Umios（1333）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,264
- 始値
- 1,264
- 高値
- 1,288
- 安値
- 1,260
- 終値 +0.24%
- 1,267
- 出来高 +55.41%
- 780,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,267 - 株価（25日）
移動平均値 - -1.93%
1,292 - 出来高（5日）
移動平均値 - +32.69%
588,080
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,264 | 1,288 | 1,260 | 1,267 | +0.24% | 780,300 | 1922億5015万 | -1.93% | 12.77 | 0.77 |
| 05/28 | 1,283 | 1,289 | 1,261 | 1,264 | -0.86% | 502,100 | 1917億9494万 | -2.54% | 12.74 | 0.77 |
| 05/27 | 1,260 | 1,283 | 1,259 | 1,275 | +0.79% | 514,000 | 1934億6405万 | -2.15% | 12.85 | 0.78 |
| 05/26 | 1,264 | 1,273 | 1,256 | 1,265 | +0.16% | 526,200 | 1919億4668万 | -3.36% | 12.75 | 0.77 |
| 05/25 | 1,265 | 1,275 | 1,252 | 1,263 | +0.16% | 617,800 | 1916億4321万 | -3.95% | 12.73 | 0.77 |
| 05/22 | 1,289 | 1,289 | 1,253 | 1,261 | -2.47% | 461,400 | 1913億3974万 | -4.61% | 12.71 | 0.77 |
| 05/21 | 1,307 | 1,318 | 1,293 | 1,293 | -0.31% | 497,600 | 1961億9530万 | -2.78% | 13.03 | 0.79 |
| 05/20 | 1,324 | 1,334 | 1,285 | 1,297 | -1.37% | 766,800 | 1968億225万 | -2.99% | 13.07 | 0.79 |
| 05/19 | 1,288 | 1,315 | 1,286 | 1,315 | +4.53% | 860,000 | 1995億3351万 | -2.23% | 13.25 | 0.8 |
| 05/18 | 1,271 | 1,284 | 1,254 | 1,258 | +0.24% | 607,500 | 1908億8453万 | -6.88% | 12.68 | 0.77 |
| 05/15 | 1,236 | 1,258 | 1,236 | 1,255 | +1.21% | 606,200 | 1904億2932万 | -7.72% | 12.65 | 0.77 |
| 05/14 | 1,224 | 1,243 | 1,215 | 1,240 | +1.22% | 905,800 | 1881億5327万 | -9.49% | 12.5 | 0.76 |
| 05/13 | 1,204 | 1,232 | 1,201 | 1,225 | +2.68% | 805,200 | 1858億7722万 | -11.17% | 12.35 | 0.75 |
| 05/12 | 1,249 | 1,250 | 1,189 | 1,193 | -8.02% | 1,511,500 | 1810億2165万 | -14.11% | 12.02 | 0.73 |
| 05/11 | 1,306 | 1,320 | 1,291 | 1,297 | -1.14% | 569,700 | 1968億225万 | -7.42% | 13.07 | 0.79 |
| 05/08 | 1,320 | 1,330 | 1,295 | 1,312 | -1.06% | 770,800 | 1990億7830万 | -6.82% | 13.22 | 0.8 |
| 05/07 | 1,310 | 1,334 | 1,309 | 1,326 | +1.3% | 680,600 | 2012億261万 | -6.16% | 13.36 | 0.81 |
| 05/01 | 1,327 | 1,327 | 1,302 | 1,309 | -1.28% | 389,400 | 1986億2309万 | -7.88% | 13.19 | 0.8 |
| 04/30 | 1,325 | 1,332 | 1,314 | 1,326 | -1.12% | 484,300 | 2012億261万 | -7.14% | 13.36 | 0.81 |
| 04/28 | 1,318 | 1,341 | 1,315 | 1,341 | +1.51% | 379,700 | 2034億7866万 | -6.55% | 13.52 | 0.82 |
| 04/27 | 1,329 | 1,335 | 1,315 | 1,321 | -1.34% | 449,900 | 2004億4393万 | -8.26% | 13.31 | 0.81 |
| 04/24 | 1,341 | 1,344 | 1,325 | 1,339 | +0.3% | 346,000 | 2031億7518万 | -7.34% | 13.5 | 0.82 |
| 04/23 | 1,338 | 1,342 | 1,323 | 1,335 | -1.18% | 533,400 | 2025億6824万 | -7.99% | 13.46 | 0.82 |
| 04/22 | 1,360 | 1,366 | 1,348 | 1,351 | -1.17% | 387,100 | 2049億9602万 | -7.34% | 13.62 | 0.83 |
| 04/21 | 1,384 | 1,387 | 1,360 | 1,367 | -1.37% | 434,900 | 2074億2381万 | -6.56% | 13.78 | 0.84 |
| 04/20 | 1,420 | 1,428 | 1,385 | 1,386 | -1.91% | 523,600 | 2103億680万 | -5.52% | 13.97 | 0.85 |
| 04/17 | 1,426 | 1,431 | 1,413 | 1,413 | -0.98% | 389,600 | 2144億369万 | -3.81% | 14.24 | 0.86 |
| 04/16 | 1,429 | 1,436 | 1,418 | 1,427 | -0.56% | 453,000 | 2165億2800万 | -2.99% | 14.38 | 0.87 |
| 04/15 | 1,436 | 1,440 | 1,428 | 1,435 | +0.63% | 479,700 | 2177億4189万 | -2.58% | 14.46 | 0.88 |
| 04/14 | 1,453 | 1,461 | 1,424 | 1,426 | -2.53% | 573,700 | 2163億7626万 | -3.32% | 14.37 | 0.87 |
| 04/13 | 1,453 | 1,469 | 1,453 | 1,463 | -0.14% | 454,200 | 2219億9051万 | -0.95% | 14.75 | 0.89 |
| 04/10 | 1,499 | 1,499 | 1,460 | 1,465 | -1.74% | 481,200 | 2222億9398万 | -0.95% | 14.77 | 0.9 |
| 04/09 | 1,500 | 1,506 | 1,485 | 1,491 | +0.47% | 425,800 | 2262億3913万 | +0.68% | 15.03 | 0.91 |
| 04/08 | 1,499 | 1,507 | 1,474 | 1,484 | +0.13% | 628,900 | 2251億7698万 | +0.2% | 14.96 | 0.91 |
| 04/07 | 1,486 | 1,505 | 1,473 | 1,482 | -0.13% | 407,600 | 2248億7350万 | 0% | 14.94 | 0.91 |
| 04/06 | 1,485 | 1,497 | 1,477 | 1,484 | +0.2% | 367,600 | 2251億7698万 | -0.13% | 14.96 | 0.91 |
| 04/03 | 1,473 | 1,489 | 1,467 | 1,481 | +0.75% | 390,200 | 2247億2177万 | -0.6% | 14.93 | 0.91 |
| 04/02 | 1,491 | 1,504 | 1,469 | 1,470 | -2% | 618,700 | 2230億5267万 | -1.54% | 14.82 | 0.9 |
| 04/01 | 1,482 | 1,500 | 1,473 | 1,500 | +2.95% | 535,800 | 2276億476万 | +0.33% | 15.12 | 0.92 |
| 03/31 | 1,452 | 1,467 | 1,448 | 1,457 | -0.07% | 627,000 | 2210億8009万 | -2.67% | 9.93 | 0.89 |
| 03/30 | 1,430 | 1,466 | 1,425 | 1,458 | -2.93% | 680,600 | 2212億3183万 | -2.67% | 9.94 | 0.89 |
| 03/27 | 1,498 | 1,508 | 1,493 | 1,502 | +0.67% | 977,800 | 2279億823万 | +0.07% | 10.24 | 0.92 |
| 03/26 | 1,501 | 1,501 | 1,480 | 1,492 | -0.27% | 565,900 | 2263億9087万 | -0.6% | 10.17 | 0.91 |
| 03/25 | 1,500 | 1,505 | 1,486 | 1,496 | +1.36% | 475,900 | 2269億9782万 | -0.33% | 10.2 | 0.91 |
| 03/24 | 1,471 | 1,479 | 1,463 | 1,476 | +2.43% | 426,300 | 2239億6309万 | -1.73% | 10.06 | 0.9 |
| 03/23 | 1,474 | 1,474 | 1,439 | 1,441 | -3.22% | 646,600 | 2186億5231万 | -4.13% | 9.82 | 0.88 |
| 03/19 | 1,500 | 1,510 | 1,487 | 1,489 | -2.04% | 724,400 | 2259億3566万 | -1% | 10.15 | 0.91 |
| 03/18 | 1,485 | 1,520 | 1,482 | 1,520 | +2.7% | 627,100 | 2306億3949万 | +1.27% | 10.36 | 0.93 |
| 03/17 | 1,466 | 1,487 | 1,463 | 1,480 | +1.51% | 533,800 | 2245億7003万 | -1.27% | 10.09 | 0.9 |
| 03/16 | 1,442 | 1,459 | 1,435 | 1,458 | +1.18% | 568,900 | 2212億3183万 | -2.74% | 9.94 | 0.89 |
| 03/13 | 1,430 | 1,453 | 1,427 | 1,441 | -0.28% | 560,600 | 2186億5231万 | -3.81% | 9.82 | 0.88 |
| 03/12 | 1,486 | 1,488 | 1,435 | 1,445 | -2.76% | 578,200 | 2192億5925万 | -3.47% | 9.85 | 0.88 |
| 03/11 | 1,500 | 1,505 | 1,486 | 1,486 | -0.13% | 455,100 | 2254億8045万 | -0.67% | 10.13 | 0.91 |
| 03/10 | 1,507 | 1,507 | 1,482 | 1,488 | +0.74% | 596,800 | 2257億8392万 | -0.27% | 10.14 | 0.91 |
| 03/09 | 1,451 | 1,484 | 1,446 | 1,477 | -2.25% | 865,600 | 2241億1482万 | -0.74% | 10.07 | 0.9 |
| 03/06 | 1,496 | 1,511 | 1,479 | 1,511 | -0.26% | 617,800 | 2292億7386万 | +1.82% | 10.3 | 0.92 |
| 03/05 | 1,515 | 1,532 | 1,510 | 1,515 | +2.02% | 784,500 | 2298億8081万 | +2.36% | 10.33 | 0.93 |
| 03/04 | 1,496 | 1,505 | 1,457 | 1,485 | -2.62% | 1,112,400 | 2253億2871万 | +0.68% | 10.12 | 0.91 |
| 03/03 | 1,563 | 1,563 | 1,518 | 1,525 | -3.48% | 874,500 | 2313億9817万 | +3.67% | 10.39 | 0.93 |
| 03/02 | 1,569 | 1,580 | 1,547 | 1,580 | -0.38% | 814,300 | 2397億4368万 | +7.78% | 10.77 | 0.97 |
| 02/27 | 1,551 | 1,589 | 1,546 | 1,586 | +3.12% | 818,800 | 2406億5410万 | +8.7% | 10.81 | 0.97 |
| 02/26 | 1,549 | 1,554 | 1,529 | 1,538 | -0.19% | 689,100 | 2333億7075万 | +6% | 10.48 | 0.94 |
| 02/25 | 1,530 | 1,543 | 1,512 | 1,541 | +0.98% | 635,600 | 2338億2596万 | +6.5% | 10.5 | 0.94 |
| 02/24 | 1,505 | 1,530 | 1,484 | 1,526 | +2.28% | 792,500 | 2315億4991万 | +5.9% | 10.4 | 0.93 |
| 02/20 | 1,519 | 1,519 | 1,472 | 1,492 | -2.23% | 909,900 | 2263億9087万 | +4.04% | 10.17 | 0.91 |
| 02/19 | 1,501 | 1,535 | 1,474 | 1,526 | +1.19% | 752,200 | 2315億4991万 | +6.79% | 10.4 | 0.93 |
| 02/18 | 1,500 | 1,508 | 1,485 | 1,508 | +0.47% | 523,100 | 2288億1865万 | +6.12% | 10.28 | 0.92 |
| 02/17 | 1,515 | 1,518 | 1,493 | 1,501 | -0.46% | 436,900 | 2277億5650万 | +6.15% | 10.23 | 0.92 |
| 02/16 | 1,505 | 1,517 | 1,487 | 1,508 | +0.53% | 747,800 | 2288億1865万 | +7.25% | 10.28 | 0.92 |
| 02/13 | 1,482 | 1,500 | 1,456 | 1,500 | +2.25% | 849,100 | 2276億476万 | +7.3% | 10.22 | 0.92 |
| 02/12 | 1,446 | 1,479 | 1,442 | 1,467 | +2.66% | 833,200 | 2225億9746万 | +5.46% | 10 | 0.9 |
| 02/10 | 1,410 | 1,436 | 1,386 | 1,429 | -2.39% | 1,793,100 | 2168億3147万 | +3.1% | 9.74 | 0.87 |
| 02/09 | 1,479 | 1,484 | 1,454 | 1,464 | -0.2% | 673,300 | 2221億4225万 | +6.01% | 9.98 | 0.9 |
| 02/06 | 1,440 | 1,480 | 1,426 | 1,467 | +2.23% | 691,500 | 2225億9746万 | +6.77% | 10 | 0.9 |
| 02/05 | 1,450 | 1,455 | 1,420 | 1,435 | +0.21% | 456,600 | 2177億4189万 | +4.9% | 9.78 | 0.88 |
| 02/04 | 1,413 | 1,444 | 1,410 | 1,432 | +1.56% | 510,600 | 2172億8668万 | +5.06% | 9.76 | 0.88 |
| 02/03 | 1,395 | 1,410 | 1,390 | 1,410 | +1.81% | 402,700 | 2139億4848万 | +3.83% | 9.61 | 0.86 |
| 02/02 | 1,400 | 1,405 | 1,381 | 1,385 | -0.29% | 794,200 | 2101億5506万 | +2.37% | 9.44 | 0.85 |
| 01/30 | 1,391 | 1,398 | 1,386 | 1,389 | 0% | 467,800 | 2107億6201万 | +2.97% | 9.47 | 0.85 |
| 01/29 | 1,380 | 1,391 | 1,360 | 1,389 | -0.14% | 524,700 | 2107億6201万 | +3.35% | 9.47 | 0.85 |
| 01/28 | 1,405 | 1,411 | 1,380 | 1,391 | -0.78% | 525,600 | 2110億6548万 | +3.81% | 9.48 | 0.85 |
| 01/27 | 1,390 | 1,402 | 1,372 | 1,402 | +0.86% | 618,000 | 2127億3458万 | +4.94% | 9.56 | 0.86 |
| 01/26 | 1,400 | 1,402 | 1,387 | 1,390 | -0.36% | 684,400 | 2109億1375万 | +4.51% | 9.47 | 0.85 |
| 01/23 | 1,397 | 1,404 | 1,384 | 1,395 | 0% | 438,300 | 2116億7243万 | +5.28% | 9.51 | 0.85 |
| 01/22 | 1,395 | 1,403 | 1,383 | 1,395 | -0.71% | 669,000 | 2116億7243万 | +5.68% | 9.51 | 0.85 |
| 01/21 | 1,410 | 1,416 | 1,390 | 1,405 | -1.61% | 766,300 | 2131億8979万 | +7.01% | 9.58 | 0.86 |
| 01/20 | 1,400 | 1,432 | 1,396 | 1,428 | +3.1% | 993,800 | 2166億7973万 | +9.26% | 9.73 | 0.87 |
| 01/19 | 1,367 | 1,400 | 1,366 | 1,385 | +1.39% | 787,800 | 2101億5506万 | +6.54% | 9.44 | 0.85 |
| 01/16 | 1,350 | 1,369 | 1,345 | 1,366 | +1.19% | 370,500 | 2072億7207万 | +5.56% | 9.31 | 0.84 |
| 01/15 | 1,350 | 1,358 | 1,344 | 1,350 | +0.75% | 505,100 | 2048億4428万 | +4.73% | 9.2 | 0.83 |
| 01/14 | 1,327 | 1,342 | 1,322 | 1,340 | +1.36% | 470,500 | 2033億2692万 | +4.36% | 9.13 | 0.82 |
| 01/13 | 1,330 | 1,331 | 1,314 | 1,322 | +1.15% | 396,100 | 2005億9566万 | +3.28% | 9.01 | 0.81 |
| 01/09 | 1,328 | 1,332 | 1,307 | 1,307 | -0.68% | 436,100 | 1983億1961万 | +2.35% | 8.91 | 0.8 |
| 01/08 | 1,320 | 1,327 | 1,313 | 1,316 | -0.3% | 335,900 | 1996億8524万 | +3.22% | 8.97 | 0.8 |
| 01/07 | 1,319 | 1,324 | 1,307 | 1,320 | -0.9% | 363,200 | 2002億9219万 | +3.77% | 9 | 0.81 |
| 01/06 | 1,308 | 1,333 | 1,307 | 1,332 | +1.83% | 486,400 | 2021億1303万 | +4.88% | 9.08 | 0.81 |
| 01/05 | 1,290 | 1,312 | 1,275 | 1,308 | +1.71% | 568,400 | 1984億7135万 | +3.24% | 8.91 | 0.8 |
| 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% | 8.76 | 0.81 |
| 12/29 | 1,320 | 1,327 | 1,304 | 1,316 | -0.13% | 639,100 | 1996億8524万 | +4.28% | 8.97 | 0.83 |
| 12/26 | 1,304 | 1,319 | 1,301 | 1,318 | +1.88% | 596,400 | 1999億3814万 | +4.66% | 8.98 | 0.83 |
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 | 1,267 2026/5/29 | 780,300 | 1922億5015万 | -1.93% 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）
- 2026/05/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
499円（2014/05/21） - 154%（2.54倍）
1,267円（5/29）
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。
