ユニカフェ（2597）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,168
- 始値
- 1,162
- 高値
- 1,170
- 安値
- 1,161
- 終値 -0.34%
- 1,164
- 出来高 +152.78%
- 9,100
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,170 - 株価（25日）
移動平均値 - +1.13%
1,151 - 出来高（5日）
移動平均値 - +60.78%
5,660
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,162 | 1,170 | 1,161 | 1,164 | -0.34% | 9,100 | 161億4374万 | +1.13% | 22.26 | 2.09 |
| 08/13 | 1,174 | 1,174 | 1,166 | 1,168 | -0.17% | 3,600 | 161億9922万 | +1.48% | 22.34 | 2.1 |
| 08/12 | 1,171 | 1,175 | 1,168 | 1,170 | -0.09% | 2,800 | 162億2696万 | +1.83% | 22.38 | 2.1 |
| 08/10 | 1,180 | 1,181 | 1,171 | 1,171 | -0.59% | 6,400 | 162億4083万 | +2% | 22.4 | 2.1 |
| 08/07 | 1,170 | 1,180 | 1,167 | 1,178 | +0.86% | 6,400 | 163億3791万 | +2.79% | 22.53 | 2.12 |
| 08/06 | 1,163 | 1,168 | 1,162 | 1,168 | +0.52% | 3,100 | 161億9922万 | +2.19% | 22.34 | 2.1 |
| 08/05 | 1,160 | 1,162 | 1,160 | 1,162 | +0.17% | 4,100 | 161億1601万 | +1.93% | 22.23 | 2.09 |
| 08/04 | 1,160 | 1,160 | 1,156 | 1,160 | +0.09% | 2,100 | 160億8827万 | +1.93% | 22.19 | 2.08 |
| 08/03 | 1,155 | 1,159 | 1,152 | 1,159 | +0.35% | 4,500 | 160億7440万 | +2.02% | 22.17 | 2.08 |
| 07/31 | 1,150 | 1,155 | 1,150 | 1,155 | +0.43% | 4,300 | 160億1892万 | +1.94% | 22.09 | 2.07 |
| 07/30 | 1,147 | 1,150 | 1,145 | 1,150 | +0.61% | 3,400 | 159億4958万 | +1.59% | 22 | 2.07 |
| 07/29 | 1,143 | 1,149 | 1,141 | 1,143 | 0% | 4,000 | 158億5249万 | +1.15% | 21.86 | 2.05 |
| 07/28 | 1,140 | 1,143 | 1,139 | 1,143 | +0.44% | 3,500 | 158億5249万 | +1.42% | 21.86 | 2.05 |
| 07/27 | 1,140 | 1,140 | 1,136 | 1,138 | 0% | 2,600 | 157億8314万 | +1.16% | 21.77 | 2.04 |
| 07/24 | 1,132 | 1,138 | 1,132 | 1,138 | +0.53% | 2,500 | 157億8314万 | +1.43% | 21.77 | 2.04 |
| 07/23 | 1,140 | 1,140 | 1,131 | 1,132 | -0.18% | 2,500 | 156億9993万 | +1.07% | 21.65 | 2.03 |
| 07/22 | 1,140 | 1,140 | 1,130 | 1,134 | -0.44% | 1,700 | 157億2767万 | +1.43% | 21.69 | 2.04 |
| 07/21 | 1,127 | 1,139 | 1,126 | 1,139 | +1.06% | 4,600 | 157億9701万 | +2.06% | 21.79 | 2.05 |
| 07/17 | 1,126 | 1,145 | 1,126 | 1,127 | -1.4% | 1,800 | 156億3058万 | +1.17% | 21.56 | 2.02 |
| 07/16 | 1,124 | 1,143 | 1,124 | 1,143 | +1.69% | 2,100 | 158億5249万 | +2.79% | 21.86 | 2.05 |
| 07/15 | 1,140 | 1,149 | 1,124 | 1,124 | -2.18% | 4,300 | 155億8898万 | +1.26% | 21.5 | 2.02 |
| 07/14 | 1,149 | 1,149 | 1,122 | 1,149 | 0% | 8,200 | 159億3571万 | +3.7% | 21.98 | 2.06 |
| 07/13 | 1,160 | 1,160 | 1,142 | 1,149 | -0.86% | 4,600 | 159億3571万 | +3.98% | 21.98 | 2.06 |
| 07/10 | 1,160 | 1,173 | 1,130 | 1,159 | -0.09% | 9,700 | 160億7440万 | +5.08% | 22.17 | 2.08 |
| 07/09 | 1,144 | 1,160 | 1,141 | 1,160 | +1.4% | 6,900 | 160億8827万 | +5.55% | 22.19 | 2.08 |
| 07/08 | 1,142 | 1,155 | 1,136 | 1,144 | +0.7% | 6,700 | 158億6636万 | +4.38% | 21.88 | 2.05 |
| 07/07 | 1,130 | 1,145 | 1,126 | 1,136 | +0.53% | 6,500 | 157億5541万 | +3.93% | 21.73 | 2.04 |
| 07/06 | 1,120 | 1,130 | 1,119 | 1,130 | +0.89% | 6,700 | 156億7219万 | +3.57% | 21.61 | 2.03 |
| 07/03 | 1,108 | 1,121 | 1,104 | 1,120 | +1.36% | 8,600 | 155億3350万 | +2.85% | 21.42 | 2.01 |
| 07/02 | 1,101 | 1,114 | 1,101 | 1,105 | -0.45% | 2,900 | 153億2546万 | +1.56% | 21.14 | 1.98 |
| 07/01 | 1,102 | 1,120 | 1,101 | 1,110 | +0.73% | 3,100 | 153億9481万 | +2.12% | 21.23 | 1.99 |
| 06/30 | 1,110 | 1,113 | 1,101 | 1,102 | +0.18% | 3,500 | 152億8385万 | +1.57% | 21.08 | 1.98 |
| 06/29 | 1,106 | 1,115 | 1,100 | 1,100 | -0.54% | 6,900 | 152億5612万 | +1.48% | 21.04 | 1.97 |
| 06/26 | 1,108 | 1,108 | 1,102 | 1,106 | -0.18% | 3,800 | 153億3933万 | +2.12% | 21.15 | 1.99 |
| 06/25 | 1,100 | 1,108 | 1,098 | 1,108 | +0.73% | 9,100 | 153億6707万 | +2.4% | 21.19 | 1.99 |
| 06/24 | 1,089 | 1,100 | 1,080 | 1,100 | +1.01% | 8,000 | 152億5612万 | +1.85% | 21.04 | 1.97 |
| 06/23 | 1,084 | 1,089 | 1,077 | 1,089 | +1.11% | 7,900 | 151億355万 | +0.93% | 20.83 | 1.95 |
| 06/22 | 1,078 | 1,084 | 1,077 | 1,077 | -0.09% | 5,000 | 149億3712万 | -0.19% | 20.6 | 1.93 |
| 06/19 | 1,081 | 1,082 | 1,078 | 1,078 | -0.28% | 4,200 | 149億5099万 | -0.09% | 20.62 | 1.94 |
| 06/18 | 1,083 | 1,087 | 1,080 | 1,081 | -0.18% | 2,800 | 149億9260万 | +0.28% | 20.68 | 1.94 |
| 06/17 | 1,085 | 1,086 | 1,082 | 1,083 | 0% | 2,200 | 150億2034万 | +0.46% | 20.71 | 1.94 |
| 06/16 | 1,081 | 1,085 | 1,081 | 1,083 | -0.28% | 1,300 | 150億2034万 | +0.56% | 20.71 | 1.94 |
| 06/15 | 1,082 | 1,086 | 1,080 | 1,086 | +0.09% | 4,900 | 150億6195万 | +0.93% | 20.77 | 1.95 |
| 06/12 | 1,083 | 1,085 | 1,081 | 1,085 | +0.28% | 2,200 | 150億4808万 | +0.93% | 20.75 | 1.95 |
| 06/11 | 1,079 | 1,082 | 1,077 | 1,082 | 0% | 1,500 | 150億647万 | +0.74% | 20.7 | 1.94 |
| 06/10 | 1,080 | 1,082 | 1,077 | 1,082 | 0% | 1,600 | 150億647万 | +0.84% | 20.7 | 1.94 |
| 06/09 | 1,076 | 1,085 | 1,076 | 1,082 | +0.56% | 2,500 | 150億647万 | +0.93% | 20.7 | 1.94 |
| 06/08 | 1,078 | 1,080 | 1,075 | 1,076 | -0.19% | 3,800 | 149億2325万 | +0.37% | 20.58 | 1.93 |
| 06/05 | 1,077 | 1,080 | 1,077 | 1,078 | -0.09% | 2,200 | 149億5099万 | +0.65% | 20.62 | 1.94 |
| 06/04 | 1,077 | 1,080 | 1,077 | 1,079 | 0% | 1,000 | 149億6486万 | +0.75% | 20.64 | 1.94 |
| 06/03 | 1,077 | 1,080 | 1,077 | 1,079 | +0.19% | 2,400 | 149億6486万 | +0.84% | 20.64 | 1.94 |
| 06/02 | 1,084 | 1,085 | 1,077 | 1,077 | -0.46% | 3,100 | 149億3712万 | +0.65% | 20.6 | 1.93 |
| 06/01 | 1,080 | 1,084 | 1,080 | 1,082 | +0.28% | 2,600 | 150億647万 | +1.03% | 20.7 | 1.94 |
| 05/29 | 1,080 | 1,082 | 1,076 | 1,079 | 0% | 2,100 | 149億6486万 | +0.75% | 20.64 | 1.94 |
| 05/28 | 1,080 | 1,080 | 1,074 | 1,079 | -0.09% | 2,900 | 149億6486万 | +0.65% | 20.64 | 1.94 |
| 05/27 | 1,076 | 1,080 | 1,073 | 1,080 | +0.47% | 2,500 | 149億7873万 | +0.75% | 20.66 | 1.94 |
| 05/26 | 1,073 | 1,081 | 1,072 | 1,075 | +0.19% | 4,900 | 149億939万 | +0.19% | 20.56 | 1.93 |
| 05/25 | 1,073 | 1,075 | 1,072 | 1,073 | 0% | 3,100 | 148億8165万 | -0.09% | 20.52 | 1.93 |
| 05/22 | 1,071 | 1,073 | 1,070 | 1,073 | -0.09% | 2,100 | 148億8165万 | -0.19% | 20.52 | 1.93 |
| 05/21 | 1,073 | 1,075 | 1,069 | 1,074 | -0.09% | 4,100 | 148億9552万 | -0.19% | 20.54 | 1.93 |
| 05/20 | 1,084 | 1,084 | 1,070 | 1,075 | +0.19% | 3,200 | 149億939万 | -0.19% | 20.56 | 1.93 |
| 05/19 | 1,081 | 1,085 | 1,070 | 1,073 | -0.19% | 9,200 | 148億8165万 | -0.37% | 20.52 | 1.93 |
| 05/18 | 1,086 | 1,086 | 1,070 | 1,075 | +0.94% | 5,200 | 149億939万 | -0.28% | 20.56 | 1.93 |
| 05/15 | 1,061 | 1,070 | 1,061 | 1,065 | -0.19% | 2,600 | 147億7069万 | -1.3% | 20.37 | 1.91 |
| 05/14 | 1,062 | 1,067 | 1,060 | 1,067 | +0.38% | 3,100 | 147億9843万 | -1.11% | 20.41 | 1.92 |
| 05/13 | 1,060 | 1,063 | 1,060 | 1,063 | +0.28% | 2,100 | 147億4295万 | -1.57% | 20.33 | 1.91 |
| 05/12 | 1,059 | 1,065 | 1,059 | 1,060 | +0.09% | 1,200 | 147億135万 | -1.94% | 20.27 | 1.9 |
| 05/11 | 1,060 | 1,065 | 1,059 | 1,059 | -0.09% | 3,300 | 146億8748万 | -2.13% | 20.26 | 1.9 |
| 05/08 | 1,061 | 1,062 | 1,060 | 1,060 | -0.19% | 3,000 | 147億135万 | -2.03% | 20.27 | 1.9 |
| 05/07 | 1,065 | 1,068 | 1,060 | 1,062 | -0.38% | 3,100 | 147億2909万 | -1.94% | 20.31 | 1.91 |
| 05/01 | 1,060 | 1,066 | 1,060 | 1,066 | +0.57% | 2,200 | 147億8456万 | -1.57% | 20.39 | 1.91 |
| 04/30 | 1,065 | 1,069 | 1,060 | 1,060 | -0.38% | 4,000 | 147億135万 | -2.21% | 20.27 | 1.9 |
| 04/28 | 1,063 | 1,064 | 1,051 | 1,064 | 0% | 5,300 | 147億5682万 | -1.85% | 20.35 | 1.91 |
| 04/27 | 1,065 | 1,067 | 1,059 | 1,064 | -0.75% | 13,400 | 147億5682万 | -1.94% | 20.35 | 1.91 |
| 04/24 | 1,080 | 1,080 | 1,070 | 1,072 | -1.02% | 8,100 | 148億6778万 | -1.2% | 20.5 | 1.92 |
| 04/23 | 1,087 | 1,087 | 1,081 | 1,083 | -0.46% | 4,100 | 150億2034万 | -0.18% | 20.71 | 1.94 |
| 04/22 | 1,091 | 1,091 | 1,088 | 1,088 | -0.46% | 1,800 | 150億8968万 | +0.37% | 20.81 | 1.95 |
| 04/21 | 1,090 | 1,093 | 1,087 | 1,093 | +0.28% | 3,000 | 151億5903万 | +0.92% | 20.91 | 1.96 |
| 04/20 | 1,093 | 1,093 | 1,090 | 1,090 | -0.27% | 4,000 | 151億1742万 | +0.74% | 20.85 | 1.96 |
| 04/17 | 1,100 | 1,100 | 1,092 | 1,093 | -0.55% | 5,900 | 151億5903万 | +1.11% | 20.91 | 1.96 |
| 04/16 | 1,098 | 1,099 | 1,095 | 1,099 | +0.09% | 3,300 | 152億4225万 | +1.85% | 21.02 | 1.97 |
| 04/15 | 1,096 | 1,100 | 1,096 | 1,098 | -0.18% | 4,500 | 152億2838万 | +1.95% | 21 | 1.97 |
| 04/14 | 1,100 | 1,100 | 1,096 | 1,100 | +0.18% | 5,900 | 152億5612万 | +2.33% | 21.04 | 1.97 |
| 04/13 | 1,096 | 1,099 | 1,095 | 1,098 | +0.37% | 4,600 | 152億2838万 | +2.43% | 21 | 1.97 |
| 04/10 | 1,093 | 1,095 | 1,092 | 1,094 | +0.46% | 3,000 | 151億7290万 | +2.24% | 20.93 | 1.96 |
| 04/09 | 1,093 | 1,093 | 1,089 | 1,089 | -0.09% | 2,500 | 151億355万 | +1.87% | 20.83 | 1.95 |
| 04/08 | 1,088 | 1,090 | 1,088 | 1,090 | +0.18% | 2,600 | 151億1742万 | +2.16% | 20.85 | 1.96 |
| 04/07 | 1,085 | 1,088 | 1,085 | 1,088 | +0.18% | 4,300 | 150億8968万 | +2.16% | 20.81 | 1.95 |
| 04/06 | 1,088 | 1,090 | 1,086 | 1,086 | 0% | 4,800 | 150億6195万 | +2.07% | 20.77 | 1.95 |
| 04/03 | 1,080 | 1,087 | 1,080 | 1,086 | +0.65% | 3,000 | 150億6195万 | +2.16% | 20.77 | 1.95 |
| 04/02 | 1,081 | 1,090 | 1,071 | 1,079 | -0.09% | 7,000 | 149億6486万 | +1.6% | 20.64 | 1.94 |
| 04/01 | 1,071 | 1,081 | 1,071 | 1,080 | +0.93% | 4,000 | 149億7873万 | +1.79% | 20.66 | 1.94 |
| 03/31 | 1,075 | 1,075 | 1,070 | 1,070 | -0.56% | 2,700 | 148億4004万 | +0.85% | 20.47 | 1.99 |
| 03/30 | 1,064 | 1,076 | 1,054 | 1,076 | 0% | 6,000 | 149億2325万 | +1.51% | 20.58 | 2.01 |
| 03/27 | 1,073 | 1,076 | 1,071 | 1,076 | 0% | 5,300 | 149億2325万 | +1.61% | 20.58 | 2.01 |
| 03/26 | 1,080 | 1,080 | 1,073 | 1,076 | 0% | 3,300 | 149億2325万 | +1.7% | 20.58 | 2.01 |
| 03/25 | 1,075 | 1,082 | 1,075 | 1,076 | +0.65% | 8,700 | 149億2325万 | +1.8% | 20.58 | 2.01 |
| 03/24 | 1,066 | 1,070 | 1,066 | 1,069 | +0.38% | 3,400 | 148億2617万 | +1.23% | 20.45 | 1.99 |
| 03/23 | 1,064 | 1,065 | 1,050 | 1,065 | -0.75% | 8,300 | 147億7069万 | +0.95% | 20.37 | 1.99 |
| 03/19 | 1,074 | 1,074 | 1,070 | 1,073 | -0.09% | 3,500 | 148億8165万 | +1.8% | 20.52 | 2 |
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 9月期 | 1,600 10/15 | 1,210 9/30 | 11,700 9/26 | - | - | +7.35% 11/5 | -22.9% 10/10 |
| 2009年 9月期 | 1,269 10/3 10/2 | 940 10/10 | 23,800 8/10 | - | - | +9.74% 11/10 | -9.09% 3/3 |
| 2010年 9月期 | 1,021 10/28 10/27 | 471 9/28 | 139,000 11/24 | 70億1345万 | 32億3539万 | +3.24% 7/1 6/30 | -50.3% 11/20 |
| 2011年 3月期 | 477 10/1 | 297 3/16 | 51,700 11/9 | 32億7660万 | 20億4015万 | +11.51% 11/9 | -21.72% 3/15 |
| 2012年 3月期 | 416 3/26 3/22 | 320 9/26 | 65,400 3/28 | 28億5758万 | 21億9814万 | +10.29% 2/29 | -8.62% 4/9 |
| 2013年 3月期 | 624 3/26 3/25 | 350 6/1 5/18 | 78,800 3/27 | 42億8638万 | 24億422万 | +13.87% 3/7 | -10.87% 4/2 |
| 2014年 3月期 | 705 1/20 1/17 | 484 6/7 | 57,600 3/27 | 97億7778万 | 33億2469万 | +15.98% 1/17 | -9.53% 4/9 |
| 2015年 3月期 | 1,240 3/13 | 602 4/11 4/9 | 149,900 3/13 | 171億9780万 | 83億4925万 | +21.13% 3/12 | -9.24% 4/1 |
| 2016年 3月期 | 1,040 12/27 | 801 8/25 | 77,900 12/28 | 144億2396万 | 111億922万 | +6.35% 11/26 | -9.41% 1/21 |
| 2017年 12月期 | 1,540 12/14 | 940 4/14 | 97,000 12/15 | 233億8844万 | 130億3704万 | +23.17% 12/14 | -9.56% 2/6 |
| 2018年 12月期 | 1,300 10/30 | 986 12/26 | 85,100 12/25 | 197億4349万 | 149億7467万 | +8.04% 10/2 | -17.05% 12/25 |
| 2019年 12月期 | 1,083 1/9 | 950 8/6 | 77,100 12/27 | 164億4784万 | 132億6599万 | +3.37% 11/8 | -5.51% 1/8 |
| 2020年 12月期 | 1,246 12/16 12/15 | 710 3/17 | 151,900 12/29 | 172億9472万 | 99億1458万 | +11.18% 3/27 | -19.5% 3/13 |
| 2021年 12月期 | 1,118 11/17 | 987 8/2 | 128,600 11/26 | 155億1582万 | 136億9778万 | +7.43% 9/14 | -10.13% 1/19 |
| 2022年 12月期 | 1,016 1/4 | 905 6/17 | 97,700 10/28 | 141億25万 | 125億5977万 | +5.13% 11/24 | -6.85% 1/5 |
| 2023年 12月期 | 979 12/25 | 888 2/24 2/22 他5件 | 101,300 12/28 | 135億8382万 | 123億2384万 | +3.62% 9/1 | -4.3% 12/28 |
| 2024年 12月期 | 956 12/26 | 888 2/15 | 78,700 10/30 | 132億5895万 | 123億2117万 | +2.27% 9/3 | -3.72% 1/6 |
| 2025年 12月期 | 1,187 12/23 | 887 1/30 | 134,400 1/30 | 164億6274万 | 123億198万 | +8.41% 12/1 | -9.93% 1/7 |
| 最新 | 1,164 2026/8/14 | 9,100 | 161億4374万 | +1.13% 1,151 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -50%（0.5倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/08/14 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
297円（2011/03/16） - 292%（3.92倍）
1,164円（8/14）
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。
