2146 UTグループ

2146
2025/05/15
時価
964億円
PER 予
12.4倍
2010年以降
赤字-59.13倍
(2010-2025年)
PBR
3.26倍
2010年以降
0.37-17.62倍
(2010-2025年)
配当
5.58%
ROE 予
26.32%
ROA 予
11.61%
資料
Link
CSV,JSON

株価チャート

株価

5/15

前日 (5/14)
2,033
始値
2,430
高値
2,461
安値
2,362
終値 +19.04%
2,420
出来高 +689.78%
1,615,900

乖離率

株価(5日)
移動平均値
+15.68%
2,092
株価(25日)
移動平均値
+24.1%
1,950
出来高(5日)
移動平均値
+256.11%
453,760

2024/12/12~2025/05/15

  • 20
  • 50
  • 100

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PERPBR
2025
05/152,4302,4612,3622,420+19.04%1,615,900964億6212万+24.1%12.43.26
05/142,0322,0412,0142,033+1.09%204,600810億3615万+6.11%10.422.74
05/132,0212,0322,0042,011+0.45%161,700801億5923万+5.45%10.312.71
05/121,9992,0021,9812,002+0.5%152,300798億48万+5.09%10.262.7
05/091,9712,0011,9571,992+2.05%134,300794億188万+4.46%10.212.69
05/081,9531,9541,9281,952-0.05%136,600778億746万+2.2%102.63
05/071,9651,9791,9531,953-0.86%107,600778億4732万+2.09%10.012.63
05/021,9751,9791,9471,970-0.15%141,400785億2495万+2.5%10.12.66
05/011,9661,9811,9531,973-0.65%136,500786億4453万+2.07%10.112.66
04/302,0142,0141,9771,986-0.45%131,200791億6272万+2.16%10.182.68
04/281,9912,0051,9801,995+0.3%129,800795億2146万+2.1%10.222.69
04/251,9592,0011,9531,989+3.16%171,600792億8230万+1.32%10.192.68
04/241,9601,9641,9281,928-0.82%72,500768億5081万-2.33%9.882.6
04/231,9531,9581,9261,944+1.94%174,600774億8858万-2.21%9.962.62
04/221,8861,9071,8791,907+0.32%209,600760億1375万-4.7%9.772.57
04/211,9151,9281,8951,901-0.99%171,500757億6508万-5.66%9.742.56
04/181,9451,9591,9201,920-1.13%120,700765億2233万-5.33%9.842.59
04/171,9201,9421,9001,942+1.15%115,800773億9915万-4.8%9.952.62
04/161,9741,9791,9101,920-3.37%187,300765億2233万-6.34%9.842.59
04/151,9451,9951,9441,987+3.87%319,600791億9264万-3.68%10.182.68
04/141,9341,9691,9111,913+1%232,900762億4334万-7.72%9.82.58
04/111,8181,9081,7851,894+2.66%315,200754億8609万-9.2%9.712.55
04/101,8591,8701,7991,845+11.21%430,700735億3318万-12.14%9.462.49
04/091,6801,6851,6311,659-3.55%533,300661億2008万-21.56%8.52.24
04/081,6851,7201,6431,720+9.9%1,100,400685億5125万-19.51%8.822.32
04/071,5941,6351,5571,565-13.58%727,600623億7367万-27.48%8.022.11
04/041,9001,9201,7871,811-7.84%557,000721億7809万-17.12%9.282.44
04/031,8731,9881,8671,965-4.29%372,400783億1582万-10.84%10.072.65
04/022,0542,0642,0342,053-0.05%250,200818億2310万-7.4%10.522.77
04/012,0602,0782,0422,054+0.54%397,100818億6295万-7.81%10.532.77
03/312,0752,0872,0432,043-5.29%571,300814億2454万-8.71%8.992.76
03/282,1762,2042,1572,157-3.79%241,800859億6806万-4.05%9.592.94
03/272,2412,2492,2282,242-0.53%173,000893億5576万-0.71%9.973.05
03/262,2542,2652,2342,254+0.58%192,600898億3403万-0.4%10.023.07
03/252,2462,2472,2062,241+0.72%206,600893億1591万-1.19%9.963.05
03/242,2552,2632,2222,225-1.29%289,700886億7822万-2.2%9.893.03
03/212,2602,2812,2472,254-1.1%206,100898億3065万-1.23%10.023.07
03/192,2752,2852,2702,279-0.09%168,100908億2699万-0.09%10.133.1
03/182,2662,2922,2572,281+1.33%204,700909億670万+0.04%10.143.11
03/172,2292,2632,2222,251+1.67%177,100897億1109万-1.14%10.013.07
03/142,2162,2302,2102,214-0.72%154,600882億3649万-2.68%9.843.02
03/132,2032,2402,2032,230+1.32%203,700888億7415万-1.93%9.913.04
03/122,2122,2342,1902,201-1.48%267,800877億1839万-3.08%9.783
03/112,2052,2342,1692,234+0.04%314,200890億3357万-1.54%9.933.04
03/102,2582,2582,2202,233-0.09%252,400889億9372万-1.5%9.933.04
03/072,2302,2542,2132,235-0.45%164,700890億7342万-1.41%9.943.04
03/062,2172,2492,2112,245+1.26%213,200894億7196万-0.88%9.983.06
03/052,2202,2292,2042,217-0.54%234,600883億5605万-2.08%9.863.02
03/042,2182,2372,2102,229-0.49%234,900888億3430万-1.5%9.913.04
03/032,2362,2542,2172,240+0.36%190,100892億7269万-0.93%9.963.05
02/282,3002,3102,2032,232-2.49%333,000889億5386万-1.11%9.923.04
02/272,2802,2992,2662,289-0.39%191,300912億2553万+1.55%10.183.12
02/262,3132,3222,2772,298-1.12%149,100915億8422万+2.22%10.223.13
02/252,2882,3332,2732,324+1.26%210,800926億2042万+3.75%10.333.17
02/212,3022,3072,2852,295-0.56%246,700914億6466万+2.82%10.23.13
02/202,3792,3892,3042,308-3.43%220,300919億7929万+3.78%10.263.14
02/192,3972,3992,3642,390+0.13%122,000952億4719万+7.85%10.623.26
02/182,3542,4022,3492,387+0.38%161,000951億2763万+8.25%10.613.25
02/172,4002,4122,3782,378-0.75%149,300947億6896万+8.29%10.573.24
02/142,4002,4122,3502,396-1.03%345,900954億8630万+9.51%10.653.26
02/132,4852,5452,3982,421+8.71%724,500964億8261万+11.11%10.763.3
02/122,2772,2872,1992,227-0.49%273,600887億5125万+2.67%9.93.03
02/102,2052,2662,2052,238+1.5%228,600891億8963万+3.23%9.953.05
02/072,2022,2202,1952,205-0.5%128,400878億7450万+1.8%9.83
02/062,1982,2212,1922,216+1.6%229,200883億1288万+2.4%9.853.02
02/052,1572,1912,1412,181+0.65%266,400869億1804万+0.88%9.72.97
02/042,1672,2002,1652,167+1.36%421,000863億6011万+0.28%9.632.95
02/032,1602,1682,1162,138-2.69%460,900852億439万-1.02%9.52.91
01/312,2152,2212,1892,197-0.68%180,000875億5568万+1.71%9.772.99
01/302,2002,2152,1902,212+0.55%187,800881億5347万+2.55%9.833.01
01/292,2002,2212,1952,200-0.23%233,700876億7524万+2.09%9.783
01/282,1992,2322,1962,205+0.23%220,800878億7450万+2.42%9.83
01/272,1952,2072,1902,200+0.87%141,600876億7524万+2.28%9.783
01/242,1482,1972,1432,181+1.82%233,400869億1804万+1.54%9.72.97
01/232,1382,1522,1222,142-0.23%213,200853億6380万-0.19%9.522.92
01/222,1402,1582,1292,147+0.28%171,700855億6306万0%9.542.92
01/212,1312,1482,1192,141+1.18%168,900853億1752万-0.37%9.522.92
01/202,1202,1282,1082,116+0.52%135,800843億2129万-1.63%9.412.88
01/172,1142,1142,0832,105-0.24%174,900838億8295万-2.23%9.362.87
01/162,1392,1392,0982,110+0.05%180,900840億8219万-2.04%9.382.87
01/152,1052,1262,0992,109-0.19%228,200840億4234万-2.09%9.372.87
01/142,1282,1402,1112,113-2.27%263,900842億174万-1.86%9.392.88
01/102,1872,1942,1612,162-0.37%97,700861億5436万+0.46%9.612.94
01/092,1752,1792,1432,170-0.14%213,700864億7316万+1.07%9.652.96
01/082,1712,1852,1602,173-0.37%211,000865億9270万+1.49%9.662.96
01/072,1902,1982,1702,181-0.27%321,400869億1150万+2.11%9.692.97
01/062,2102,2202,1832,187+0.32%342,200871億5060万+2.63%9.722.98
2024
12/302,2102,2102,1692,180+0.05%279,200868億7165万+2.59%9.692.69
12/272,1492,1842,1462,179+1.4%316,400868億3180万+2.88%9.692.69
12/262,1502,1612,1352,149-0.28%423,000856億3632万+1.8%9.552.65
12/252,1502,1632,1432,155-0.05%193,400858億7542万+2.28%9.582.66
12/242,1382,1742,1222,156+0.84%272,800859億1526万+2.62%9.582.66
12/232,1292,1482,1232,138+0.85%264,600851億9477万+2.1%9.52.64
12/202,1492,1622,1162,120-2.17%244,000844億7751万+1.53%9.422.62
12/192,1092,1922,1062,167+0.98%303,400863億5036万+3.93%9.632.68
12/182,1532,1722,1342,1460%206,100855億1355万+2.98%9.542.65
12/172,0982,1572,0852,146+1.23%335,200855億1355万+2.04%9.542.65
12/162,1352,1452,1092,120-0.98%277,500844億7751万-0.14%9.422.62
12/132,1372,1632,1252,141-1.11%356,800853億1431万-0.14%9.522.64
12/122,2092,2142,1602,165-1.01%405,000862億7066万0%9.622.67

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
1,210
242,000
10/30
600
120,000
8/17
1,818,000
9,090
3/25
--+26.38%
9/4
-40.89%
4/4
2009年
3月期
765
153,000
4/18
15
3,150
2/24

3,020
2/20
2,970,200
14,851
10/10
--+48.24%
4/13
-66.38%
10/10
2010年
3月期
291
58,100
9/14
21
4,250
4/9

4,210
4/8
2,676,600
13,383
6/30
--+209.64%
7/6
-42.65%
11/18
2011年
3月期
425
84,900
3/3
151
30,100
10/28
2,317,600
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
421
84,200
7/27
180
36,000
4/5
1,565,400
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
362
72,400
2/25
177
35,400
11/14
1,593,400
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
715
1/8
278
55,500
4/2
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
740
4/18
426
2/13
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
829
8/20
401
2/12
1,121,000
8/17
307億7090万148億8435万+14.54%
3/22
-21.09%
2/12
2017年
3月期
1,490
3/30
387
5/17
1,841,500
12/21
528億1781万143億6470万+32.31%
8/15
-10.78%
5/17
2018年
3月期
3,885
2/27
1,286
4/20
1,584,900
8/22
1579億5011万455億8638万+24.19%
11/27
-12.32%
2/14
2019年
3月期
4,365
6/22
1,676
12/25
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
3,470
12/27
855
3/23
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
3,945
3/18

10/21
837
4/6
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
4,600
11/19
2,377
3/9
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
3,260
4/5
1,951
6/23
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
3,770
3/6
1,818
10/31
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
3,685
4/1
1,942
11/18
2,113,100
11/15
1452億4236万773億8458万+15.45%
7/3
-27.48%
4/7
最新2,420
2025/5/15
1,615,900964億6212万+24.1%
1,950

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)
2025/05/15 vs 2024/12/30
11%(1.11倍)
過去安値
16円(2009/02/24)
15265%(153.65倍)
2,420円(5/15)