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
10/02	2,550	2,561	2,507	2,517	-1.41%	99,100	-	-3.27%
10/01	2,550	2,560	2,511	2,553	-0.51%	124,300	-	-1.88%
09/30	2,554	2,585	2,544	2,566	+0.71%	150,300	-	-1.35%
09/29	2,584	2,584	2,538	2,548	-3.01%	131,000	-	-1.96%
09/28	2,654	2,654	2,616	2,627	+0.08%	127,300	-	+1.19%
09/25	2,624	2,626	2,596	2,625	+0.46%	115,400	-	+1.43%
09/24	2,651	2,651	2,613	2,613	-1.1%	139,700	-	+1.2%
09/18	2,677	2,680	2,624	2,642	-1.2%	167,800	-	+2.48%
09/17	2,635	2,674	2,635	2,674	+1.79%	99,300	-	+4.01%
09/16	2,618	2,647	2,618	2,627	+0.77%	87,000	-	+2.5%
09/15	2,606	2,627	2,593	2,607	-0.5%	123,100	-	+2%
09/14	2,587	2,622	2,585	2,620	+1.28%	96,000	-	+2.79%
09/11	2,570	2,612	2,565	2,587	-1.26%	111,500	-	+1.73%
09/10	2,641	2,649	2,611	2,620	-1.58%	132,200	-	+3.23%
09/09	2,614	2,676	2,605	2,662	+1.53%	129,300	-	+5.3%
09/08	2,648	2,663	2,619	2,622	-1.06%	96,100	-	+4.25%
09/07	2,603	2,675	2,603	2,650	+2.32%	150,400	-	+5.87%
09/04	2,586	2,600	2,567	2,590	-0.23%	97,500	-	+3.89%
09/03	2,567	2,610	2,563	2,596	+1.09%	138,800	-	+4.42%
09/02	2,638	2,659	2,565	2,568	-3.68%	192,400	-	+3.63%
09/01	2,575	2,670	2,571	2,666	+3.94%	191,400	-	+7.8%
08/31	2,563	2,577	2,530	2,565	-0.43%	149,900	-	+4.23%
08/28	2,610	2,611	2,555	2,576	-0.54%	211,100	-	+5.06%
08/27	2,579	2,608	2,564	2,590	+1.65%	162,500	-	+6.02%
08/26	2,527	2,548	2,518	2,548	+1.15%	71,200	-	+4.77%
08/25	2,537	2,546	2,502	2,519	-0.4%	121,000	-	+3.92%
08/24	2,525	2,549	2,501	2,529	+0.56%	149,000	-	+4.68%
08/21	2,516	2,556	2,474	2,515	+1.99%	218,700	-	+4.36%
08/20	2,419	2,468	2,419	2,466	+1.94%	120,600	-	+2.54%
08/19	2,470	2,470	2,404	2,419	-2.58%	126,300	-	+0.75%
08/18	2,500	2,537	2,481	2,483	-0.6%	134,600	-	+3.54%
08/17	2,499	2,538	2,489	2,498	+0.77%	107,200	-	+4.3%
08/14	2,476	2,486	2,453	2,479	-0.04%	109,500	-	+3.64%
08/13	2,453	2,480	2,438	2,480	+1.27%	120,700	-	+3.81%
08/12	2,453	2,461	2,427	2,449	+0.86%	97,000	-	+2.55%
08/10	2,465	2,467	2,422	2,428	-1.5%	153,100	-	+1.63%
08/07	2,548	2,548	2,451	2,465	+0.04%	227,200	-	+3.14%
08/06	2,365	2,519	2,365	2,464	+3.79%	363,300	-	+3.18%
08/05	2,348	2,375	2,336	2,374	+1.45%	91,500	-	-0.5%
08/04	2,339	2,360	2,306	2,340	+0.56%	155,200	-	-2.01%
08/03	2,363	2,363	2,294	2,327	-2.72%	231,400	-	-2.72%
07/31	2,434	2,456	2,374	2,392	-0.46%	180,900	-	-0.17%
07/30	2,369	2,429	2,352	2,403	+0.25%	216,300	-	+0.25%
07/29	2,392	2,435	2,361	2,397	-1.84%	321,200	-	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	-	+1.88%
07/27	2,361	2,385	2,328	2,384	+2.05%	135,400	-	-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	-	-2.59%
07/23	2,328	2,356	2,323	2,336	+0.13%	80,700	-	-2.71%
07/22	2,340	2,356	2,332	2,333	-0.38%	85,300	-	-2.91%
07/21	2,318	2,360	2,303	2,342	+1.08%	91,000	-	-2.54%
07/17	2,369	2,385	2,291	2,317	-2.73%	122,300	-	-3.7%
07/16	2,410	2,427	2,379	2,382	-0.71%	98,400	-	-1%
07/15	2,382	2,415	2,380	2,399	+1.7%	112,400	-	-0.17%
07/14	2,345	2,373	2,320	2,359	+0.55%	109,900	-	-1.67%
07/13	2,410	2,424	2,341	2,346	-2.29%	98,300	-	-2.13%
07/10	2,435	2,435	2,396	2,401	-0.87%	110,900	-	+0.21%
07/09	2,383	2,432	2,381	2,422	+0.5%	87,500	-	+1.09%
07/08	2,452	2,454	2,410	2,410	-1.67%	85,400	-	+0.79%
07/07	2,466	2,488	2,451	2,451	-0.85%	82,700	-	+2.64%
07/06	2,455	2,497	2,449	2,472	+0.77%	99,500	-	+3.78%
07/03	2,445	2,461	2,422	2,453	+0.99%	101,400	-	+3.24%
07/02	2,408	2,444	2,384	2,429	+0.91%	123,800	-	+2.32%
07/01	2,430	2,434	2,397	2,407	-0.25%	104,500	-	+1.43%
06/30	2,436	2,445	2,396	2,413	-0.94%	94,600	-	+1.77%
06/29	2,449	2,473	2,409	2,436	-0.49%	103,600	-	+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	-	+3.55%
06/25	2,442	2,442	2,398	2,406	+0.17%	106,600	-	+2.08%
06/24	2,397	2,427	2,384	2,402	+0.21%	97,400	-	+2.13%
06/23	2,450	2,469	2,397	2,397	-1.6%	109,200	-	+2.09%
06/22	2,420	2,443	2,398	2,436	+0.83%	109,300	-	+3.7%
06/19	2,418	2,452	2,400	2,416	-0.08%	115,900	-	+2.94%
06/18	2,371	2,429	2,367	2,418	+1.64%	131,200	-	+2.94%
06/17	2,367	2,396	2,356	2,379	+1.41%	133,600	-	+1.19%
06/16	2,386	2,387	2,339	2,346	-2.21%	107,000	-	-0.42%
06/15	2,371	2,415	2,360	2,399	+3.36%	120,900	-	+1.52%
06/12	2,342	2,359	2,302	2,321	+0.39%	150,100	-	-1.94%
06/11	2,289	2,312	2,234	2,312	+0.35%	114,900	-	-2.61%
06/10	2,295	2,338	2,295	2,304	-0.3%	163,500	-	-3.23%
06/09	2,338	2,349	2,298	2,311	-0.39%	140,600	-	-3.18%
06/08	2,306	2,332	2,280	2,320	-2.73%	181,500	-	-3.09%
06/05	2,339	2,391	2,317	2,385	+3.02%	125,100	-	-0.75%
06/04	2,315	2,345	2,307	2,315	0%	125,600	-	-3.98%
06/03	2,312	2,330	2,279	2,315	+0.74%	130,200	-	-4.42%
06/02	2,335	2,338	2,269	2,298	-1.58%	198,200	-	-5.55%
06/01	2,401	2,408	2,334	2,335	-2.83%	193,500	-	-4.54%
05/29	2,424	2,445	2,396	2,403	-0.41%	217,100	-	-2.28%
05/28	2,393	2,427	2,375	2,413	+2.51%	194,800	-	-2.23%
05/27	2,391	2,404	2,338	2,354	+0.09%	146,700	-	-5.04%
05/26	2,330	2,385	2,284	2,352	+1.64%	186,400	-	-5.69%
05/25	2,278	2,319	2,268	2,314	+2.07%	179,600	-	-7.7%
05/22	2,306	2,320	2,258	2,267	-0.66%	126,300	-	-10.18%
05/21	2,340	2,342	2,282	2,282	-1.51%	140,700	-	-10.19%
05/20	2,382	2,382	2,286	2,317	-4.1%	177,400	-	-9.49%
05/19	2,410	2,423	2,365	2,416	+1.34%	148,800	-	-6.28%
05/18	2,461	2,461	2,373	2,384	-3.72%	221,600	-	-8.02%
05/15	2,495	2,504	2,451	2,476	+0.69%	127,400	-	-4.88%
05/14	2,501	2,502	2,452	2,459	-2.19%	129,400	-	-5.71%
05/13	2,513	2,527	2,497	2,514	+0.48%	129,600	-	-3.86%
05/12	2,520	2,569	2,497	2,502	+0.16%	98,200	-	-4.5%
05/11	2,502	2,530	2,475	2,498	-0.16%	146,700	-	-4.95%

ユアテック（1934）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート