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
09/10	1,297	1,313	1,259	1,268	-2.24%	3,741,500	1924億189万	+7.28%	12.67	0.77
08/31	1,315	1,320	1,230	1,297	-1.07%	11,288,400	1968億225万	+10.67%	12.96	0.79
07/31	1,304	1,379	1,280	1,311	+0.23%	11,367,700	1989億2656万	+12.53%	13.1	0.8
06/30	1,268	1,334	1,225	1,308	+3.24%	11,770,800	1984億7135万	+13.34%	13.07	0.8
05/29	1,327	1,334	1,189	1,267	-4.45%	12,762,300	1922億5015万	+10.56%	12.66	0.78
04/30	1,482	1,507	1,314	1,326	-8.99%	10,280,700	2012億261万	+16.73%	13.25	0.82
03/31	1,569	1,580	1,425	1,457	-8.13%	14,928,400	2210億8009万	+29.86%	9.93	0.89
02/27	1,400	1,589	1,381	1,586	+14.18%	14,104,400	2406億5410万	+43.66%	10.81	0.97
01/30	1,290	1,432	1,275	1,389	+8.01%	10,976,300	2107億6201万	+28.73%	9.47	0.85
01/01	株式分割 1→3
2025
12/30	1,266	1,327	1,218	1,286	+1.37%	11,775,200	1951億3315万	+21.21%	8.76	0.81
11/28	1,159	1,274	1,134	1,269	+10.51%	14,312,400	1925億305万	+21.17%	8.65	0.8
10/31	1,153	1,175	1,106	1,148	+0.38%	11,227,200	1741億9351万	+11.35%	7.82	0.72
09/30	1,098	1,200	1,096	1,144	+4.16%	10,932,000	1735億3598万	+12.23%	7.79	0.75
08/29	1,053	1,125	1,047	1,098	+4.9%	12,171,600	1666億668万	+9.04%	7.48	0.72
07/31	1,013	1,053	1,005	1,047	+3.02%	11,241,900	1588億1754万	+5.09%	7.13	0.68
06/30	1,045	1,045	997	1,016	-2.34%	12,279,000	1541億6429万	+2.94%	6.92	0.68
05/30	1,081	1,105	988	1,040	-4.35%	18,581,100	1578億5655万	+6.26%	7.09	0.69
04/30	1,093	1,128	971	1,088	+0.06%	14,249,400	1650億3874万	+12.02%	7.41	0.73
03/31	1,045	1,127	1,011	1,087	+4.39%	11,085,600	1649億3758万	+13.35%	7.06	0.72
02/28	989	1,097	961	1,041	+4.34%	13,017,600	1580億828万	+9.85%	6.77	0.69
01/31	1,011	1,019	958	998	-1.42%	10,562,100	1514億3303万	+6.28%	6.49	0.66
2024
12/30	1,000	1,013	963	1,012	+1.03%	10,238,400	1536億792万	+8.62%	6.58	0.67
11/29	1,000	1,040	952	1,002	+0.1%	15,471,000	1520億3998万	+8.32%	6.51	0.66
10/31	1,059	1,087	980	1,001	-5.3%	15,562,200	1518億8824万	+9.4%	6.5	0.66
09/30	1,021	1,072	980	1,057	+4.1%	31,116,600	1603億8549万	+16.41%	6.87	0.7
08/30	1,104	1,105	920	1,015	-9.67%	15,031,200	1540億6313万	+12.94%	6.6	0.67
07/31	1,066	1,136	1,033	1,124	+6.81%	8,278,500	1705億5183万	+26.15%	7.3	0.74
06/28	1,098	1,109	1,022	1,052	-3.4%	6,909,000	1596億7738万	+19.58%	6.84	0.69
05/31	1,024	1,122	1,016	1,089	+6.35%	9,784,200	1652億9163万	+25.5%	7.08	0.72
04/30	992	1,035	969	1,024	+3.33%	9,721,200	1554億2876万	+19.67%	6.66	0.67
03/29	989	1,027	932	991	+0.54%	12,480,300	1504億2146万	+17.04%	7.19	0.72
02/29	972	1,014	954	986	+1.06%	13,355,100	1496億1219万	+17.24%	7.15	0.72
01/31	938	992	926	976	+5.44%	11,487,000	1480億4425万	+16.85%	7.07	0.71
2023
12/29	953	987	898	925	-2.25%	11,574,300	1404億685万	+11.76%	6.71	0.68
11/30	866	964	852	947	+10.03%	16,670,700	1436億4389万	+15.31%	6.86	0.69
10/31	855	863	807	860	+0.58%	10,004,100	1305億4397万	+5.3%	6.24	0.63
09/29	846	896	845	855	+0.94%	11,638,500	1297億8529万	+4.56%	6.2	0.62
08/31	824	856	810	847	+3.04%	14,658,300	1285億7140万	+3.59%	6.14	0.62
07/31	809	841	802	822	+1.9%	10,758,600	1247億7799万	+0.78%	5.96	0.6
06/30	815	840	805	807	-0.94%	12,453,000	1224億5136万	-0.98%	5.85	0.59
05/31	847	878	813	815	-3.4%	13,498,200	1236億1467万	-0.04%	5.91	0.59
04/28	799	843	781	843	+6.53%	10,401,600	1279億6445万	+3.48%	6.11	0.62
03/31	809	835	778	792	-2.02%	11,658,000	1201億2473万	-3.1%	6.44	0.67
02/28	825	826	779	808	-1.66%	11,995,800	1226億310万	-1.22%	6.57	0.69
01/31	836	836	794	822	-1.79%	7,790,400	1248億2663万	+0.57%	6.7	0.7
2022
12/30	823	842	792	837	+2.2%	10,996,200	1271億542万	+2.78%	6.82	0.71
11/30	768	841	764	819	+7.11%	16,127,400	1243億7088万	+1.32%	6.67	0.7
10/31	810	820	762	764	-6.79%	29,013,000	1207億4229万	-5.05%	6.23	0.65
09/30	828	848	784	820	-1.28%	24,455,700	1295億3599万	+1.74%	6.68	0.7
08/31	830	893	799	831	+0.56%	18,430,800	1312億2101万	+3.19%	6.77	0.71
07/29	851	862	816	826	-2.98%	13,920,900	1304億8382万	+3.38%	6.73	0.7
06/30	747	878	746	851	+14.38%	24,688,500	1344億8574万	+6.95%	6.94	0.72
05/31	795	823	734	744	-6.8%	16,277,700	1175億8288万	-6.14%	6.07	0.63
04/28	799	813	772	799	-0.04%	10,051,200	1261億6595万	+0.71%	6.51	0.68
03/31	838	856	777	799	-4.69%	16,355,100	1262億1861万	+1.01%	7.17	0.76
02/28	816	888	804	838	+2.82%	11,126,700	1324億3212万	+6.25%	7.52	0.79
01/31	805	822	779	815	+1.7%	5,968,200	1287億9880万	+3.08%	7.31	0.77
2021
12/30	755	815	755	802	+5.62%	7,070,700	1266億3986万	+0.71%	7.19	0.76
11/30	868	884	755	759	-11.33%	8,877,600	1198億9978万	-5.36%	6.81	0.72
10/29	878	897	841	856	-3.31%	7,067,700	1352億2294万	+5.81%	7.68	0.81
09/30	845	907	826	885	+4.73%	13,715,400	1398億5675万	+9.17%	7.94	0.84
08/31	813	855	777	845	+4.53%	14,033,700	1335億3792万	+4.11%	7.58	0.8
07/30	791	828	773	809	+2.75%	9,323,100	1277億4566万	-1.5%	7.25	0.77
06/30	807	844	774	787	-1.42%	11,038,200	1243億2296万	-5.29%	7.06	0.74
05/31	845	908	794	798	-4.12%	10,958,700	1261億1329万	-5.41%	7.16	0.76
04/30	872	880	808	833	-4.84%	8,898,900	1315億3696万	-3.07%	7.47	0.79
03/31	828	932	823	875	+6.53%	18,447,900	1382億2438万	-0.34%	23.05	0.93
02/26	783	863	774	821	+4.67%	10,321,800	1297億4662万	-8.03%	21.63	0.87
01/29	743	804	724	785	+6.04%	10,534,800	1239億5436万	-13.68%	20.67	0.83
2020
12/30	717	749	708	740	+4.52%	11,800,500	1168億9834万	-20.17%	19.49	0.79
11/30	735	787	708	708	-2.66%	11,733,600	1118億4327万	-25.63%	18.65	0.75
10/30	810	813	722	727	-9.54%	7,830,600	1148億9737万	-25.63%	19.16	0.77
09/30	803	831	762	804	+0.58%	13,148,100	1270億846万	-20%	21.18	0.85
08/31	684	801	683	799	+18.65%	12,947,100	1262億7127万	-21.94%	21.05	0.85
07/31	732	736	674	674	-8.43%	10,499,400	1064億1961万	-35.72%	17.74	0.72
06/30	782	814	709	736	-5.32%	15,382,500	1162億1380万	-31.88%	19.38	0.78
05/29	754	786	719	777	+2.96%	13,197,000	1227億4325万	-29.75%	20.47	0.83
04/30	748	774	714	755	+0.27%	14,236,500	1192億1524万	-32.86%	19.88	0.8
03/31	744	799	615	753	-0.35%	31,978,500	1188億9930万	-33.92%	9.1	0.86
02/28	861	885	751	755	-13.81%	17,685,000	1193億2055万	-34.43%	9.13	0.86
01/31	923	927	859	876	-5.94%	14,400,300	1384億3501万	-24.71%	10.59	1
2019
12/30	961	980	919	932	-3.22%	15,441,000	1471億7606万	-20.64%	11.26	1.06
11/29	937	1,008	928	963	+2.67%	17,472,300	1520億7315万	-18.42%	11.64	1.1
10/31	913	958	904	938	+3.27%	14,548,200	1481億2388万	-21.07%	11.33	1.07
09/30	910	949	888	908	-0.69%	13,503,300	1434億3742万	-24.02%	10.97	1.04
08/30	1,047	1,060	867	914	-14.15%	18,177,000	1444億3790万	-23.87%	11.05	1.04
07/31	1,063	1,107	1,020	1,065	+0.95%	11,476,200	1682億3882万	-11.62%	12.87	1.22
06/28	1,087	1,103	1,017	1,055	-4.24%	12,356,100	1666億5912万	-12.23%	12.75	1.21
05/31	1,183	1,210	1,053	1,102	-6.11%	17,278,200	1740億3108万	-8.35%	13.32	1.26
04/26	1,335	1,342	1,163	1,173	-11.11%	9,447,000	1853億5232万	-2.22%	14.18	1.34
03/29	1,243	1,362	1,238	1,320	+6.59%	12,556,200	2085億2136万	+10.18%	11.98	1.6
02/28	1,243	1,263	1,175	1,238	+0.41%	12,602,100	1956億2042万	+4.06%	11.24	1.5
01/31	1,213	1,287	1,207	1,233	+0.14%	10,320,900	1948億3056万	+4.34%	11.19	1.49
2018
12/28	1,375	1,382	1,163	1,232	-9.99%	13,162,200	1945億6728万	+4.82%	11.18	1.49
11/30	1,350	1,468	1,308	1,368	+0.37%	14,248,200	2161億5661万	+17.45%	12.42	1.65
10/31	1,398	1,408	1,288	1,363	-2.39%	16,959,000	2153億6676万	+18.65%	12.37	1.65
09/28	1,285	1,407	1,250	1,397	+8.69%	13,619,700	2206億3245万	+23.49%	12.68	1.69
08/31	1,388	1,400	1,202	1,285	-7.22%	21,970,200	2029億9238万	+16.08%	11.66	1.55
07/31	1,478	1,478	1,305	1,385	-6.73%	22,560,300	2187億8946万	+27.06%	12.57	1.67
06/29	1,380	1,527	1,315	1,485	+7.22%	18,397,200	2345億8653万	+38.53%	13.48	1.8
05/31	1,222	1,410	1,213	1,385	+12.75%	16,797,000	2187億8946万	+32.28%	12.57	1.67
04/27	1,122	1,267	1,122	1,228	+8.38%	14,568,300	1940億4071万	+19.95%	11.15	1.48
03/30	1,058	1,140	1,053	1,133	+7.59%	14,316,000	1790億3349万	+12.99%	10.67	1.49
02/28	1,075	1,128	1,032	1,053	-1.71%	15,719,100	1663億9583万	+6.72%	9.91	1.38
01/31	1,143	1,147	1,053	1,072	-5.44%	13,340,100	1692億9196万	+9.8%	10.09	1.41
2017
12/29	1,078	1,155	1,062	1,133	+5.26%	15,361,500	1790億3349万	+17.93%	10.67	1.49
11/30	1,167	1,187	1,023	1,077	-7.58%	19,689,900	1700億8181万	+14.3%	10.13	1.41
10/31	1,108	1,187	1,103	1,165	+5.59%	17,265,300	1840億3590万	+26.22%	10.96	1.53
09/29	1,062	1,115	1,020	1,103	+3.76%	12,155,400	1742億9437万	+22.59%	10.38	1.45
08/31	1,003	1,065	1,000	1,063	+5.98%	12,903,000	1679億7554万	+20.83%	10.01	1.4
07/31	994	1,058	968	1,003	+1.42%	20,074,800	1584億9729万	+16.13%	9.44	1.32
06/30	1,052	1,065	987	989	-6.37%	14,506,500	1562億8570万	+16.26%	9.31	1.3
05/31	1,055	1,093	1,015	1,057	-0.47%	20,588,700	1669億2240万	+26.4%	9.94	1.39
04/28	1,125	1,137	996	1,062	-5.49%	21,357,600	1677億1225万	+30.11%	9.99	1.39
03/31	1,130	1,193	1,122	1,123	+0.15%	16,722,600	1774億5378万	+41.12%	11.02	1.69
02/28	1,038	1,138	1,037	1,122	+7.85%	18,628,800	1771億9050万	+44.73%	11	1.69
01/31	1,050	1,105	1,038	1,040	-1.11%	14,448,600	1642億8955万	+38.11%	10.2	1.57
2016
12/30	972	1,060	929	1,052	+8.42%	19,749,600	1661億3255万	+42.89%	10.32	1.58
11/30	967	1,000	925	970	-0.1%	21,289,200	1532億3160万	+35.47%	9.52	1.46
10/31	920	978	886	971	+6.43%	17,383,200	1533億8957万	+38.91%	9.53	1.46
09/30	799	943	793	912	+13.95%	15,584,700	1441億2196万	+33.77%	8.95	1.37
08/31	866	904	790	801	-7.83%	18,266,400	1264億8189万	+20.04%	7.85	1.21
07/29	933	966	850	869	-6.46%	17,814,600	1372億2390万	+32.22%	8.52	1.31
06/30	852	988	841	929	+7.9%	28,540,500	1467億215万	+44.2%	9.11	1.4
05/31	789	867	782	861	+6.08%	16,327,800	1359億6014万	+37.05%	8.44	1.3
04/28	693	839	675	811	+15.96%	23,322,900	1281億6691万	+31.92%	7.96	1.22
03/31	757	769	699	700	-6.71%	19,245,300	1105億2685万	-	25.88	1.24
02/29	763	782	691	750	-1.23%	20,664,600	1184億7804万	-	27.74	1.33
01/29	708	763	637	759	+6.6%	17,829,300	1199億5244万	-	28.08	1.35
2015
12/30	657	714	618	712	+9.09%	15,303,300	1125億2781万	-	26.35	1.27
11/30	605	666	594	653	+7.64%	10,304,400	1031億5488万	-	24.15	1.16
10/30	573	614	547	607	+6%	12,671,700	958億3557万	-	22.44	1.08
09/30	600	601	554	572	-5.76%	11,789,400	904億1191万	-	21.17	1.02
08/31	677	691	567	607	-10.55%	14,454,300	959億4089万	-	22.46	1.08
07/31	660	739	652	679	+2.93%	16,842,300	1072億6212万	-	25.11	1.21
06/30	626	671	601	660	+5.38%	18,728,700	1042億802万	-	24.4	1.17
05/29	554	653	544	626	+13.06%	23,094,600	988億8967万	-	23.15	1.11
04/30	564	570	552	554	-1.95%	14,535,900	874億6312万	-	20.48	0.98
03/31	597	600	565	565	-4.62%	18,964,800	839億3876万	-	11.62	0.94
02/27	590	604	578	592	+0.97%	12,511,800	880億192万	-	12.19	0.99
01/30	600	610	554	586	-2.71%	10,891,500	871億5955万	-	12.07	0.98
2014
12/30	556	607	556	603	+8.33%	17,170,800	895億8754万	-	12.41	1.01
11/28	544	557	524	556	+4.12%	11,716,500	827億	-	11.45	0.93
10/31	545	549	500	534	-1.9%	9,621,300	794億2966万	-	11	0.89
09/30	540	549	539	545	+0.86%	6,157,500	809億6573万	-	11.21	0.91
08/29	543	552	537	540	-0.74%	6,950,400	802億7202万	-	11.12	0.9
07/31	551	553	534	544	-1.39%	8,881,500	808億6662万	-	11.2	0.91
06/30	543	552	530	552	+3.05%	8,072,400	820億629万	-	11.36	0.92
05/30	543	544	499	535	-0.86%	7,711,200	795億7831万	-	11.02	0.89
04/30	560	600	517	540	0%	21,522,600	802億6596万	-	11.12	0.9

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2015年 3月期	610 1,830 1/5	499 1,498 5/21	4,644,600 1,548,200 4/1	12.58	10.3	1.08	0.89	906億7765万	742億2684万	1倍 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	30.13	20.97	1.45	1.01	1234億8045万	859億3607万	1.3倍 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	12.2	6.9	1.87	1.06	1885億1173万	1066億8289万	1.76倍 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	11.64	9.49	1.62	1.32	1874億5859万	1528億6300万	1.55倍 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	14.44	10.61	1.92	1.41	2411億6864万	1771億9050万	1.66倍 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	16.9	7.75	1.6	0.73	2119億4406万	972億465万	0.9倍 3/31
2021年 3月期	932 2,795 3/9	674 2,021 7/31	2,392,800 797,600 9/18	25.57	18.49	1.03	0.75	1471億7606万	1064億1961万	0.97倍 3/31
2022年 3月期	908 2,725 5/11	755 2,264 12/1	1,906,200 635,400 2/8	8.49	7.05	0.9	0.74	1434億9007万	1192億1524万	0.79倍 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	7.36	6.05	0.76	0.62	1410億1520万	1158億9785万	0.67倍 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	7.45	5.66	0.75	0.57	1558億3339万	1185億621万	0.72倍 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	7.38	5.98	0.75	0.61	1723億7267万	1395億9759万	0.72倍 3/31
2026年 3月期	1,589 2/27	971 2,913 4/7	3,844,200 1,281,400 5/13	10.83	6.62	0.97	0.59	2411億931万	1473億3615万	0.89倍 3/31
最新	1,268 2026/9/10		359,700	12.67 予想		0.77 実績		1924億189万		-

Umios（1333）のPBR（株価純資産倍率）の推移

2014/04/30～2026/09/10

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート