
| 09/10 | 1,266 | 1,270 | 1,259 | 1,268 | +0.16% | 359,700 | - | -1.71% | - | - |
| 09/09 | 1,271 | 1,273 | 1,260 | 1,266 | -0.78% | 352,900 | - | -1.78% | - | - |
| 09/08 | 1,271 | 1,278 | 1,263 | 1,276 | +0.87% | 327,700 | - | -1.09% | - | - |
| 09/07 | 1,280 | 1,282 | 1,264 | 1,265 | -1.17% | 455,600 | - | -2.01% | - | - |
| 09/04 | 1,300 | 1,300 | 1,277 | 1,280 | -1.46% | 601,400 | - | -1.01% | - | - |
| 09/03 | 1,303 | 1,307 | 1,295 | 1,299 | -0.23% | 410,600 | - | +0.23% | - | - |
| 09/02 | 1,305 | 1,312 | 1,296 | 1,302 | -0.46% | 384,000 | - | +0.23% | - | - |
| 09/01 | 1,297 | 1,313 | 1,296 | 1,308 | +0.85% | 424,800 | - | +0.54% | - | - |
| 08/31 | 1,300 | 1,305 | 1,295 | 1,297 | +0.15% | 335,900 | - | -0.46% | - | - |
| 08/28 | 1,303 | 1,312 | 1,295 | 1,295 | -1.15% | 440,200 | - | -0.69% | - | - |
| 08/27 | 1,309 | 1,320 | 1,303 | 1,310 | +0.08% | 411,500 | - | +0.38% | - | - |
| 08/26 | 1,302 | 1,317 | 1,301 | 1,309 | +0.38% | 417,000 | - | +0.31% | - | - |
| 08/25 | 1,307 | 1,317 | 1,304 | 1,304 | +0.23% | 645,200 | - | -0.15% | - | - |
| 08/24 | 1,314 | 1,316 | 1,295 | 1,301 | -0.76% | 578,800 | - | -0.46% | - | - |
| 08/21 | 1,303 | 1,314 | 1,297 | 1,311 | +0.69% | 670,300 | - | +0.23% | - | - |
| 08/20 | 1,302 | 1,314 | 1,298 | 1,302 | +0.08% | 443,500 | - | -0.46% | - | - |
| 08/19 | 1,307 | 1,315 | 1,284 | 1,301 | -0.08% | 461,300 | - | -0.61% | - | - |
| 08/18 | 1,282 | 1,305 | 1,280 | 1,302 | +1.48% | 492,500 | - | -0.53% | - | - |
| 08/17 | 1,291 | 1,295 | 1,282 | 1,283 | -0.85% | 522,600 | - | -1.99% | - | - |
| 08/14 | 1,280 | 1,297 | 1,271 | 1,294 | +0.86% | 506,900 | - | -1.3% | - | - |
| 08/13 | 1,281 | 1,288 | 1,277 | 1,283 | +0.39% | 529,300 | - | -2.21% | - | - |
| 08/12 | 1,279 | 1,286 | 1,274 | 1,278 | +0.71% | 537,700 | - | -2.67% | - | - |
| 08/10 | 1,270 | 1,273 | 1,255 | 1,269 | -0.16% | 535,800 | - | -3.5% | - | - |
| 08/07 | 1,266 | 1,280 | 1,259 | 1,271 | +0.39% | 590,300 | - | -3.42% | - | - |
| 08/06 | 1,267 | 1,271 | 1,254 | 1,266 | +0.8% | 608,100 | - | -3.95% | - | - |
| 08/05 | 1,236 | 1,274 | 1,230 | 1,256 | -2.18% | 940,900 | - | -4.78% | - | - |
| 08/04 | 1,301 | 1,301 | 1,281 | 1,284 | -1.91% | 633,800 | - | -2.8% | - | - |
| 08/03 | 1,315 | 1,318 | 1,299 | 1,309 | -0.15% | 493,400 | - | -0.98% | - | - |
| 07/31 | 1,338 | 1,341 | 1,311 | 1,311 | -3.18% | 600,900 | - | -0.83% | - | - |
| 07/30 | 1,372 | 1,376 | 1,342 | 1,354 | -1.81% | 530,400 | - | +2.58% | - | - |
| 07/29 | 1,357 | 1,379 | 1,346 | 1,379 | +1.77% | 598,700 | - | +4.71% | - | - |
| 07/28 | 1,344 | 1,356 | 1,340 | 1,355 | +1.12% | 382,300 | - | +3.12% | - | - |
| 07/27 | 1,338 | 1,343 | 1,331 | 1,340 | +1.44% | 520,100 | - | +2.29% | - | - |
| 07/24 | 1,310 | 1,328 | 1,306 | 1,321 | -0.15% | 399,800 | - | +1.15% | - | - |
| 07/23 | 1,320 | 1,323 | 1,310 | 1,323 | +0.23% | 420,600 | - | +1.53% | - | - |
| 07/22 | 1,331 | 1,331 | 1,310 | 1,320 | -0.98% | 532,900 | - | +1.54% | - | - |
| 07/21 | 1,339 | 1,355 | 1,328 | 1,333 | 0% | 428,700 | - | +2.62% | - | - |
| 07/17 | 1,326 | 1,347 | 1,325 | 1,333 | +0.68% | 879,700 | - | +2.78% | - | - |
| 07/16 | 1,325 | 1,340 | 1,320 | 1,324 | +0.53% | 505,100 | - | +2.24% | - | - |
| 07/15 | 1,320 | 1,323 | 1,314 | 1,317 | +0.08% | 346,200 | - | +1.86% | - | - |
| 07/14 | 1,317 | 1,324 | 1,310 | 1,316 | +0.61% | 325,900 | - | +1.86% | - | - |
| 07/13 | 1,320 | 1,331 | 1,308 | 1,308 | -0.15% | 432,100 | - | +1.4% | - | - |
| 07/10 | 1,307 | 1,317 | 1,303 | 1,310 | -0.61% | 622,500 | - | +1.71% | - | - |
| 07/09 | 1,316 | 1,321 | 1,300 | 1,318 | 0% | 599,800 | - | +2.49% | - | - |
| 07/08 | 1,314 | 1,328 | 1,312 | 1,318 | +0.15% | 532,100 | - | +2.73% | - | - |
| 07/07 | 1,319 | 1,323 | 1,308 | 1,316 | -0.23% | 430,500 | - | +2.81% | - | - |
| 07/06 | 1,310 | 1,330 | 1,310 | 1,319 | +0.84% | 395,400 | - | +3.21% | - | - |
| 07/03 | 1,320 | 1,326 | 1,305 | 1,308 | -0.08% | 327,300 | - | +2.59% | - | - |
| 07/02 | 1,299 | 1,316 | 1,294 | 1,309 | +1.95% | 477,900 | - | +2.83% | - | - |
| 07/01 | 1,304 | 1,305 | 1,280 | 1,284 | -1.83% | 539,400 | - | +0.94% | - | - |
| 06/30 | 1,325 | 1,334 | 1,304 | 1,308 | -0.53% | 555,500 | - | +2.91% | - | - |
| 06/29 | 1,300 | 1,325 | 1,299 | 1,315 | +1.15% | 785,400 | - | +3.54% | - | - |
| 06/26 | 1,294 | 1,300 | 1,289 | 1,300 | +1.25% | 662,000 | - | +2.52% | - | - |
| 06/25 | 1,293 | 1,296 | 1,282 | 1,284 | +0.47% | 418,400 | - | +1.42% | - | - |
| 06/24 | 1,285 | 1,293 | 1,271 | 1,278 | -0.47% | 597,700 | - | +0.95% | - | - |
| 06/23 | 1,267 | 1,286 | 1,264 | 1,284 | +1.82% | 643,800 | - | +1.34% | - | - |
| 06/22 | 1,251 | 1,269 | 1,248 | 1,261 | +1.04% | 451,200 | - | -0.55% | - | - |
| 06/19 | 1,244 | 1,252 | 1,237 | 1,248 | +0.32% | 507,300 | - | -1.58% | - | - |
| 06/18 | 1,250 | 1,256 | 1,236 | 1,244 | -0.56% | 614,900 | - | -1.89% | - | - |
| 06/17 | 1,277 | 1,289 | 1,251 | 1,251 | -2.04% | 318,000 | - | -1.34% | - | - |
| 06/16 | 1,280 | 1,281 | 1,262 | 1,277 | -0.7% | 382,100 | - | +0.79% | - | - |
| 06/15 | 1,300 | 1,304 | 1,285 | 1,286 | -0.54% | 301,600 | - | +1.74% | - | - |
| 06/12 | 1,284 | 1,293 | 1,277 | 1,293 | +0.86% | 456,800 | - | +2.29% | - | - |
| 06/11 | 1,300 | 1,303 | 1,273 | 1,282 | +0.31% | 425,300 | - | +1.34% | - | - |
| 06/10 | 1,277 | 1,291 | 1,272 | 1,278 | +0.31% | 368,300 | - | +0.87% | - | - |
| 06/09 | 1,263 | 1,282 | 1,262 | 1,274 | +1.27% | 564,900 | - | +0.47% | - | - |
| 06/08 | 1,254 | 1,270 | 1,248 | 1,258 | +0.08% | 419,300 | - | -0.94% | - | - |
| 06/05 | 1,241 | 1,266 | 1,238 | 1,257 | +1.7% | 400,900 | - | -1.33% | - | - |
| 06/04 | 1,252 | 1,262 | 1,229 | 1,236 | -1.83% | 380,800 | - | -3.13% | - | - |
| 06/03 | 1,236 | 1,266 | 1,236 | 1,259 | +1.12% | 524,500 | - | -1.64% | - | - |
| 06/02 | 1,250 | 1,255 | 1,225 | 1,245 | -1.11% | 574,500 | - | -2.96% | - | - |
| 06/01 | 1,268 | 1,273 | 1,248 | 1,259 | -0.63% | 708,800 | - | -2.18% | - | - |
| 05/29 | 1,264 | 1,288 | 1,260 | 1,267 | +0.24% | 780,300 | - | -1.93% | - | - |
| 05/28 | 1,283 | 1,289 | 1,261 | 1,264 | -0.86% | 502,100 | - | -2.54% | - | - |
| 05/27 | 1,260 | 1,283 | 1,259 | 1,275 | +0.79% | 514,000 | - | -2.15% | - | - |
| 05/26 | 1,264 | 1,273 | 1,256 | 1,265 | +0.16% | 526,200 | - | -3.36% | - | - |
| 05/25 | 1,265 | 1,275 | 1,252 | 1,263 | +0.16% | 617,800 | - | -3.95% | - | - |
| 05/22 | 1,289 | 1,289 | 1,253 | 1,261 | -2.47% | 461,400 | - | -4.61% | - | - |
| 05/21 | 1,307 | 1,318 | 1,293 | 1,293 | -0.31% | 497,600 | - | -2.78% | - | - |
| 05/20 | 1,324 | 1,334 | 1,285 | 1,297 | -1.37% | 766,800 | - | -2.99% | - | - |
| 05/19 | 1,288 | 1,315 | 1,286 | 1,315 | +4.53% | 860,000 | - | -2.23% | - | - |
| 05/18 | 1,271 | 1,284 | 1,254 | 1,258 | +0.24% | 607,500 | - | -6.88% | - | - |
| 05/15 | 1,236 | 1,258 | 1,236 | 1,255 | +1.21% | 606,200 | - | -7.72% | - | - |
| 05/14 | 1,224 | 1,243 | 1,215 | 1,240 | +1.22% | 905,800 | - | -9.49% | - | - |
| 05/13 | 1,204 | 1,232 | 1,201 | 1,225 | +2.68% | 805,200 | - | -11.17% | - | - |
| 05/12 | 1,249 | 1,250 | 1,189 | 1,193 | -8.02% | 1,511,500 | - | -14.11% | - | - |
| 05/11 | 1,306 | 1,320 | 1,291 | 1,297 | -1.14% | 569,700 | - | -7.42% | - | - |
| 05/08 | 1,320 | 1,330 | 1,295 | 1,312 | -1.06% | 770,800 | - | -6.82% | - | - |
| 05/07 | 1,310 | 1,334 | 1,309 | 1,326 | +1.3% | 680,600 | - | -6.16% | - | - |
| 05/01 | 1,327 | 1,327 | 1,302 | 1,309 | -1.28% | 389,400 | - | -7.88% | - | - |
| 04/30 | 1,325 | 1,332 | 1,314 | 1,326 | -1.12% | 484,300 | - | -7.14% | - | - |
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 |
| 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 | +9.25% 1/20 | -8.27% 4/27 |
| 最新 | 1,282 2026/9/28 | 474,100 | 1945億2620万 | -0.77% 1,292 | |||
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）
- 2026/09/28 vs 2025/12/30
- 0%（1倍）
- 過去安値
499円（2014/05/21） - 157%（2.57倍）
1,282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。
