日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	210	212	209	209	-0.48%	838,200	120億7023万	+7.73%
04/24	212	214	207	210	-2.33%	1,455,800	121億2799万	+8.81%
04/23	219	227	211	215	-1.38%	2,857,000	124億1675万	+12.57%
04/22	204	221	203	218	+7.92%	3,300,000	125億9001万	+14.74%
04/19	205	208	199	202	-0.98%	1,342,700	116億6597万	+7.45%
04/18	201	207	201	204	+1.49%	873,400	117億8147万	+9.09%
04/17	205	209	201	201	-1.95%	1,036,900	116億822万	+8.06%
04/16	207	211	204	205	-1.44%	1,272,000	118億3923万	+11.41%
04/15	199	208	199	208	+3.48%	1,377,100	120億1248万	+13.66%
04/12	197	206	196	201	+1.01%	1,800,000	116億822万	+10.44%
04/11	196	202	193	199	-0.5%	2,948,600	114億9271万	+10.56%
04/10	210	213	200	200	-6.1%	3,259,100	115億5046万	+11.73%
04/09	215	218	205	213	+2.4%	5,218,300	123億124万	+20.34%
04/08	216	221	205	208	-8.77%	10,967,100	120億1248万	+18.86%
04/05	224	254	197	228	+4.59%	37,654,100	131億6753万	+31.03%
04/04	170	218	166	218	+29.76%	22,259,700	125億9001万	+27.49%
04/03	166	169	166	168	0%	495,200	97億239万	-0.59%
04/02	171	171	168	168	-2.33%	424,800	97億239万	-0.59%
04/01	174	176	171	172	0%	516,300	99億3340万	+2.38%
03/29	167	172	167	172	+3.61%	419,700	99億3340万	+2.99%
03/28	170	170	166	166	-2.35%	326,100	95億8688万	-0.6%
03/27	168	170	166	170	+2.41%	355,200	98億1789万	+1.8%
03/26	167	168	166	166	-1.19%	280,500	95億8688万	0%
03/25	172	172	167	168	-2.33%	661,000	97億239万	+1.2%
03/22	173	173	169	172	0%	339,600	99億3340万	+4.24%
03/21	173	175	171	172	+0.58%	464,700	99億3340万	+4.88%
03/19	173	173	169	171	-1.16%	471,300	98億7565万	+4.91%
03/18	174	176	172	173	+0.58%	390,900	99億9115万	+6.13%
03/15	174	174	171	172	-2.82%	510,500	99億3340万	+6.17%
03/14	172	177	171	177	+2.91%	723,800	102億2216万	+9.26%
03/13	172	179	171	172	0%	860,200	99億3340万	+6.83%
03/12	169	172	168	172	+1.78%	518,000	99億3340万	+6.83%
03/11	171	173	167	169	-3.43%	763,500	97億6014万	+4.97%
03/08	162	175	162	175	+6.71%	1,381,100	101億666万	+8.7%
03/07	163	165	162	164	0%	360,300	94億7138万	+1.86%
03/06	160	165	160	164	0%	500,100	94億7138万	+1.86%
03/05	158	164	158	164	+1.23%	447,600	94億7138万	+1.86%
03/04	162	164	161	162	-0.61%	597,200	93億5587万	+0.62%
03/01	163	164	161	163	+1.24%	278,300	94億1363万	+1.24%
02/29	164	164	159	161	-2.42%	506,800	92億9812万	-0.62%
02/28	162	166	162	165	+1.23%	282,800	95億2913万	+1.85%
02/27	159	164	159	163	+3.16%	449,700	94億1363万	+0.62%
02/26	157	160	156	158	+1.28%	329,400	91億2487万	-2.47%
02/22	159	161	156	156	-0.64%	424,600	90億936万	-3.7%
02/21	156	157	155	157	-0.63%	313,500	90億6711万	-3.68%
02/20	159	163	158	158	0%	500,000	91億2487万	-3.07%
02/19	152	159	152	158	+3.95%	529,600	91億2487万	-3.66%
02/16	151	153	148	152	+2.01%	601,300	87億7835万	-7.32%
02/15	152	153	147	149	-0.67%	630,400	86億509万	-9.7%
02/14	154	154	148	150	-3.23%	1,015,200	86億6285万	-9.64%
02/13	156	157	154	155	0%	519,400	89億5161万	-7.19%
02/09	155	157	151	155	-1.27%	951,300	89億5161万	-7.19%
02/08	166	166	155	157	-4.85%	1,369,900	90億6711万	-6.55%
02/07	11:00 営業外費用(為替差損)の計上に関するお知らせ
02/07	11:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	167	168	165	165	-0.6%	748,900	95億2913万	-2.37%
02/06	170	170	166	166	-2.35%	339,000	95億8688万	-1.78%
02/05	167	170	166	170	+2.41%	415,000	98億1789万	+0.59%
02/02	167	167	165	166	-0.6%	350,000	95億8688万	-1.78%
02/01	170	170	166	167	-1.76%	379,900	96億4464万	-1.18%
01/31	168	170	166	170	+0.59%	395,500	98億1789万	+0.59%
01/30	170	171	169	169	0%	280,600	97億6014万	0%
01/29	169	170	168	169	0%	224,000	97億6014万	0%
01/26	168	169	167	169	+0.6%	208,300	97億6014万	0%
01/25	167	170	165	168	+0.6%	366,100	97億239万	-1.18%
01/24	168	168	166	167	0%	282,300	96億4464万	-1.76%
01/23	170	171	167	167	-1.18%	448,700	96億4464万	-1.76%
01/22	167	169	166	169	+2.42%	331,800	97億6014万	-0.59%
01/19	166	166	164	165	+0.61%	325,400	95億2913万	-2.37%
01/18	165	166	163	164	-0.61%	423,900	94億7138万	-2.96%
01/17	167	169	165	165	-1.2%	444,200	95億2913万	-2.94%
01/16	171	171	167	167	-1.76%	320,700	96億4464万	-1.76%
01/15	170	170	169	170	0%	275,900	98億1789万	0%
01/12	174	174	169	170	-1.16%	539,100	98億1789万	-0.58%
01/11	174	175	171	172	+0.58%	633,700	99億3340万	+0.58%
01/10	175	175	171	171	-1.72%	313,800	98億7565万	0%
01/09	171	174	170	174	+1.75%	430,000	100億4890万	+1.16%
01/05	174	174	170	171	-0.58%	336,300	98億7565万	-0.58%
01/04	171	174	170	172	-1.15%	266,300	99億3340万	-0.58%
2023
12/29	174	174	172	174	0%	397,100	100億4890万	+0.58%
12/28	170	174	169	174	+2.96%	536,000	100億4890万	0%
12/27	163	169	163	169	+3.68%	734,700	97億6014万	-3.43%
12/26	165	166	163	163	-1.21%	488,800	94億1363万	-7.39%
12/25	170	170	165	165	-2.94%	637,300	95億2913万	-6.78%
12/22	172	174	170	170	-1.16%	450,100	98億1789万	-4.49%
12/21	173	174	171	172	-1.71%	437,500	99億3340万	-3.37%
12/20	174	178	173	175	+0.57%	798,400	101億666万	-2.23%
12/19	169	175	169	174	+2.35%	649,000	100億4890万	-2.79%
12/18	170	171	168	170	0%	419,500	98億1789万	-5.56%
12/15	167	170	166	170	+2.41%	457,200	98億1789万	-5.56%
12/14	168	169	165	166	-0.6%	679,500	95億8688万	-8.29%
12/13	164	169	163	167	+1.83%	661,800	96億4464万	-8.24%
12/12	169	169	163	164	-2.38%	820,000	94億7138万	-10.38%
12/11	169	170	166	168	0%	549,300	97億239万	-8.7%
12/08	173	174	167	168	-3.45%	914,700	97億239万	-9.68%
12/07	179	179	174	174	-2.79%	737,700	100億4890万	-6.95%
12/06	175	180	175	179	+1.7%	602,200	103億3766万	-4.79%
12/05	177	179	176	176	-0.56%	400,100	101億6441万	-6.38%
12/04	179	180	176	177	-1.67%	865,500	102億2216万	-6.35%
12/01	182	183	179	180	-1.64%	689,200	103億9542万	-4.76%
11/30	185	185	182	183	-1.08%	431,000	105億6867万	-3.68%
11/29	187	188	185	185	-0.54%	288,700	106億8418万	-2.63%
11/22	16:00 2024年3月期第2四半期決算説明会資料

3103 ユニチカ

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート