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
10/02	1,570	1,574	1,480	1,500	-5%	5,896,300	-	+0.74%
10/01	1,522	1,625	1,503	1,579	+3.75%	7,380,100	-	+5.9%
09/30	1,472	1,540	1,452	1,522	+3.82%	4,700,200	-	+2.7%
09/29	1,496	1,517	1,451	1,466	-2.14%	1,928,200	-	-0.81%
09/28	1,502	1,539	1,478	1,498	-1.45%	2,353,600	-	+1.22%
09/25	1,470	1,530	1,426	1,520	+3.4%	4,439,200	-	+2.63%
09/24	1,561	1,561	1,465	1,470	-3.16%	4,120,300	-	-0.68%
09/18	1,497	1,565	1,477	1,518	+2.64%	6,998,600	-	+2.02%
09/17	1,459	1,524	1,447	1,479	+1.16%	6,643,200	-	-0.8%
09/16	1,373	1,501	1,365	1,462	+6.95%	7,878,200	-	-1.62%
09/15	1,380	1,405	1,347	1,367	-0.94%	3,494,600	-	-7.13%
09/14	1,445	1,446	1,380	1,380	-6.12%	4,112,700	-	-5.74%
09/11	1,448	1,499	1,420	1,470	-1.54%	4,309,200	-	+1.38%
09/10	1,441	1,515	1,424	1,493	+2.54%	7,114,400	-	+3.54%
09/09	1,432	1,485	1,367	1,456	+3.12%	8,253,200	-	+2.39%
09/08	1,419	1,471	1,412	1,412	-0.84%	6,292,600	-	+0.93%
09/07	1,462	1,543	1,411	1,424	-0.07%	8,817,900	-	+3.49%
09/04	1,450	1,485	1,422	1,425	-2.2%	7,086,000	-	+5.4%
09/03	1,440	1,527	1,410	1,457	+1.39%	14,417,200	-	+9.88%
09/02	1,479	1,549	1,415	1,437	-3.82%	19,157,300	-	+10.62%
09/01	16:30 当社株式の所属業種変更のお知らせ
09/01	1,651	1,685	1,494	1,494	-10.59%	18,995,100	-	+17.27%
08/31	1,646	1,758	1,590	1,671	-0.89%	28,318,200	-	+33.79%
08/28	1,573	1,750	1,563	1,686	+6.1%	32,512,900	-	+38.77%
08/27	1,499	1,596	1,452	1,589	+9.21%	14,170,300	-	+34.32%
08/26	1,537	1,546	1,439	1,455	-5.7%	10,545,500	-	+25.87%
08/25	1,370	1,560	1,357	1,543	+13.71%	23,025,300	-	+36.19%
08/24	1,420	1,430	1,325	1,357	-3.76%	11,740,400	-	+22.69%
08/21	1,483	1,540	1,404	1,410	-7.24%	11,321,600	-	+29.48%
08/20	1,546	1,602	1,501	1,520	+0.07%	14,254,000	-	+41.79%
08/19	1,454	1,638	1,450	1,519	+0.4%	28,016,600	-	+45.08%
08/18	1,602	1,640	1,510	1,513	-9.13%	22,130,500	-	+48.04%
08/17	1,673	1,847	1,576	1,665	+4.45%	56,270,200	-	+66.83%
08/14	1,440	1,610	1,412	1,594	+18.07%	45,765,900	-	+64.5%
08/13	1,104	1,370	1,095	1,350	+22.5%	30,099,300	-	+43.16%
08/12	1,159	1,183	1,095	1,102	-7.32%	11,905,700	-	+18.75%
08/10	1,044	1,197	1,004	1,189	+16.34%	17,591,800	-	+28.68%
08/07	1,257	1,258	1,017	1,022	-18.76%	19,187,300	-	+11.33%
08/06	11:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	11:00 2027年3月期第1四半期決算の概要
08/06	964	1,298	909	1,258	+24.68%	29,708,900	-	+37.19%
08/05	914	1,025	914	1,009	+15.18%	6,107,300	-	+11.25%
08/04	862	899	862	876	+4.53%	2,407,000	-	-3.52%
08/03	815	844	804	838	+0.96%	1,670,900	-	-8.32%
07/31	830	865	810	830	+7.24%	2,713,700	-	-9.98%
07/30	760	798	741	774	+1.57%	1,812,400	-	-16.95%
07/29	16:00 子会社の解散に関するお知らせ
07/29	826	837	744	762	-7.75%	3,334,500	-	-19.19%
07/28	11:00 支配株主等に関する事項について
07/28	11:00 非上場の親会社等の決算に関するお知らせ
07/28	849	852	816	826	-3.84%	2,013,600	-	-13.69%
07/27	846	859	826	859	+2.75%	1,603,100	-	-11.63%
07/24	845	851	818	836	-6.07%	2,725,000	-	-14.87%
07/23	896	914	887	890	-1.77%	1,525,500	-	-10.64%
07/22	914	935	888	906	+2.49%	2,256,400	-	-10.21%
07/21	851	896	832	884	+4%	2,014,100	-	-13.16%
07/17	930	935	834	850	-10.05%	3,636,800	-	-17.4%
07/16	956	973	932	945	-2.68%	2,066,400	-	-9.22%
07/15	16:00 (開示事項の経過)子会社の清算結了に関するお知らせ
07/15	910	982	902	971	+6.47%	2,317,200	-	-7.35%
07/14	877	917	853	912	+3.75%	3,186,300	-	-13.8%
07/13	16:00 和解による訴訟の解決に関するお知らせ
07/13	932	960	873	879	-5.89%	2,897,400	-	-18%
07/10	943	963	932	934	+0.43%	2,309,300	-	-13.92%
07/09	933	950	909	930	-1.06%	2,792,000	-	-15.22%
07/08	960	989	930	940	-4.28%	3,267,600	-	-15.09%
07/07	1,000	1,067	977	982	-2.19%	3,728,200	-	-12.32%
07/06	1,037	1,046	1,002	1,004	-2.62%	1,541,400	-	-11.07%
07/03	988	1,034	965	1,031	+3%	2,498,300	-	-9.72%
07/02	980	1,020	980	1,001	-0.5%	1,724,500	-	-13.48%
07/01	1,036	1,041	967	1,006	-2.71%	3,354,300	-	-14.16%
06/30	1,029	1,055	1,007	1,034	-0.1%	1,761,600	-	-13.11%
06/29	1,058	1,065	1,001	1,035	+0.29%	2,275,500	-	-14.39%
06/26	1,056	1,082	1,009	1,032	-3.55%	2,439,800	-	-16.1%
06/25	1,070	1,088	1,035	1,070	+2.29%	2,867,600	-	-14.54%
06/24	1,112	1,133	1,041	1,046	-5.85%	3,512,400	-	-16.98%
06/23	1,220	1,225	1,096	1,111	-8.93%	5,480,300	-	-12.52%
06/22	1,152	1,329	1,123	1,220	+10.21%	12,259,500	-	-4.84%
06/19	1,145	1,156	1,090	1,107	-5.22%	3,655,900	-	-13.85%
06/18	1,282	1,298	1,152	1,168	-5.5%	7,264,100	-	-10.02%
06/17	1,125	1,260	1,125	1,236	+9.48%	6,382,500	-	-6.65%
06/16	1,115	1,183	1,096	1,129	-1.4%	2,951,600	-	-17.41%
06/15	1,165	1,212	1,131	1,145	-0.43%	3,330,100	-	-18.91%
06/12	1,154	1,154	1,006	1,150	+1.5%	7,665,500	-	-21.18%
06/11	1,182	1,197	1,121	1,133	-6.83%	3,294,400	-	-25.21%
06/10	1,241	1,269	1,180	1,216	-3.8%	2,638,100	-	-22.6%
06/09	1,215	1,292	1,183	1,264	+5.69%	3,648,700	-	-21.88%
06/08	1,150	1,240	1,145	1,196	-2.53%	3,395,900	-	-28.17%
06/05	1,189	1,273	1,177	1,227	+3.37%	3,851,200	-	-28.08%
06/04	1,256	1,258	1,165	1,187	-6.17%	3,632,100	-	-32.44%
06/03	1,220	1,320	1,193	1,265	+3.43%	5,666,600	-	-30.19%
06/02	1,310	1,317	1,181	1,223	-6.78%	4,078,200	-	-34.77%
06/01	1,380	1,385	1,298	1,312	-7.02%	2,778,600	-	-32.37%
05/29	1,391	1,411	1,312	1,411	+1.88%	5,487,000	-	-29.77%
05/28	1,420	1,453	1,354	1,385	-3.82%	4,299,900	-	-34.11%
05/27	1,578	1,710	1,406	1,440	-4.38%	9,322,600	-	-33.64%
05/26	16:00 2026年3月期決算説明資料
05/26	1,575	1,575	1,435	1,506	-4.38%	5,721,500	-	-32.04%
05/25	1,850	1,858	1,500	1,575	+0.06%	15,160,400	-	-29.66%
05/22	1,268	1,574	1,254	1,574	+23.55%	10,056,900	-	-30.45%
05/21	1,330	1,370	1,234	1,274	-0.78%	6,802,800	-	-43.88%
05/20	1,418	1,424	1,283	1,284	-9.07%	5,444,200	-	-43.63%
05/19	1,370	1,520	1,303	1,412	+7.38%	10,701,100	-	-37.88%
05/18	1,325	1,630	1,315	1,315	-7.07%	23,615,800	-	-41.87%
05/15	1,415	1,415	1,415	1,415	-22.04%	635,700	-	-37.17%
05/14	11:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	11:00 2026年3月期決算説明資料
05/14	11:00 営業外収益(為替差益)、特別利益(債務免除益)及び特別損失(事業構造改善費用)の計上に関するお知らせ
05/14	2,304	2,448	1,815	1,815	-21.6%	4,604,100	-	-18.9%
05/13	2,200	2,419	2,136	2,315	+2.39%	6,142,400	-	+4.75%
05/12	2,326	2,407	2,240	2,261	-2.04%	4,007,100	-	+4.43%
05/11	2,570	2,583	2,294	2,308	-10.16%	8,345,300	-	+8.66%

ユニチカ（3103）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート