UTグループ（2146）の株価チャート
株価
5/15
- 前日 (5/14)
- 177
- 始値
- 179
- 高値
- 182
- 安値
- 178
- 終値 +2.82%
- 182
- 出来高 -9.82%
- 5,451,500
乖離率
- 株価（5日）
移動平均値 - +1.11%
180 - 株価（25日）
移動平均値 - -2.67%
187 - 出来高（5日）
移動平均値 - +5.97%
5,144,620
2025/12/12～2026/05/15
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/15 | 179 | 182 | 178 | 182 | +2.82% | 5,451,500 | 1091億9067万 | -2.67% | 16.97 | 4.1 |
| 05/14 | 182 | 182 | 176 | 177 | -2.21% | 6,045,300 | 1061億9092万 | -5.85% | 16.5 | 3.99 |
| 05/13 | 182 | 183 | 180 | 181 | +0.56% | 3,928,300 | 1085億9072万 | -4.23% | 16.88 | 4.08 |
| 05/12 | 184 | 184 | 180 | 180 | -1.1% | 4,841,700 | 1079億9077万 | -4.76% | 16.78 | 4.06 |
| 05/11 | 184 | 185 | 182 | 182 | -1.09% | 5,456,300 | 1091億9067万 | -4.21% | 16.97 | 4.1 |
| 05/08 | 184 | 185 | 182 | 184 | +1.1% | 4,530,000 | 1103億9056万 | -3.16% | 17.16 | 4.15 |
| 05/07 | 183 | 184 | 180 | 182 | 0% | 6,243,700 | 1091億9067万 | -4.71% | 16.97 | 4.1 |
| 05/01 | 182 | 183 | 181 | 182 | -1.09% | 3,016,300 | 1091億9067万 | -5.21% | 16.97 | 4.1 |
| 04/30 | 181 | 185 | 180 | 184 | 0% | 5,395,800 | 1103億9056万 | -4.17% | 17.16 | 4.15 |
| 04/28 | 184 | 185 | 182 | 184 | +1.1% | 3,017,400 | 1103億9056万 | -4.66% | 17.16 | 4.15 |
| 04/27 | 182 | 184 | 179 | 182 | -0.55% | 5,647,500 | 1091億9067万 | -6.19% | 16.97 | 4.1 |
| 04/24 | 187 | 187 | 182 | 183 | -2.14% | 4,646,600 | 1097億9062万 | -5.67% | 17.06 | 4.13 |
| 04/23 | 184 | 188 | 183 | 187 | +0.54% | 8,628,400 | 1121億9041万 | -4.1% | 17.44 | 4.22 |
| 04/22 | 187 | 188 | 185 | 186 | -1.59% | 4,697,700 | 1115億9046万 | -4.62% | 17.34 | 4.19 |
| 04/21 | 192 | 192 | 189 | 189 | -1.56% | 3,319,700 | 1133億9031万 | -3.57% | 17.62 | 4.26 |
| 04/20 | 192 | 193 | 189 | 192 | +1.05% | 4,519,000 | 1151億9015万 | -2.04% | 17.9 | 4.33 |
| 04/17 | 192 | 193 | 190 | 190 | -1.55% | 4,597,100 | 1139億9026万 | -3.06% | 17.72 | 4.28 |
| 04/16 | 192 | 194 | 190 | 193 | 0% | 4,717,600 | 1157億9010万 | -1.53% | 18 | 4.35 |
| 04/15 | 192 | 194 | 191 | 193 | +2.12% | 5,476,200 | 1157億9010万 | -2.03% | 18 | 4.35 |
| 04/14 | 193 | 193 | 189 | 189 | -0.53% | 4,094,000 | 1133億9031万 | -4.06% | 17.62 | 4.26 |
| 04/13 | 191 | 193 | 189 | 190 | -1.55% | 7,565,000 | 1139億9026万 | -4.04% | 17.72 | 4.28 |
| 04/10 | 196 | 197 | 192 | 193 | -1.53% | 6,044,200 | 1157億9010万 | -2.53% | 18 | 4.35 |
| 04/09 | 199 | 200 | 196 | 196 | -2% | 3,941,300 | 1175億8995万 | -1.51% | 18.28 | 4.42 |
| 04/08 | 200 | 201 | 198 | 200 | +1.01% | 4,338,800 | 1199億8974万 | +0.5% | 18.65 | 4.51 |
| 04/07 | 199 | 200 | 196 | 198 | +0.51% | 2,661,200 | 1187億8985万 | -0.5% | 18.46 | 4.46 |
| 04/06 | 200 | 201 | 196 | 197 | 0% | 5,673,300 | 1181億8990万 | -1.01% | 18.37 | 4.44 |
| 04/03 | 200 | 201 | 197 | 197 | 0% | 4,775,500 | 1181億8990万 | -1.5% | 18.37 | 4.44 |
| 04/02 | 200 | 201 | 196 | 197 | -1.01% | 2,942,600 | 1181億8990万 | -1.99% | 18.37 | 4.44 |
| 04/01 | 197 | 200 | 195 | 199 | +2.58% | 3,728,700 | 1193億8980万 | -1% | 18.56 | 4.49 |
| 03/31 | 196 | 200 | 193 | 194 | 0% | 6,197,800 | 1163億9005万 | -3.48% | 15.5 | 4.37 |
| 03/30 | 196 | 196 | 192 | 194 | -4.43% | 7,513,100 | 1163億9005万 | -3.96% | 15.59 | 4.4 |
| 03/27 | 200 | 204 | 199 | 203 | +1.5% | 5,097,500 | 1217億8959万 | +0.5% | 16.32 | 4.6 |
| 03/26 | 202 | 202 | 198 | 200 | -0.5% | 5,575,100 | 1199億8974万 | -0.99% | 16.08 | 4.53 |
| 03/25 | 202 | 203 | 200 | 201 | +0.5% | 7,207,100 | 1205億8969万 | -0.5% | 16.16 | 4.56 |
| 03/24 | 200 | 200 | 197 | 200 | +2.56% | 8,158,400 | 1199億8974万 | -0.99% | 16.08 | 4.53 |
| 03/23 | 195 | 196 | 192 | 195 | -0.51% | 6,917,100 | 1169億225万 | -3.47% | 15.66 | 4.42 |
| 03/19 | 197 | 200 | 196 | 196 | -2% | 3,340,500 | 1175億175万 | -2.97% | 15.74 | 4.44 |
| 03/18 | 198 | 201 | 197 | 200 | +1.01% | 5,529,900 | 1198億9974万 | -1.48% | 16.06 | 4.53 |
| 03/17 | 197 | 198 | 195 | 198 | +1.54% | 2,933,800 | 1187億75万 | -2.94% | 15.9 | 4.49 |
| 03/16 | 194 | 198 | 194 | 195 | 0% | 4,064,000 | 1169億225万 | -4.41% | 15.66 | 4.42 |
| 03/13 | 195 | 198 | 194 | 195 | -1.02% | 5,750,100 | 1169億225万 | -4.88% | 15.66 | 4.42 |
| 03/12 | 199 | 200 | 196 | 197 | -1.5% | 6,666,400 | 1181億125万 | -4.37% | 15.82 | 4.46 |
| 03/11 | 205 | 206 | 200 | 200 | -1.48% | 4,598,600 | 1198億9974万 | -2.91% | 16.06 | 4.53 |
| 03/10 | 205 | 206 | 202 | 203 | +1% | 6,241,800 | 1216億9824万 | -1.46% | 16.3 | 4.6 |
| 03/09 | 198 | 202 | 198 | 201 | -3.83% | 6,431,400 | 1204億9924万 | -2.9% | 16.14 | 4.55 |
| 03/06 | 205 | 209 | 203 | 209 | +1.95% | 4,846,800 | 1252億9523万 | +0.97% | 16.79 | 4.74 |
| 03/05 | 205 | 209 | 204 | 205 | +3.02% | 4,540,400 | 1228億9724万 | -0.97% | 16.47 | 4.64 |
| 03/04 | 199 | 202 | 196 | 199 | -1.49% | 9,801,500 | 1193億25万 | -3.86% | 15.98 | 4.51 |
| 03/03 | 208 | 210 | 202 | 202 | -3.81% | 5,558,200 | 1210億9874万 | -2.88% | 16.22 | 4.58 |
| 03/02 | 207 | 211 | 206 | 210 | -2.33% | 4,491,700 | 1258億9473万 | +0.96% | 16.87 | 4.76 |
| 02/27 | 209 | 215 | 207 | 215 | +3.86% | 5,970,900 | 1288億9223万 | +3.37% | 17.27 | 4.87 |
| 02/26 | 208 | 209 | 206 | 207 | -0.48% | 2,315,900 | 1240億9624万 | -0.48% | 16.63 | 4.69 |
| 02/25 | 206 | 209 | 204 | 208 | +2.46% | 4,163,400 | 1246億9573万 | 0% | 16.71 | 4.71 |
| 02/24 | 203 | 206 | 202 | 203 | +0.5% | 3,493,100 | 1216億9824万 | -2.87% | 16.3 | 4.6 |
| 02/20 | 202 | 204 | 199 | 202 | 0% | 3,358,900 | 1210億3814万 | -3.35% | 16.22 | 4.57 |
| 02/19 | 204 | 205 | 201 | 202 | +0.5% | 3,264,100 | 1210億3814万 | -3.81% | 16.22 | 4.57 |
| 02/18 | 200 | 204 | 199 | 201 | +0.5% | 3,636,400 | 1204億3894万 | -4.29% | 16.14 | 4.55 |
| 02/17 | 200 | 200 | 197 | 200 | -0.5% | 4,477,000 | 1198億3974万 | -5.21% | 16.05 | 4.53 |
| 02/16 | 202 | 203 | 199 | 201 | 0% | 3,608,100 | 1204億3894万 | -4.74% | 16.14 | 4.55 |
| 02/13 | 205 | 206 | 199 | 201 | -4.29% | 9,431,900 | 1204億3894万 | -4.74% | 16.14 | 4.55 |
| 02/12 | 215 | 215 | 210 | 210 | -2.33% | 3,677,100 | 1258億3173万 | -0.47% | 16.86 | 4.76 |
| 02/10 | 216 | 217 | 213 | 215 | +0.47% | 2,997,100 | 1288億2773万 | +1.9% | 17.26 | 4.87 |
| 02/09 | 216 | 216 | 212 | 214 | +0.94% | 4,107,100 | 1282億2853万 | +1.9% | 17.18 | 4.85 |
| 02/06 | 215 | 217 | 211 | 212 | -0.93% | 3,317,000 | 1270億3013万 | +1.44% | 17.02 | 4.8 |
| 02/05 | 214 | 217 | 212 | 214 | +1.9% | 3,227,200 | 1282億2853万 | +2.39% | 17.18 | 4.85 |
| 02/04 | 209 | 213 | 208 | 210 | -0.94% | 2,882,200 | 1258億3173万 | +0.96% | 16.86 | 4.76 |
| 02/03 | 209 | 212 | 208 | 212 | +3.41% | 3,036,600 | 1270億3013万 | +1.92% | 17.02 | 4.8 |
| 02/02 | 210 | 210 | 205 | 205 | -0.49% | 2,849,800 | 1228億3574万 | -0.97% | 16.46 | 4.64 |
| 01/30 | 207 | 208 | 205 | 206 | 0% | 2,316,800 | 1234億3494万 | -0.48% | 16.54 | 4.66 |
| 01/29 | 206 | 207 | 203 | 206 | -0.48% | 3,460,000 | 1234億3494万 | 0% | 16.54 | 4.66 |
| 01/28 | 211 | 211 | 206 | 207 | -2.82% | 3,731,100 | 1240億3414万 | +0.49% | 16.62 | 4.69 |
| 01/27 | 211 | 213 | 209 | 213 | 0% | 2,150,000 | 1276億2933万 | +3.9% | 17.1 | 4.82 |
| 01/26 | 216 | 218 | 211 | 213 | -2.29% | 3,555,200 | 1276億2933万 | +4.41% | 17.1 | 4.82 |
| 01/23 | 217 | 221 | 215 | 218 | +1.4% | 4,933,300 | 1306億2532万 | +7.39% | 17.5 | 4.94 |
| 01/22 | 213 | 216 | 211 | 215 | +2.38% | 3,312,900 | 1288億2773万 | +6.44% | 17.26 | 4.87 |
| 01/21 | 210 | 212 | 207 | 210 | -1.87% | 3,250,100 | 1257億1077万 | +4.48% | 16.84 | 4.75 |
| 01/20 | 215 | 216 | 212 | 214 | -1.38% | 3,711,700 | 1281億526万 | +7% | 17.16 | 4.84 |
| 01/19 | 216 | 218 | 215 | 217 | 0% | 1,793,600 | 1299億113万 | +9.05% | 17.4 | 4.91 |
| 01/16 | 217 | 218 | 213 | 217 | +0.93% | 2,962,300 | 1299億113万 | +9.6% | 17.4 | 4.91 |
| 01/15 | 212 | 216 | 210 | 215 | 0% | 4,507,900 | 1287億389万 | +9.14% | 17.24 | 4.86 |
| 01/14 | 210 | 215 | 209 | 215 | +3.37% | 5,167,500 | 1287億389万 | +10.26% | 17.24 | 4.86 |
| 01/13 | 209 | 210 | 204 | 208 | +1.46% | 5,138,000 | 1245億1353万 | +7.22% | 16.68 | 4.71 |
| 01/09 | 200 | 208 | 200 | 205 | +2.5% | 3,647,300 | 1227億1766万 | +6.22% | 16.44 | 4.64 |
| 01/08 | 202 | 204 | 199 | 200 | -1.96% | 3,959,800 | 1197億2454万 | +4.17% | 16.04 | 4.52 |
| 01/07 | 199 | 206 | 197 | 204 | +2% | 5,062,300 | 1221億1903万 | +6.25% | 16.36 | 4.61 |
| 01/06 | 198 | 201 | 197 | 200 | +2.04% | 4,874,100 | 1197億2454万 | +4.71% | 16.04 | 4.52 |
| 01/05 | 201 | 202 | 195 | 196 | -1.51% | 6,183,300 | 1173億3005万 | +3.16% | 15.72 | 4.43 |
| 01/01 | 株式分割 1→15 | |||||||||
| 2025 | ||||||||||
| 12/30 | 204 | 205 | 198 | 199 | -2.45% | 5,420,400 | 1191億2592万 | +4.74% | 15.96 | 4.49 |
| 12/29 | 200 | 206 | 199 | 204 | +2.93% | 6,371,500 | 1221億1903万 | +7.94% | 16.36 | 4.61 |
| 12/26 | 197 | 199 | 197 | 198 | +0.71% | 5,229,000 | 1186億4702万 | +5.43% | 15.97 | 4.5 |
| 12/25 | 195 | 197 | 195 | 197 | +1.58% | 3,228,000 | 1178億895万 | +5.24% | 15.86 | 4.46 |
| 12/24 | 195 | 196 | 193 | 194 | -0.75% | 4,920,000 | 1159億7317万 | +3.6% | 15.61 | 4.39 |
| 12/23 | 195 | 196 | 195 | 195 | +1.21% | 3,759,000 | 1168億5115万 | +4.95% | 15.73 | 4.43 |
| 12/22 | 195 | 195 | 192 | 193 | -0.48% | 4,716,000 | 1154億5437万 | +4.25% | 15.54 | 4.37 |
| 12/19 | 192 | 194 | 191 | 194 | +1.36% | 3,459,000 | 1160億1308万 | +4.76% | 15.61 | 4.4 |
| 12/18 | 189 | 192 | 189 | 191 | +0.81% | 2,785,500 | 1144億5666万 | +3.91% | 15.4 | 4.34 |
| 12/17 | 192 | 193 | 189 | 190 | -1.18% | 4,917,000 | 1135億3878万 | +3.08% | 15.28 | 4.3 |
| 12/16 | 194 | 194 | 191 | 192 | -1% | 4,354,500 | 1148億9565万 | +4.31% | 15.46 | 4.35 |
| 12/15 | 193 | 195 | 192 | 194 | +1.61% | 4,989,000 | 1160億5299万 | +5.36% | 15.62 | 4.4 |
| 12/12 | 188 | 191 | 188 | 191 | +2.51% | 4,924,500 | 1142億1721万 | +3.7% | 15.37 | 4.33 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 81 242,000 10/30 | 40 121,000 8/22 120,000 8/17 | 27,270,000 9,090 3/25 | - | - | +26.38% 9/4 | -40.89% 4/4 |
| 2009年 3月期 | 51 153,000 4/18 | 1 4,350 3/27 3,790 3/26 他9件 | 44,553,000 14,851 10/10 | - | - | +48.24% 4/13 | -66.38% 10/10 |
| 2010年 3月期 | 19 56,200 9/24 57,600 9/18 他3件 | 1 4,250 4/9 4,210 4/8 | 40,149,000 13,383 6/30 | - | - | +209.64% 7/6 | -42.65% 11/18 |
| 2011年 3月期 | 28 84,100 3/4 84,900 3/3 | 10 31,150 11/29 31,150 11/26 他3件 | 34,764,000 11,588 3/16 | 182億731万 | 64億5512万 | +35.25% 3/1 | -36.75% 4/5 |
| 2012年 3月期 | 28 84,200 7/27 | 12 36,000 4/5 | 23,481,000 7,827 5/19 | 180億5719万 | 77億2041万 | +26.68% 12/13 | -25.35% 9/26 |
| 2013年 3月期 | 24 71,800 3/26 71,800 3/25 他2件 | 12 35,400 11/14 | 23,901,000 7,967 11/14 | 155億2661万 | 75億9174万 | +36.27% 4/18 | -17.78% 5/15 |
| 2014年 3月期 | 48 715 1/8 | 19 55,500 4/2 | 19,467,000 1,297,800 1/7 | 278億8786万 | 119億230万 | +33.89% 1/7 | -18.75% 2/4 |
| 2015年 3月期 | 49 740 4/18 | 28 426 2/13 | 16,752,000 1,116,800 2/13 | 288億6296万 | 166億1570万 | +19.34% 4/7 | -20.46% 5/19 |
| 2016年 3月期 | 55 822 8/24 829 8/20 | 27 411 2/15 401 2/12 | 16,815,000 1,121,000 8/17 | 305億1107万 | 152億5553万 | +14.54% 3/22 | -21.09% 2/12 |
| 2017年 3月期 | 99 1,490 3/30 | 26 389 7/8 387 5/17 | 27,622,500 1,841,500 12/21 | 528億1781万 | 144億3894万 | +32.31% 8/15 | -10.78% 5/17 |
| 2018年 3月期 | 259 3,885 2/27 | 86 1,290 4/21 1,286 4/20 | 23,773,500 1,584,900 8/22 | 1579億5011万 | 457億2817万 | +24.19% 11/27 | -12.32% 2/14 |
| 2019年 3月期 | 291 4,365 6/22 | 112 1,676 12/25 | 54,633,000 3,642,200 2/8 | 1774億6518万 | 676億4850万 | +35.92% 2/12 | -36.24% 11/12 |
| 2020年 3月期 | 231 3,470 12/27 | 57 855 3/23 | 38,596,500 2,573,100 11/8 | 1400億5984万 | 345億1042万 | +30.57% 5/8 | -57.82% 3/19 |
| 2021年 3月期 | 263 3,945 3/18 3,945 10/21 | 56 837 4/6 | 56,523,000 3,768,200 5/11 | 1592億3229万 | 337億8388万 | +46.45% 5/12 | -14.39% 7/31 |
| 2022年 3月期 | 307 4,600 11/19 | 158 2,377 3/9 | 20,049,000 1,336,600 3/9 | 1856億7010万 | 959億4301万 | +18.01% 11/15 | -25.22% 3/9 |
| 2023年 3月期 | 217 3,260 4/5 | 130 1,951 6/23 | 13,914,000 927,600 11/14 | 1315億8359万 | 787億4834万 | +20.58% 11/17 | -16.58% 5/12 |
| 2024年 3月期 | 251 3,770 3/6 | 121 1,818 10/31 | 31,699,500 2,113,300 2/13 | 1483億3133万 | 714億8481万 | +38.15% 2/13 | -15.12% 8/16 |
| 2025年 3月期 | 246 3,685 4/1 | 129 1,942 11/18 | 31,696,500 2,113,100 11/15 | 1449億8699万 | 773億8458万 | +15.45% 7/3 | -27.48% 4/7 |
| 2026年 3月期 | 221 1/23 | 104 1,557 4/7 | 24,238,500 1,615,900 5/15 | 1324億2292万 | 620億5483万 | +24.09% 5/15 | -6.05% 4/27 |
| 最新 | 182 2026/5/15 | 5,451,500 | 1091億9067万 | -2.67% 187 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -94%（0.06倍）
- 2009/12/30 vs 2008/12/30
- 185%（2.85倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 142%（2.42倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 64%（1.64倍）
- 2017/12/29 vs 2016/12/30
- 240%（3.4倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/05/15 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
2円（2009/06/10） - 9396%（94.96倍）
182円（5/15）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
