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
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%
04/16	2,709	2,726	2,696	2,726	+1.04%	86,900	1886億1592万	+2.21%
04/15	2,751	2,773	2,687	2,698	-0.63%	119,600	1866億7856万	+1.16%
04/14	2,739	2,754	2,708	2,715	+0.26%	108,200	1878億5481万	+1.84%
04/13	2,734	2,770	2,695	2,708	-1.38%	110,900	1873億7047万	+1.73%
04/10	2,784	2,796	2,741	2,746	-0.79%	109,000	1899億9975万	+3.08%
04/09	2,770	2,791	2,741	2,768	-0.07%	124,400	1915億2196万	+3.86%
04/08	2,744	2,770	2,730	2,770	+4.49%	127,100	1916億6034万	+4.02%
04/07	2,628	2,651	2,613	2,651	+1.34%	83,700	1834億2656万	-0.75%
04/06	2,640	2,653	2,616	2,616	-0.72%	55,900	1810億486万	-2.68%
04/03	2,624	2,654	2,622	2,635	+0.27%	63,000	1823億1950万	-2.88%
04/02	2,699	2,739	2,624	2,628	-2.67%	141,600	1818億3516万	-3.84%
04/01	2,688	2,700	2,646	2,700	+5.55%	106,200	1868億1694万	-1.89%
03/31	2,525	2,579	2,495	2,558	-1.31%	170,200	1769億9175万	-7.59%
03/30	2,489	2,592	2,464	2,592	-2.56%	141,800	1793億4426万	-7.06%
03/27	2,663	2,684	2,643	2,660	-0.67%	116,700	1840億4928万	-5.34%
03/26	2,677	2,700	2,654	2,678	-0.37%	103,000	1852億9473万	-5.24%
03/25	2,686	2,711	2,668	2,688	+3.38%	115,600	1859億8664万	-5.25%
03/24	2,563	2,602	2,552	2,600	+3.46%	113,300	1798億9780万	-8.61%
03/23	2,548	2,548	2,478	2,513	-4.56%	112,900	1738億7814万	-11.95%
03/19	2,707	2,707	2,633	2,633	-4.5%	124,100	1821億8111万	-8.39%
03/18	2,720	2,757	2,719	2,757	+3.26%	118,100	1907億6086万	-4.47%
03/17	2,679	2,692	2,654	2,670	+1.25%	89,100	1847億4120万	-7.64%
03/16	2,634	2,657	2,605	2,637	-0.68%	98,200	1824億5788万	-9.01%
03/13	2,587	2,669	2,571	2,655	-0.75%	138,200	1837億333万	-8.61%
03/12	2,689	2,691	2,643	2,675	-1.83%	123,800	1850億8716万	-8.01%
03/11	2,743	2,775	2,715	2,725	+1.53%	117,200	1885億4673万	-6.42%
03/10	2,657	2,735	2,653	2,684	+2.95%	176,800	1857億988万	-7.83%
03/09	2,561	2,629	2,527	2,607	-5.58%	183,200	1803億8214万	-10.5%
03/06	2,719	2,774	2,710	2,761	+0.29%	149,800	1910億3762万	-5.61%
03/05	2,824	2,838	2,721	2,753	+0.58%	186,800	1904億8409万	-6.07%
03/04	2,862	2,882	2,694	2,737	-7.6%	254,600	1893億7703万	-6.87%
03/03	3,060	3,075	2,941	2,962	-3.52%	182,800	2049億4511万	+0.51%
03/02	3,050	3,110	2,991	3,070	-5.1%	288,600	2124億1778万	+4.1%
02/27	13:00 役員人事について
02/27	13:00 特別損失の計上および業績予想の修正に関するお知らせ
02/27	3,185	3,305	3,140	3,235	+2.86%	287,500	2238億3437万	+9.85%
02/26	3,110	3,195	3,105	3,145	+1.13%	130,300	2176億714万	+7.19%
02/25	3,120	3,125	3,055	3,110	+0.81%	124,400	2151億8544万	+6.29%
02/24	3,085	3,110	3,005	3,085	-0.32%	148,500	2134億5566万	+5.61%
02/20	3,105	3,155	3,070	3,095	-0.8%	128,600	2141億4757万	+6.1%
02/19	3,075	3,145	3,025	3,120	+1.96%	198,700	2158億7736万	+7.22%
02/18	2,985	3,080	2,977	3,060	+3.38%	210,400	2117億2587万	+5.41%
02/17	2,914	2,969	2,891	2,960	+3.35%	177,200	2048億672万	+2.21%
02/16	2,834	2,892	2,808	2,864	+1.27%	166,900	1981億6434万	-0.97%

ユアテック（1934）のIR情報・決算資料

2026/02/16～2026/07/13

IR情報＆株価推移

開示資料

決算

株式

チャート