イベントチャート

2025/08/21～2026/01/20

イベント情報＆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
2026
01/20	3,000	3,000	2,929	2,941	-1.54%	72,200	2034億9208万	+4.4%
01/19	2,981	3,015	2,967	2,987	+0.07%	120,400	2066億7489万	+6.3%
01/16	2,902	2,986	2,892	2,985	+2.19%	121,300	2065億3651万	+6.61%
01/15	2,920	2,941	2,911	2,921	-0.68%	74,500	2021億826万	+4.66%
01/14	2,910	2,941	2,895	2,941	+1.52%	105,300	2034億9208万	+5.72%
01/13	2,939	2,948	2,881	2,897	+1.44%	93,900	2004億4766万	+4.55%
01/09	2,869	2,877	2,827	2,856	-0.14%	107,300	1976億1081万	+3.44%
01/08	2,845	2,915	2,845	2,860	+0.7%	94,100	1978億8758万	+3.89%
01/07	2,833	2,870	2,805	2,840	-1.35%	143,800	1965億375万	+3.42%
01/06	2,790	2,886	2,774	2,879	+3.34%	140,000	1992億221万	+5%
01/05	2,759	2,809	2,759	2,786	+1.2%	97,700	1927億6741万	+1.79%
2025
12/30	2,799	2,804	2,753	2,753	-1.18%	67,600	1904億8409万	+0.66%
12/29	2,799	2,806	2,758	2,786	+1.09%	80,500	1927億6741万	+2.05%
12/26	2,786	2,799	2,743	2,756	-0.25%	76,400	1906億9166万	+1.17%
12/25	2,786	2,793	2,738	2,763	-1.07%	80,100	1911億7600万	+1.69%
12/24	2,826	2,847	2,793	2,793	-1.17%	88,700	1932億5175万	+3.14%
12/23	2,772	2,840	2,763	2,826	+2.17%	117,300	1955億3507万	+4.9%
12/22	2,781	2,795	2,759	2,766	-0.43%	152,600	1913億8358万	+3.21%
12/19	2,684	2,778	2,680	2,778	+3.5%	180,300	1922億1388万	+4.12%
12/18	2,693	2,706	2,654	2,684	-0.7%	84,100	1857億988万	+0.98%
12/17	2,706	2,714	2,629	2,703	-0.11%	150,100	1870億2452万	+2%
12/16	2,735	2,754	2,702	2,706	-2.17%	104,300	1872億3209万	+2.5%
12/15	2,755	2,767	2,716	2,766	-0.22%	102,100	1913億8358万	+5.13%
12/12	2,726	2,792	2,703	2,772	+3.59%	180,600	1917億9873万	+5.8%
12/11	2,783	2,789	2,671	2,676	-3.57%	161,900	1851億5635万	+2.61%
12/10	2,771	2,788	2,753	2,775	+1.46%	121,200	1920億630万	+6.77%
12/09	2,775	2,808	2,734	2,735	-0.62%	131,600	1892億3864万	+5.68%
12/08	2,725	2,755	2,719	2,752	+1.74%	107,800	1904億1490万	+6.75%
12/05	2,663	2,715	2,663	2,705	+1.31%	111,600	1871億6290万	+5.29%
12/04	2,643	2,687	2,639	2,670	+0.83%	118,500	1847億4120万	+4.17%
12/03	2,666	2,675	2,632	2,648	-0.15%	136,100	1832億1899万	+3.32%
12/02	2,678	2,692	2,652	2,652	-1.3%	109,200	1834億9575万	+3.15%
12/01	2,750	2,770	2,642	2,687	-2.04%	158,300	1859億1745万	+4.43%
11/28	2,759	2,760	2,718	2,743	-0.36%	147,000	1897億9218万	+6.57%
11/27	2,762	2,788	2,737	2,753	+1.14%	192,400	1904億8409万	+7.04%
11/26	2,652	2,722	2,650	2,722	+2.95%	152,500	1883億3915万	+6.08%
11/25	2,636	2,670	2,621	2,644	+0.72%	151,400	1829億4222万	+3.2%
11/21	2,565	2,625	2,565	2,625	+1.74%	176,100	1816億2758万	+2.5%
11/20	2,581	2,603	2,567	2,580	+1.94%	176,400	1785億1397万	+0.74%
11/19	2,446	2,566	2,427	2,531	+3.52%	317,800	1751億2359万	-1.29%
11/18	2,473	2,482	2,442	2,445	-1.96%	151,800	1691億7312万	-4.75%
11/17	2,442	2,498	2,427	2,494	+2.05%	164,800	1725億6350万	-3.11%
11/14	2,481	2,512	2,438	2,444	-3.44%	222,500	1691億393万	-5.31%
11/13	2,497	2,565	2,488	2,531	+2.02%	146,600	1751億2359万	-2.32%
11/12	2,463	2,481	2,438	2,481	+0.94%	159,600	1716億6401万	-4.5%
11/11	2,519	2,523	2,432	2,458	-1.25%	194,500	1700億7261万	-5.68%
11/10	2,451	2,502	2,447	2,489	+0.44%	116,300	1722億1754万	-4.75%
11/07	2,450	2,478	2,434	2,478	+0.04%	118,000	1714億5644万	-5.31%
11/06	2,410	2,507	2,404	2,477	+0.94%	143,100	1713億8725万	-5.6%
11/05	2,453	2,465	2,364	2,454	-1.96%	266,400	1697億9584万	-6.8%
11/04	2,480	2,546	2,464	2,503	+0.6%	233,000	1731億8622万	-5.3%
10/31	2,520	2,521	2,474	2,488	-1.27%	292,200	1721億4835万	-6.33%
10/30	2,530	2,605	2,493	2,520	-1.6%	669,500	1743億6248万	-5.55%
10/29	（IR情報）12:30 中期経営計画(2024-2028)の数値目標見直しおよび資本コストや株価を意識した経営の実現に向けた対応についてのアップデートに関するお知らせ(アップデート)
10/29	（IR情報）12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/29	2,864	2,922	2,501	2,561	-4.3%	1,318,000	1771億9933万	-4.33%
10/28	2,808	2,808	2,665	2,676	-5.37%	243,100	1851億5635万	-0.37%
10/27	2,759	2,828	2,757	2,828	+4.09%	152,700	1956億7345万	+5.33%
10/24	2,735	2,744	2,698	2,717	+0.3%	79,700	1879億9320万	+1.49%
10/23	2,652	2,725	2,650	2,709	+0.97%	129,500	1874億3967万	+1.35%
10/22	2,640	2,696	2,634	2,683	+2.52%	95,200	1856億4069万	+0.41%
10/21	2,640	2,655	2,604	2,617	-0.3%	87,800	1810億7405万	-2.06%
10/20	2,643	2,652	2,609	2,625	+0.38%	113,500	1816億2758万	-1.94%
10/17	2,644	2,648	2,607	2,615	-0.3%	101,200	1809億3567万	-2.46%
10/16	2,647	2,670	2,598	2,623	-1.17%	111,500	1814億8920万	-2.24%
10/15	2,630	2,669	2,630	2,654	+1.65%	53,400	1836億3414万	-1.23%
10/14	2,560	2,638	2,556	2,611	+0.23%	102,700	1806億5890万	-2.9%
10/10	2,650	2,674	2,602	2,605	-2.8%	110,300	1802億4375万	-3.23%
10/09	2,685	2,707	2,654	2,680	0%	135,200	1854億3311万	-0.48%
10/08	2,693	2,785	2,680	2,680	-1.03%	112,400	1854億3311万	-0.45%
10/07	2,720	2,727	2,663	2,708	+0.33%	120,400	1873億7047万	+0.56%
10/06	2,666	2,709	2,643	2,699	+3.17%	196,200	1867億4775万	+0.33%
10/03	2,587	2,623	2,570	2,616	+0.93%	91,800	1810億486万	-2.71%
10/02	2,650	2,650	2,576	2,592	-2.34%	111,100	1793億4426万	-3.64%
10/01	2,679	2,680	2,619	2,654	-1.59%	131,300	1836億3414万	-1.37%
09/30	2,719	2,725	2,663	2,697	-0.81%	112,100	1866億937万	+0.26%
09/29	2,799	2,799	2,714	2,719	-3.58%	136,600	1881億3158万	+1.08%
09/26	2,774	2,835	2,768	2,820	+1.48%	159,200	1951億1992万	+4.95%
09/25	2,750	2,783	2,736	2,779	+0.83%	113,300	1922億8307万	+3.73%
09/24	2,798	2,799	2,740	2,756	-1.32%	205,600	1906億9166万	+3.07%
09/22	2,744	2,826	2,705	2,793	+5.36%	293,400	1932億5175万	+4.57%
09/19	2,630	2,672	2,620	2,651	+1.18%	163,500	1834億2656万	-0.56%
09/18	2,626	2,629	2,600	2,620	-0.23%	90,300	1812億8163万	-1.76%
09/17	2,660	2,664	2,613	2,626	-2.23%	99,500	1816億9677万	-1.65%
09/16	2,678	2,693	2,664	2,686	+0.19%	111,800	1858億4826万	+0.6%
09/12	2,731	2,740	2,681	2,681	-1.83%	122,100	1855億230万	+0.49%
09/11	2,708	2,747	2,700	2,731	+0.52%	109,000	1889億6188万	+2.36%
09/10	2,694	2,720	2,687	2,717	+1.3%	105,400	1879億9320万	+1.91%
09/09	2,715	2,740	2,673	2,682	-1.29%	118,300	1855億7150万	+0.83%
09/08	2,703	2,738	2,675	2,717	+0.59%	122,300	1879億9320万	+2.37%
09/05	2,671	2,705	2,638	2,701	+0.86%	127,700	1868億8613万	+2.12%
09/04	2,641	2,682	2,637	2,678	+1.63%	120,300	1852億9473万	+1.59%
09/03	2,700	2,716	2,613	2,635	-1.09%	144,900	1823億1950万	+0.27%
09/02	2,707	2,716	2,652	2,664	-1.33%	106,800	1843億2605万	+1.68%
09/01	2,618	2,700	2,612	2,700	+2%	114,700	1868億1694万	+3.53%
08/29	2,658	2,683	2,647	2,647	-0.26%	71,300	1831億4979万	+1.93%
08/28	2,632	2,663	2,625	2,654	+0.57%	84,400	1836億3414万	+2.67%
08/27	2,664	2,664	2,631	2,639	+0.5%	75,100	1825億9626万	+2.6%
08/26	2,708	2,708	2,609	2,626	-0.45%	236,400	1816億9677万	+2.54%
08/25	2,700	2,720	2,626	2,638	-1.93%	115,500	1825億2707万	+3.49%
08/22	2,650	2,694	2,623	2,690	+1.86%	107,800	1861億2503万	+6.03%
08/21	2,634	2,642	2,605	2,641	+0.27%	59,200	1827億3465万	+4.64%

1934 ユアテック

イベントチャート

2025/08/21～2026/01/20

イベント情報＆株価推移

開示資料

決算

株式

チャート