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
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 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	13:00 役員人事について
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%
02/13	2,969	2,975	2,795	2,828	-6.2%	372,400	1956億7345万	-2.21%
02/12	2,954	3,025	2,940	3,015	+2.66%	213,300	2086億1225万	+4.25%
02/10	2,906	2,971	2,902	2,937	+1.45%	125,900	2032億1532万	+1.73%
02/09	2,860	2,915	2,850	2,895	+1.79%	223,000	2003億928万	+0.49%
02/06	2,787	2,844	2,770	2,844	+1.54%	111,400	1967億8051万	-1.08%
02/05	2,750	2,814	2,744	2,801	+2.08%	118,600	1938億528万	-2.51%
02/04	2,770	2,775	2,722	2,744	-1.01%	190,600	1898億6137万	-4.42%
02/03	2,720	2,798	2,715	2,772	+2.48%	147,700	1917億9873万	-3.48%
02/02	2,730	2,787	2,705	2,705	-0.44%	187,500	1871億6290万	-5.85%
01/30	2,775	2,843	2,697	2,717	-6.76%	527,600	1879億9320万	-5.56%
01/29	16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	2,914	2,924	2,831	2,914	+0.38%	252,800	2016億2392万	+1.22%
01/28	2,934	2,934	2,884	2,903	-1.46%	127,600	2008億6281万	+1.01%
01/27	2,946	2,981	2,934	2,946	-0.47%	129,300	2038億3804万	+2.83%
01/26	2,945	2,970	2,932	2,960	-1.33%	149,400	2048億672万	+3.68%
01/23	2,990	3,035	2,988	3,000	+0.6%	126,300	2075億7438万	+5.45%
01/22	2,973	2,990	2,923	2,982	+1.36%	174,600	2063億2893万	+5.15%
01/21	2,872	2,955	2,872	2,942	+0.03%	103,700	2035億6128万	+4.07%
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	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	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%

1934 ユアテック

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート