ユキグニファクトリー（1375）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,051
- 始値
- 1,058
- 高値
- 1,068
- 安値
- 1,050
- 終値 +1.62%
- 1,068
- 出来高 +69.42%
- 75,900
乖離率
- 株価（5日）
移動平均値 - +1.14%
1,056 - 株価（25日）
移動平均値 - +1.14%
1,056 - 出来高（5日）
移動平均値 - +76.92%
42,900
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,058 | 1,068 | 1,050 | 1,068 | +1.62% | 75,900 | 426億2462万 | +1.14% | 16.77 | 2.88 |
| 05/11 | 1,055 | 1,058 | 1,051 | 1,051 | -0.1% | 44,800 | 419億4614万 | -0.47% | 16.5 | 2.84 |
| 05/08 | 1,055 | 1,057 | 1,049 | 1,052 | -0.38% | 38,200 | 419億8605万 | -0.47% | 16.52 | 2.84 |
| 05/07 | 1,055 | 1,059 | 1,055 | 1,056 | +0.28% | 29,100 | 421億4569万 | -0.19% | 16.58 | 2.85 |
| 05/01 | 1,054 | 1,055 | 1,048 | 1,053 | +0.29% | 26,500 | 420億2596万 | -0.47% | 16.53 | 2.84 |
| 04/30 | 1,053 | 1,054 | 1,048 | 1,050 | -0.57% | 35,900 | 419億623万 | -0.85% | 16.49 | 2.84 |
| 04/28 | 1,047 | 1,056 | 1,047 | 1,056 | +0.86% | 35,500 | 421億4569万 | -0.38% | 16.58 | 2.85 |
| 04/27 | 1,041 | 1,052 | 1,040 | 1,047 | +0.1% | 37,900 | 417億8650万 | -1.32% | 16.44 | 2.83 |
| 04/24 | 1,050 | 1,053 | 1,044 | 1,046 | -0.29% | 32,300 | 417億4659万 | -1.51% | 16.42 | 2.82 |
| 04/23 | 1,055 | 1,057 | 1,049 | 1,049 | -0.66% | 43,000 | 418億6632万 | -1.22% | 16.47 | 2.83 |
| 04/22 | 1,062 | 1,064 | 1,056 | 1,056 | -0.56% | 30,100 | 421億4569万 | -0.75% | 16.58 | 2.85 |
| 04/21 | 1,063 | 1,066 | 1,061 | 1,062 | +0.19% | 25,100 | 423億8516万 | -0.19% | 16.68 | 2.87 |
| 04/20 | 1,061 | 1,064 | 1,058 | 1,060 | +0.28% | 26,300 | 423億534万 | -0.47% | 16.64 | 2.86 |
| 04/17 | 1,055 | 1,060 | 1,055 | 1,057 | +0.19% | 20,400 | 421億8560万 | -0.75% | 16.6 | 2.85 |
| 04/16 | 1,058 | 1,060 | 1,054 | 1,055 | -0.09% | 24,700 | 421億578万 | -0.94% | 16.57 | 2.85 |
| 04/15 | 1,050 | 1,058 | 1,050 | 1,056 | +0.57% | 28,300 | 421億4569万 | -0.94% | 16.58 | 2.85 |
| 04/14 | 1,056 | 1,058 | 1,048 | 1,050 | -0.57% | 40,700 | 419億623万 | -1.59% | 16.49 | 2.84 |
| 04/13 | 1,055 | 1,058 | 1,052 | 1,056 | +0.48% | 21,000 | 421億4569万 | -1.12% | 16.58 | 2.85 |
| 04/10 | 1,056 | 1,060 | 1,050 | 1,051 | -0.57% | 40,200 | 419億4614万 | -1.68% | 16.5 | 2.84 |
| 04/09 | 1,060 | 1,066 | 1,057 | 1,057 | -0.38% | 27,700 | 421億8560万 | -1.31% | 16.6 | 2.85 |
| 04/08 | 1,065 | 1,068 | 1,060 | 1,061 | +0.19% | 35,500 | 423億4525万 | -0.93% | 16.66 | 2.86 |
| 04/07 | 1,062 | 1,065 | 1,057 | 1,059 | -0.47% | 32,900 | 422億6543万 | -1.21% | 16.63 | 2.86 |
| 04/06 | 1,067 | 1,070 | 1,063 | 1,064 | -0.28% | 27,200 | 424億6498万 | -0.84% | 16.71 | 2.87 |
| 04/03 | 1,065 | 1,073 | 1,065 | 1,067 | +0.19% | 28,300 | 425億8471万 | -0.74% | 16.75 | 2.88 |
| 04/02 | 1,070 | 1,073 | 1,064 | 1,065 | -0.47% | 32,800 | 425億489万 | -1.02% | 16.72 | 2.88 |
| 04/01 | 1,071 | 1,074 | 1,069 | 1,070 | -0.19% | 38,100 | 427億444万 | -0.74% | 16.8 | 2.89 |
| 03/31 | 1,067 | 1,078 | 1,067 | 1,072 | +0.47% | 54,400 | 427億8427万 | -0.65% | 14.45 | 2.89 |
| 03/30 | 1,054 | 1,069 | 1,043 | 1,067 | -0.65% | 118,400 | 425億8471万 | -1.2% | 14.39 | 2.88 |
| 03/27 | 1,079 | 1,082 | 1,074 | 1,074 | -0.46% | 98,100 | 428億6409万 | -0.65% | 14.48 | 2.9 |
| 03/26 | 1,080 | 1,083 | 1,073 | 1,079 | +0.37% | 57,000 | 430億6364万 | -0.28% | 14.55 | 2.91 |
| 03/25 | 1,081 | 1,084 | 1,075 | 1,075 | +0.19% | 67,200 | 429億400万 | -0.65% | 14.49 | 2.9 |
| 03/24 | 1,067 | 1,074 | 1,066 | 1,073 | +1.51% | 33,000 | 428億2418万 | -0.92% | 14.47 | 2.9 |
| 03/23 | 1,067 | 1,068 | 1,057 | 1,057 | -1.12% | 89,900 | 421億8560万 | -2.49% | 14.25 | 2.85 |
| 03/19 | 1,077 | 1,079 | 1,069 | 1,069 | -1.38% | 53,500 | 426億6453万 | -1.57% | 14.41 | 2.89 |
| 03/18 | 1,074 | 1,084 | 1,074 | 1,084 | +1.5% | 37,200 | 432億6319万 | -0.28% | 14.62 | 2.93 |
| 03/17 | 1,068 | 1,078 | 1,068 | 1,068 | 0% | 39,200 | 426億2462万 | -1.75% | 14.4 | 2.88 |
| 03/16 | 1,069 | 1,075 | 1,066 | 1,068 | -0.09% | 40,800 | 426億2462万 | -1.75% | 14.4 | 2.88 |
| 03/13 | 1,060 | 1,073 | 1,060 | 1,069 | +0.28% | 54,500 | 426億6453万 | -1.66% | 14.41 | 2.89 |
| 03/12 | 1,079 | 1,080 | 1,063 | 1,066 | -1.2% | 57,200 | 425億4480万 | -1.93% | 14.37 | 2.88 |
| 03/11 | 1,086 | 1,089 | 1,076 | 1,079 | -0.19% | 34,000 | 430億6364万 | -0.74% | 14.55 | 2.91 |
| 03/10 | 1,088 | 1,091 | 1,078 | 1,081 | +0.19% | 39,300 | 431億4346万 | -0.55% | 14.58 | 2.92 |
| 03/09 | 1,065 | 1,086 | 1,054 | 1,079 | +0.65% | 87,700 | 430億6364万 | -0.64% | 14.55 | 2.91 |
| 03/06 | 1,086 | 1,086 | 1,069 | 1,072 | -1.56% | 78,500 | 427億8427万 | -1.2% | 14.45 | 2.89 |
| 03/05 | 1,085 | 1,098 | 1,082 | 1,089 | +1.3% | 42,500 | 434億6275万 | +0.46% | 14.68 | 2.94 |
| 03/04 | 1,084 | 1,084 | 1,070 | 1,075 | -0.92% | 85,600 | 429億400万 | -0.74% | 14.49 | 2.9 |
| 03/03 | 1,091 | 1,092 | 1,078 | 1,085 | -0.46% | 90,200 | 433億310万 | +0.28% | 14.63 | 2.93 |
| 03/02 | 1,098 | 1,099 | 1,090 | 1,090 | -1.09% | 60,300 | 435億266万 | +0.83% | 14.7 | 2.94 |
| 02/27 | 1,100 | 1,103 | 1,095 | 1,102 | +0.09% | 58,200 | 439億8159万 | +1.94% | 14.86 | 2.98 |
| 02/26 | 1,098 | 1,103 | 1,098 | 1,101 | +0.36% | 34,800 | 439億4168万 | +2.04% | 14.84 | 2.97 |
| 02/25 | 1,100 | 1,103 | 1,096 | 1,097 | -0.27% | 45,100 | 437億8203万 | +1.76% | 14.79 | 2.96 |
| 02/24 | 1,100 | 1,106 | 1,095 | 1,100 | +0.46% | 51,200 | 439億177万 | +2.14% | 14.83 | 2.97 |
| 02/20 | 1,088 | 1,097 | 1,085 | 1,095 | +0.09% | 40,500 | 437億221万 | +1.77% | 14.76 | 2.96 |
| 02/19 | 1,091 | 1,094 | 1,088 | 1,094 | +0.27% | 33,800 | 436億6230万 | +1.77% | 14.75 | 2.95 |
| 02/18 | 1,094 | 1,096 | 1,091 | 1,091 | +0.09% | 29,400 | 435億4257万 | +1.58% | 14.71 | 2.95 |
| 02/17 | 1,095 | 1,095 | 1,085 | 1,090 | -0.27% | 30,200 | 435億266万 | +1.68% | 14.7 | 2.94 |
| 02/16 | 1,107 | 1,107 | 1,090 | 1,093 | -1.26% | 59,400 | 436億2239万 | +2.05% | 14.74 | 2.95 |
| 02/13 | 1,110 | 1,111 | 1,098 | 1,107 | -0.27% | 44,800 | 441億8114万 | +3.55% | 14.93 | 2.99 |
| 02/12 | 1,095 | 1,111 | 1,093 | 1,110 | +1.56% | 106,600 | 443億87万 | +4.03% | 14.97 | 3 |
| 02/10 | 1,086 | 1,096 | 1,083 | 1,093 | +1.77% | 99,700 | 436億2239万 | +2.63% | 14.74 | 2.95 |
| 02/09 | 1,082 | 1,083 | 1,070 | 1,074 | -0.19% | 47,200 | 428億6409万 | +1.03% | 14.48 | 2.9 |
| 02/06 | 1,077 | 1,078 | 1,073 | 1,076 | +0.09% | 33,200 | 429億4391万 | +1.32% | 14.51 | 2.91 |
| 02/05 | 1,075 | 1,080 | 1,073 | 1,075 | +0.19% | 43,900 | 429億400万 | +1.32% | 14.49 | 2.9 |
| 02/04 | 1,061 | 1,077 | 1,060 | 1,073 | +1.04% | 52,800 | 428億2418万 | +1.23% | 14.47 | 2.9 |
| 02/03 | 1,064 | 1,069 | 1,061 | 1,062 | -0.19% | 38,900 | 423億8516万 | +0.28% | 14.32 | 2.87 |
| 02/02 | 1,068 | 1,071 | 1,064 | 1,064 | +0.19% | 41,100 | 424億6498万 | +0.57% | 14.35 | 2.87 |
| 01/30 | 1,057 | 1,064 | 1,052 | 1,062 | +0.47% | 49,600 | 423億8516万 | +0.38% | 14.32 | 2.87 |
| 01/29 | 1,048 | 1,057 | 1,041 | 1,057 | +0.86% | 58,000 | 421億8560万 | 0% | 14.25 | 2.85 |
| 01/28 | 1,053 | 1,053 | 1,048 | 1,048 | -0.66% | 73,300 | 418億2641万 | -0.85% | 14.13 | 2.83 |
| 01/27 | 1,060 | 1,060 | 1,053 | 1,055 | -0.57% | 41,600 | 421億578万 | -0.09% | 14.22 | 2.85 |
| 01/26 | 1,063 | 1,064 | 1,051 | 1,061 | -0.28% | 97,000 | 423億4525万 | +0.47% | 14.31 | 2.86 |
| 01/23 | 1,074 | 1,074 | 1,058 | 1,064 | -0.84% | 61,500 | 424億6498万 | +0.85% | 14.35 | 2.87 |
| 01/22 | 1,066 | 1,076 | 1,065 | 1,073 | +0.75% | 53,500 | 428億2418万 | +1.8% | 14.47 | 2.9 |
| 01/21 | 1,070 | 1,070 | 1,062 | 1,065 | -0.47% | 43,400 | 425億489万 | +1.14% | 14.36 | 2.88 |
| 01/20 | 1,074 | 1,074 | 1,066 | 1,070 | -0.37% | 54,200 | 427億444万 | +1.71% | 14.43 | 2.89 |
| 01/19 | 1,080 | 1,084 | 1,071 | 1,074 | -0.28% | 53,000 | 428億6409万 | +2.19% | 14.48 | 2.9 |
| 01/16 | 1,070 | 1,077 | 1,068 | 1,077 | +0.65% | 45,500 | 429億8382万 | +2.67% | 14.52 | 2.91 |
| 01/15 | 1,062 | 1,070 | 1,062 | 1,070 | +0.85% | 55,200 | 427億444万 | +2.1% | 14.43 | 2.89 |
| 01/14 | 1,049 | 1,062 | 1,045 | 1,061 | +1.53% | 77,000 | 423億4525万 | +1.34% | 14.31 | 2.86 |
| 01/13 | 1,060 | 1,061 | 1,043 | 1,045 | -0.95% | 123,700 | 417億668万 | -0.1% | 14.09 | 2.82 |
| 01/09 | 1,057 | 1,059 | 1,055 | 1,055 | 0% | 33,700 | 421億578万 | +0.86% | 14.22 | 2.85 |
| 01/08 | 1,057 | 1,058 | 1,054 | 1,055 | -0.09% | 40,500 | 421億578万 | +0.86% | 14.22 | 2.85 |
| 01/07 | 1,054 | 1,056 | 1,050 | 1,056 | +0.28% | 38,200 | 421億4569万 | +1.05% | 14.24 | 2.85 |
| 01/06 | 1,048 | 1,053 | 1,047 | 1,053 | +0.57% | 34,100 | 420億2596万 | +0.77% | 14.2 | 2.84 |
| 01/05 | 1,055 | 1,056 | 1,047 | 1,047 | -0.48% | 57,200 | 417億8650万 | +0.19% | 14.12 | 2.83 |
| 2025 | ||||||||||
| 12/30 | 1,055 | 1,055 | 1,047 | 1,052 | +0.1% | 32,800 | 419億8605万 | +0.67% | 14.18 | 2.89 |
| 12/29 | 1,047 | 1,051 | 1,043 | 1,051 | +0.57% | 49,300 | 419億4614万 | +0.57% | 14.17 | 2.88 |
| 12/26 | 1,046 | 1,049 | 1,042 | 1,045 | -0.19% | 55,900 | 417億668万 | +0.1% | 14.09 | 2.87 |
| 12/25 | 1,045 | 1,050 | 1,045 | 1,047 | +0.19% | 34,200 | 417億8650万 | +0.38% | 14.12 | 2.87 |
| 12/24 | 1,048 | 1,053 | 1,045 | 1,045 | -0.48% | 49,200 | 417億668万 | +0.29% | 14.09 | 2.87 |
| 12/23 | 1,045 | 1,051 | 1,044 | 1,050 | +0.48% | 44,600 | 419億623万 | +0.86% | 14.16 | 2.88 |
| 12/22 | 1,053 | 1,055 | 1,045 | 1,045 | -0.76% | 45,800 | 417億668万 | +0.48% | 14.09 | 2.87 |
| 12/19 | 1,044 | 1,053 | 1,043 | 1,053 | +1.06% | 57,500 | 420億2596万 | +1.35% | 14.2 | 2.89 |
| 12/18 | 1,039 | 1,045 | 1,038 | 1,042 | +0.39% | 59,400 | 415億8694万 | +0.39% | 14.05 | 2.86 |
| 12/17 | 1,039 | 1,041 | 1,037 | 1,038 | -0.19% | 37,600 | 414億2730万 | 0% | 14 | 2.85 |
| 12/16 | 1,044 | 1,044 | 1,039 | 1,040 | -0.29% | 42,800 | 415億712万 | +0.29% | 14.02 | 2.85 |
| 12/15 | 1,040 | 1,043 | 1,037 | 1,043 | +0.38% | 53,100 | 416億2686万 | +0.68% | 14.06 | 2.86 |
| 12/12 | 1,044 | 1,046 | 1,037 | 1,039 | +0.29% | 45,400 | 414億6721万 | +0.39% | 14.01 | 2.85 |
| 12/11 | 1,047 | 1,048 | 1,036 | 1,036 | -0.96% | 62,700 | 413億4748万 | +0.19% | 13.97 | 2.84 |
| 12/10 | 1,049 | 1,049 | 1,045 | 1,046 | +0.19% | 29,900 | 417億4659万 | +1.16% | 14.1 | 2.87 |
| 12/09 | 1,046 | 1,048 | 1,041 | 1,044 | -0.1% | 24,800 | 416億6677万 | +1.06% | 14.08 | 2.86 |
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 | |
| 2021年 3月期 | 2,173 10/28 | 1,600 12/21 | 4,089,800 9/17 | 865億9405万 | 637億6000万 | +7.72% 3/25 | -14.13% 11/20 |
| 2022年 3月期 | 1,997 5/7 | 1,092 3/9 | 711,500 4/28 | 797億166万 | 435億8248万 | +4.31% 2/16 | -11.28% 11/30 |
| 2023年 3月期 | 1,223 4/7 | 814 5/27 | 921,800 5/31 | 488億1078万 | 324億8730万 | +6.56% 10/24 | -17.49% 5/25 |
| 2024年 3月期 | 1,173 3/25 | 867 8/21 | 1,289,200 6/21 | 468億1525万 | 346億257万 | +13.31% 3/21 | -7.19% 4/19 |
| 2025年 3月期 | 1,239 2/18 2/17 | 902 8/5 | 264,200 2/6 | 494億4935万 | 359億9945万 | +9.01% 2/6 | -13.32% 4/7 |
| 2026年 3月期 | 1,202 4/24 4/23 | 991 4/7 | 262,300 4/7 | 479億7266万 | 395億5150万 | +4.03% 2/12 | -5.75% 5/19 |
| 最新 | 1,068 2026/5/12 | 75,900 | 426億2462万 | +1.14% 1,056 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/05/12 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
814円（2022/05/27） - 31%（1.31倍）
1,068円（5/12）
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。
