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
09/30	503	512	502	510	+1.39%	16,200	-	-3.59%
09/29	498	509	498	503	-4.73%	91,600	-	-5.09%
09/28	527	530	526	528	+0.19%	43,600	-	-0.56%
09/25	527	529	525	527	+0.38%	14,600	-	-0.75%
09/24	526	529	525	525	-0.19%	10,500	-	-1.13%
09/18	526	529	526	526	0%	10,500	-	-0.94%
09/17	526	530	526	526	0%	12,400	-	-0.75%
09/16	525	530	525	526	-0.57%	20,700	-	-0.75%
09/15	532	533	528	529	-0.56%	12,300	-	-0.19%
09/14	525	533	525	532	+0.76%	15,800	-	+0.38%
09/11	534	534	528	528	-0.19%	18,300	-	-0.19%
09/10	529	532	529	529	-0.19%	7,200	-	0%
09/09	535	535	529	530	-0.38%	25,600	-	+0.38%
09/08	535	537	532	532	-0.75%	17,500	-	+0.76%
09/07	538	542	534	536	0%	18,400	-	+1.71%
09/04	534	537	533	536	+0.37%	23,700	-	+1.9%
09/03	537	537	534	534	-0.19%	12,600	-	+1.52%
09/02	540	540	535	535	-0.93%	36,100	-	+1.71%
09/01	539	543	537	540	-0.37%	22,800	-	+2.86%
08/31	537	542	533	542	+1.5%	48,500	-	+3.44%
08/28	528	537	528	534	+1.14%	35,000	-	+2.1%
08/27	532	534	527	528	-0.75%	15,900	-	+0.96%
08/26	534	535	531	532	0%	11,700	-	+1.72%
08/25	529	537	529	532	+0.38%	19,000	-	+1.92%
08/24	529	536	529	530	+0.19%	29,400	-	+1.53%
08/21	528	529	525	529	+0.57%	35,200	-	+1.34%
08/20	521	529	521	526	+0.96%	37,800	-	+0.77%
08/19	521	528	521	521	-1.14%	33,000	-	-0.19%
08/18	526	530	521	527	+0.19%	22,700	-	+0.96%
08/17	524	529	521	526	+0.77%	25,600	-	+0.96%
08/14	526	531	522	522	-0.19%	37,300	-	+0.19%
08/13	524	528	521	523	0%	23,300	-	+0.38%
08/12	521	528	521	523	+0.38%	34,500	-	+0.58%
08/10	520	525	519	521	+0.97%	28,700	-	+0.19%
08/07	516	522	516	516	-0.96%	19,900	-	-0.58%
08/06	515	521	515	521	+1.17%	16,900	-	+0.39%
08/05	513	517	513	515	+0.39%	10,700	-	-0.58%
08/04	521	521	511	513	-0.39%	26,200	-	-0.97%
08/03	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/03	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	521	521	510	515	-0.96%	26,400	-	-0.39%
07/31	526	527	520	520	-0.95%	29,100	-	+0.78%
07/30	525	530	524	525	-0.38%	16,900	-	+1.94%
07/29	521	532	520	527	+1.74%	57,800	-	+2.53%
07/28	525	526	518	518	-1.33%	38,800	-	+1.17%
07/27	518	528	518	525	+2.34%	31,400	-	+2.74%
07/24	523	524	513	513	-1.91%	30,900	-	+0.59%
07/23	521	525	515	523	+0.38%	23,200	-	+2.55%
07/22	521	524	519	521	-0.19%	17,700	-	+2.36%
07/21	523	529	520	522	-0.57%	20,100	-	+2.76%
07/17	526	531	518	525	-0.76%	26,300	-	+3.55%
07/16	527	534	527	529	+0.38%	17,600	-	+4.55%
07/15	526	530	525	527	+0.19%	37,400	-	+4.56%
07/14	524	528	522	526	+1.54%	15,200	-	+4.57%
07/13	519	524	518	518	-0.38%	16,700	-	+3.39%
07/10	517	521	515	520	+0.58%	22,200	-	+4%
07/09	518	519	515	517	-0.19%	10,900	-	+3.61%
07/08	511	519	511	518	+1.37%	28,800	-	+4.02%
07/07	507	512	507	511	+0.2%	7,000	-	+2.82%
07/06	510	513	506	510	+0.59%	23,400	-	+2.82%
07/03	503	510	503	507	-0.39%	11,400	-	+2.22%
07/02	504	511	504	509	+1.39%	24,200	-	+2.83%
07/01	503	504	500	502	-0.2%	11,500	-	+1.41%
06/30	500	504	500	503	+0.8%	10,700	-	+1.82%
06/29	495	504	495	499	+0.81%	25,000	-	+1.01%
06/26	493	498	493	495	+0.41%	21,600	-	+0.2%
06/25	492	495	492	493	+0.41%	11,200	-	-0.2%
06/24	（IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ
06/24	（IR情報）15:30 支配株主等に関する事項について
06/24	488	496	488	491	+0.61%	15,100	-	-0.61%
06/23	490	493	488	488	-0.41%	16,300	-	-1.21%
06/22	494	500	488	490	-1.8%	31,100	-	-0.81%
06/19	503	503	495	499	-0.8%	18,200	-	+1.01%
06/18	（IR情報）15:30 当社取締役及び従業員並びに当社子会社の取締役及び従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
06/18	505	505	496	503	-0.2%	27,300	-	+1.82%
06/17	496	505	492	504	+1.61%	38,800	-	+2.02%
06/16	493	498	493	496	+0.61%	19,500	-	+0.4%
06/15	491	499	491	493	+0.41%	22,700	-	-0.2%
06/12	493	497	488	491	-0.61%	29,000	-	-0.81%
06/11	495	495	491	494	0%	5,000	-	-0.4%
06/10	493	497	491	494	+0.61%	13,000	-	-0.4%
06/09	489	497	488	491	+0.41%	37,500	-	-1.21%
06/08	494	499	487	489	-1.21%	47,500	-	-1.61%
06/05	490	497	490	495	+1.02%	20,000	-	-0.6%
06/04	490	493	490	490	0%	14,200	-	-1.8%
06/03	491	493	490	490	-0.2%	24,500	-	-1.8%
06/02	493	497	491	491	-0.81%	28,600	-	-1.8%
06/01	498	501	495	495	-0.4%	28,000	-	-1.2%
05/29	493	503	493	497	+0.81%	33,200	-	-0.8%
05/28	494	498	493	493	-0.2%	28,500	-	-1.79%
05/27	495	500	494	494	-0.6%	33,700	-	-1.79%
05/26	493	500	492	497	+0.4%	31,400	-	-1.39%
05/25	493	496	492	495	+0.2%	27,700	-	-1.79%
05/22	495	495	492	494	+0.41%	20,700	-	-2.18%
05/21	491	499	491	492	+0.2%	38,400	-	-2.57%
05/20	498	498	491	491	-0.81%	21,500	-	-2.96%
05/19	494	500	494	495	+0.41%	24,300	-	-2.37%
05/18	498	498	493	493	-1.4%	43,200	-	-2.76%
05/15	499	501	499	500	0%	19,700	-	-1.57%
05/14	502	505	499	500	-0.2%	49,600	-	-1.57%
05/13	502	505	501	501	-0.4%	33,600	-	-1.38%
05/12	512	512	502	503	-2.71%	68,400	-	-0.98%
05/11	（IR情報）16:00 2026年3月期通期連結業績予想と実績値との差異及び個別業績と前期実績値との差異に関するお知らせ
05/11	（IR情報）16:00 2027年3月期通期連結業績予想に関するお知らせ
05/11	（IR情報）16:00 2027年3月期配当予想に関するお知らせ
05/11	（IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ
05/11	（IR情報）16:00 2026年3月期通期決算説明資料並びに事業計画及び成長可能性に関する事項
05/11	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	505	517	504	517	+1.97%	63,800	-	+1.57%
05/08	505	509	503	507	+0.8%	13,600	-	-0.2%
05/07	504	507	503	503	-0.2%	29,700	-	-0.98%

ユナイテッド（2497）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート