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	1,312	1,330	1,307	1,310	-0.15%	11,000	-	+3.97%
09/29	1,295	1,312	1,293	1,312	+1.23%	11,700	-	+4.54%
09/28	1,289	1,296	1,288	1,296	+1.25%	5,800	-	+3.68%
09/25	1,295	1,298	1,274	1,280	-0.78%	5,400	-	+2.81%
09/24	1,289	1,298	1,283	1,290	+1.1%	13,000	-	+3.95%
09/18	1,265	1,276	1,262	1,276	+1.27%	4,900	-	+3.15%
09/17	1,250	1,260	1,250	1,260	+0.8%	2,700	-	+2.27%
09/16	1,238	1,263	1,238	1,250	+0.64%	5,800	-	+1.79%
09/15	1,254	1,268	1,242	1,242	-2.05%	6,600	-	+1.39%
09/14	1,251	1,273	1,251	1,268	+1.68%	10,800	-	+3.76%
09/11	1,237	1,248	1,234	1,247	+0.48%	7,100	-	+2.3%
09/10	1,291	1,291	1,233	1,241	-5.27%	26,600	-	+2.06%
09/09	1,332	1,332	1,301	1,310	-0.61%	16,200	-	+8%
09/08	1,270	1,318	1,270	1,318	+4.11%	16,200	-	+9.2%
09/07	1,289	1,289	1,266	1,266	-1.09%	9,200	-	+5.5%
09/04	1,247	1,280	1,247	1,280	+2.73%	13,400	-	+7.02%
09/03	1,240	1,250	1,240	1,246	+0.16%	5,700	-	+4.62%
09/02	1,243	1,245	1,235	1,244	-0.08%	6,200	-	+4.89%
09/01	1,252	1,253	1,241	1,245	-0.56%	6,900	-	+5.33%
08/31	（IR情報）16:00 2026年12月期半期(中間期)決算説明資料
08/31	（IR情報）16:00 親会社等の決算に関するお知らせ
08/31	1,220	1,260	1,220	1,252	+2.88%	15,000	-	+6.28%
08/28	1,220	1,223	1,213	1,217	+0.41%	3,000	-	+3.66%
08/27	1,226	1,226	1,212	1,212	-0.98%	7,600	-	+3.59%
08/26	1,212	1,229	1,212	1,224	+0.99%	9,500	-	+4.88%
08/25	1,200	1,212	1,199	1,212	+1.25%	11,100	-	+4.12%
08/24	1,198	1,199	1,192	1,197	+0.42%	8,900	-	+3.19%
08/21	1,182	1,192	1,182	1,192	+0.85%	7,200	-	+2.94%
08/20	1,179	1,187	1,170	1,182	+0.25%	8,400	-	+2.34%
08/19	1,179	1,179	1,167	1,179	0%	5,500	-	+2.17%
08/18	1,181	1,183	1,170	1,179	+0.17%	6,900	-	+2.25%
08/17	1,174	1,180	1,169	1,177	+1.12%	14,000	-	+2.17%
08/14	（IR情報）16:00 業績予想の修正に関するお知らせ
08/14	（IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	1,162	1,170	1,161	1,164	-0.34%	9,100	-	+1.13%
08/13	1,174	1,174	1,166	1,168	-0.17%	3,600	-	+1.48%
08/12	1,171	1,175	1,168	1,170	-0.09%	2,800	-	+1.83%
08/10	1,180	1,181	1,171	1,171	-0.59%	6,400	-	+2%
08/07	1,170	1,180	1,167	1,178	+0.86%	6,400	-	+2.79%
08/06	1,163	1,168	1,162	1,168	+0.52%	3,100	-	+2.19%
08/05	1,160	1,162	1,160	1,162	+0.17%	4,100	-	+1.93%
08/04	1,160	1,160	1,156	1,160	+0.09%	2,100	-	+1.93%
08/03	1,155	1,159	1,152	1,159	+0.35%	4,500	-	+2.02%
07/31	1,150	1,155	1,150	1,155	+0.43%	4,300	-	+1.94%
07/30	1,147	1,150	1,145	1,150	+0.61%	3,400	-	+1.59%
07/29	1,143	1,149	1,141	1,143	0%	4,000	-	+1.15%
07/28	1,140	1,143	1,139	1,143	+0.44%	3,500	-	+1.42%
07/27	1,140	1,140	1,136	1,138	0%	2,600	-	+1.16%
07/24	1,132	1,138	1,132	1,138	+0.53%	2,500	-	+1.43%
07/23	1,140	1,140	1,131	1,132	-0.18%	2,500	-	+1.07%
07/22	1,140	1,140	1,130	1,134	-0.44%	1,700	-	+1.43%
07/21	1,127	1,139	1,126	1,139	+1.06%	4,600	-	+2.06%
07/17	1,126	1,145	1,126	1,127	-1.4%	1,800	-	+1.17%
07/16	1,124	1,143	1,124	1,143	+1.69%	2,100	-	+2.79%
07/15	1,140	1,149	1,124	1,124	-2.18%	4,300	-	+1.26%
07/14	1,149	1,149	1,122	1,149	0%	8,200	-	+3.7%
07/13	1,160	1,160	1,142	1,149	-0.86%	4,600	-	+3.98%
07/10	1,160	1,173	1,130	1,159	-0.09%	9,700	-	+5.08%
07/09	1,144	1,160	1,141	1,160	+1.4%	6,900	-	+5.55%
07/08	1,142	1,155	1,136	1,144	+0.7%	6,700	-	+4.38%
07/07	1,130	1,145	1,126	1,136	+0.53%	6,500	-	+3.93%
07/06	1,120	1,130	1,119	1,130	+0.89%	6,700	-	+3.57%
07/03	1,108	1,121	1,104	1,120	+1.36%	8,600	-	+2.85%
07/02	1,101	1,114	1,101	1,105	-0.45%	2,900	-	+1.56%
07/01	1,102	1,120	1,101	1,110	+0.73%	3,100	-	+2.12%
06/30	1,110	1,113	1,101	1,102	+0.18%	3,500	-	+1.57%
06/29	1,106	1,115	1,100	1,100	-0.54%	6,900	-	+1.48%
06/26	1,108	1,108	1,102	1,106	-0.18%	3,800	-	+2.12%
06/25	1,100	1,108	1,098	1,108	+0.73%	9,100	-	+2.4%
06/24	1,089	1,100	1,080	1,100	+1.01%	8,000	-	+1.85%
06/23	1,084	1,089	1,077	1,089	+1.11%	7,900	-	+0.93%
06/22	1,078	1,084	1,077	1,077	-0.09%	5,000	-	-0.19%
06/19	1,081	1,082	1,078	1,078	-0.28%	4,200	-	-0.09%
06/18	1,083	1,087	1,080	1,081	-0.18%	2,800	-	+0.28%
06/17	1,085	1,086	1,082	1,083	0%	2,200	-	+0.46%
06/16	1,081	1,085	1,081	1,083	-0.28%	1,300	-	+0.56%
06/15	1,082	1,086	1,080	1,086	+0.09%	4,900	-	+0.93%
06/12	1,083	1,085	1,081	1,085	+0.28%	2,200	-	+0.93%
06/11	1,079	1,082	1,077	1,082	0%	1,500	-	+0.74%
06/10	1,080	1,082	1,077	1,082	0%	1,600	-	+0.84%
06/09	1,076	1,085	1,076	1,082	+0.56%	2,500	-	+0.93%
06/08	1,078	1,080	1,075	1,076	-0.19%	3,800	-	+0.37%
06/05	1,077	1,080	1,077	1,078	-0.09%	2,200	-	+0.65%
06/04	1,077	1,080	1,077	1,079	0%	1,000	-	+0.75%
06/03	1,077	1,080	1,077	1,079	+0.19%	2,400	-	+0.84%
06/02	1,084	1,085	1,077	1,077	-0.46%	3,100	-	+0.65%
06/01	1,080	1,084	1,080	1,082	+0.28%	2,600	-	+1.03%
05/29	1,080	1,082	1,076	1,079	0%	2,100	-	+0.75%
05/28	1,080	1,080	1,074	1,079	-0.09%	2,900	-	+0.65%
05/27	1,076	1,080	1,073	1,080	+0.47%	2,500	-	+0.75%
05/26	1,073	1,081	1,072	1,075	+0.19%	4,900	-	+0.19%
05/25	1,073	1,075	1,072	1,073	0%	3,100	-	-0.09%
05/22	1,071	1,073	1,070	1,073	-0.09%	2,100	-	-0.19%
05/21	1,073	1,075	1,069	1,074	-0.09%	4,100	-	-0.19%
05/20	1,084	1,084	1,070	1,075	+0.19%	3,200	-	-0.19%
05/19	1,081	1,085	1,070	1,073	-0.19%	9,200	-	-0.37%
05/18	1,086	1,086	1,070	1,075	+0.94%	5,200	-	-0.28%
05/15	（IR情報）16:00 2026年12月期1Q決算説明資料
05/15	（IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	1,061	1,070	1,061	1,065	-0.19%	2,600	-	-1.3%
05/14	1,062	1,067	1,060	1,067	+0.38%	3,100	-	-1.11%
05/13	1,060	1,063	1,060	1,063	+0.28%	2,100	-	-1.57%
05/12	1,059	1,065	1,059	1,060	+0.09%	1,200	-	-1.94%
05/11	1,060	1,065	1,059	1,059	-0.09%	3,300	-	-2.13%
05/08	1,061	1,062	1,060	1,060	-0.19%	3,000	-	-2.03%
05/07	1,065	1,068	1,060	1,062	-0.38%	3,100	-	-1.94%

ユニカフェ（2597）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