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
09/11	2,570	2,612	2,565	2,587	-1.26%	111,500	1789億9831万	+1.73%
09/10	2,641	2,649	2,611	2,620	-1.58%	132,200	1812億8163万	+3.23%
09/09	2,614	2,676	2,605	2,662	+1.53%	129,300	1841億8767万	+5.3%
09/08	2,648	2,663	2,619	2,622	-1.06%	96,100	1814億2001万	+4.25%
09/07	2,603	2,675	2,603	2,650	+2.32%	150,400	1833億5737万	+5.87%
09/04	2,586	2,600	2,567	2,590	-0.23%	97,500	1792億588万	+3.89%
09/03	2,567	2,610	2,563	2,596	+1.09%	138,800	1796億2103万	+4.42%
09/02	2,638	2,659	2,565	2,568	-3.68%	192,400	1776億8367万	+3.63%
09/01	2,575	2,670	2,571	2,666	+3.94%	191,400	1844億6443万	+7.8%
08/31	2,563	2,577	2,530	2,565	-0.43%	149,900	1774億7610万	+4.23%
08/28	2,610	2,611	2,555	2,576	-0.54%	211,100	1782億3720万	+5.06%
08/27	2,579	2,608	2,564	2,590	+1.65%	162,500	1792億588万	+6.02%
08/26	2,527	2,548	2,518	2,548	+1.15%	71,200	1762億9984万	+4.77%
08/25	2,537	2,546	2,502	2,519	-0.4%	121,000	1742億9329万	+3.92%
08/24	2,525	2,549	2,501	2,529	+0.56%	149,000	1749億8520万	+4.68%
08/21	2,516	2,556	2,474	2,515	+1.99%	218,700	1740億1652万	+4.36%
08/20	2,419	2,468	2,419	2,466	+1.94%	120,600	1706億2614万	+2.54%
08/19	2,470	2,470	2,404	2,419	-2.58%	126,300	1673億7414万	+0.75%
08/18	2,500	2,537	2,481	2,483	-0.6%	134,600	1718億240万	+3.54%
08/17	2,499	2,538	2,489	2,498	+0.77%	107,200	1728億4027万	+4.3%
08/14	2,476	2,486	2,453	2,479	-0.04%	109,500	1715億2563万	+3.64%
08/13	2,453	2,480	2,438	2,480	+1.27%	120,700	1715億9482万	+3.81%
08/12	2,453	2,461	2,427	2,449	+0.86%	97,000	1694億4989万	+2.55%
08/10	2,465	2,467	2,422	2,428	-1.5%	153,100	1679億9686万	+1.63%
08/07	2,548	2,548	2,451	2,465	+0.04%	227,200	1705億5695万	+3.14%
08/06	2,365	2,519	2,365	2,464	+3.79%	363,300	1704億8776万	+3.18%
08/05	2,348	2,375	2,336	2,374	+1.45%	91,500	1642億6053万	-0.5%
08/04	2,339	2,360	2,306	2,340	+0.56%	155,200	1619億802万	-2.01%
08/03	2,363	2,363	2,294	2,327	-2.72%	231,400	1610億853万	-2.72%
07/31	2,434	2,456	2,374	2,392	-0.46%	180,900	1655億597万	-0.17%
07/30	2,369	2,429	2,352	2,403	+0.25%	216,300	1662億6708万	+0.25%
07/29	2,392	2,435	2,361	2,397	-1.84%	321,200	1658億5193万	0%
07/28	12:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/28	2,380	2,555	2,340	2,442	+2.43%	518,900	1689億6555万	+1.88%
07/27	2,361	2,385	2,328	2,384	+2.05%	135,400	1649億5244万	-0.54%
07/24	17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	2,304	2,348	2,297	2,336	0%	92,900	1616億3125万	-2.59%
07/23	2,328	2,356	2,323	2,336	+0.13%	80,700	1616億3125万	-2.71%
07/22	2,340	2,356	2,332	2,333	-0.38%	85,300	1614億2368万	-2.91%
07/21	2,318	2,360	2,303	2,342	+1.08%	91,000	1620億4640万	-2.54%
07/17	2,369	2,385	2,291	2,317	-2.73%	122,300	1603億1661万	-3.7%
07/16	2,410	2,427	2,379	2,382	-0.71%	98,400	1648億1406万	-1%
07/15	2,382	2,415	2,380	2,399	+1.7%	112,400	1659億9031万	-0.17%
07/14	2,345	2,373	2,320	2,359	+0.55%	109,900	1632億2265万	-1.67%
07/13	2,410	2,424	2,341	2,346	-2.29%	98,300	1623億2316万	-2.13%
07/10	2,435	2,435	2,396	2,401	-0.87%	110,900	1661億2870万	+0.21%
07/09	2,383	2,432	2,381	2,422	+0.5%	87,500	1675億8172万	+1.09%
07/08	2,452	2,454	2,410	2,410	-1.67%	85,400	1667億5142万	+0.79%
07/07	2,466	2,488	2,451	2,451	-0.85%	82,700	1695億8827万	+2.64%
07/06	2,455	2,497	2,449	2,472	+0.77%	99,500	1710億4129万	+3.78%
07/03	2,445	2,461	2,422	2,453	+0.99%	101,400	1697億2665万	+3.24%
07/02	2,408	2,444	2,384	2,429	+0.91%	123,800	1680億6606万	+2.32%
07/01	2,430	2,434	2,397	2,407	-0.25%	104,500	1665億4384万	+1.43%
06/30	2,436	2,445	2,396	2,413	-0.94%	94,600	1669億5899万	+1.77%
06/29	2,449	2,473	2,409	2,436	-0.49%	103,600	1685億5040万	+2.83%
06/26	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	2,406	2,458	2,406	2,448	+1.75%	98,800	1693億8069万	+3.55%
06/25	2,442	2,442	2,398	2,406	+0.17%	106,600	1664億7465万	+2.08%
06/24	2,397	2,427	2,384	2,402	+0.21%	97,400	1661億9789万	+2.13%
06/23	2,450	2,469	2,397	2,397	-1.6%	109,200	1658億5193万	+2.09%
06/22	2,420	2,443	2,398	2,436	+0.83%	109,300	1685億5040万	+3.7%
06/19	2,418	2,452	2,400	2,416	-0.08%	115,900	1671億6657万	+2.94%
06/18	2,371	2,429	2,367	2,418	+1.64%	131,200	1673億495万	+2.94%
06/17	2,367	2,396	2,356	2,379	+1.41%	133,600	1646億648万	+1.19%
06/16	2,386	2,387	2,339	2,346	-2.21%	107,000	1623億2316万	-0.42%
06/15	2,371	2,415	2,360	2,399	+3.36%	120,900	1659億9031万	+1.52%
06/12	2,342	2,359	2,302	2,321	+0.39%	150,100	1605億9338万	-1.94%
06/11	2,289	2,312	2,234	2,312	+0.35%	114,900	1599億7066万	-2.61%
06/10	2,295	2,338	2,295	2,304	-0.3%	163,500	1594億1712万	-3.23%
06/09	2,338	2,349	2,298	2,311	-0.39%	140,600	1599億146万	-3.18%
06/08	2,306	2,332	2,280	2,320	-2.73%	181,500	1605億2419万	-3.09%
06/05	2,339	2,391	2,317	2,385	+3.02%	125,100	1650億2163万	-0.75%
06/04	2,315	2,345	2,307	2,315	0%	125,600	1601億7823万	-3.98%
06/03	2,312	2,330	2,279	2,315	+0.74%	130,200	1601億7823万	-4.42%
06/02	2,335	2,338	2,269	2,298	-1.58%	198,200	1590億197万	-5.55%
06/01	2,401	2,408	2,334	2,335	-2.83%	193,500	1615億6206万	-4.54%
05/29	2,424	2,445	2,396	2,403	-0.41%	217,100	1662億6708万	-2.28%
05/28	2,393	2,427	2,375	2,413	+2.51%	194,800	1669億5899万	-2.23%
05/27	2,391	2,404	2,338	2,354	+0.09%	146,700	1628億7670万	-5.04%
05/26	2,330	2,385	2,284	2,352	+1.64%	186,400	1627億3831万	-5.69%
05/25	2,278	2,319	2,268	2,314	+2.07%	179,600	1601億904万	-7.7%
05/22	2,306	2,320	2,258	2,267	-0.66%	126,300	1568億5704万	-10.18%
05/21	2,340	2,342	2,282	2,282	-1.51%	140,700	1578億9491万	-10.19%
05/20	2,382	2,382	2,286	2,317	-4.1%	177,400	1603億1661万	-9.49%
05/19	2,410	2,423	2,365	2,416	+1.34%	148,800	1671億6657万	-6.28%
05/18	2,461	2,461	2,373	2,384	-3.72%	221,600	1649億5244万	-8.02%
05/15	2,495	2,504	2,451	2,476	+0.69%	127,400	1713億1805万	-4.88%
05/14	2,501	2,502	2,452	2,459	-2.19%	129,400	1701億4180万	-5.71%
05/13	2,513	2,527	2,497	2,514	+0.48%	129,600	1739億4733万	-3.86%
05/12	2,520	2,569	2,497	2,502	+0.16%	98,200	1731億1703万	-4.5%
05/11	2,502	2,530	2,475	2,498	-0.16%	146,700	1728億4027万	-4.95%
05/08	2,466	2,509	2,443	2,502	+0.48%	216,300	1731億1703万	-4.87%
05/07	2,480	2,512	2,472	2,490	+1.76%	220,700	1722億8674万	-5.47%
05/01	2,491	2,500	2,436	2,447	-1.77%	158,700	1693億1150万	-7.35%
04/30	2,487	2,503	2,465	2,491	-1.97%	307,100	1723億5593万	-6%
04/28	12:30 支配株主等に関する事項について
04/28	12:30 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関するお知らせ(アップデート)
04/28	12:30 2026年3月期決算短信〔日本基準〕(連結)
04/28	2,650	2,769	2,471	2,541	-2.27%	720,200	1758億1550万	-4.4%
04/27	2,590	2,625	2,554	2,600	+0.42%	139,700	1798億9780万	-2.26%
04/24	2,601	2,617	2,578	2,589	-0.12%	101,500	1791億3669万	-2.56%
04/23	2,585	2,605	2,551	2,592	-0.99%	136,000	1793億4426万	-2.48%
04/22	2,600	2,629	2,581	2,618	-1.1%	105,600	1811億4324万	-1.76%
04/21	2,657	2,680	2,638	2,647	+0.11%	79,400	1831億4979万	-0.75%
04/20	2,702	2,702	2,635	2,644	-1.08%	84,400	1829億4222万	-0.86%
04/17	2,693	2,709	2,658	2,673	-1.94%	104,800	1849億4877万	+0.22%

ユアテック（1934）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート