- 3547
- 2026/09/15
- 時価
- 209億円
- PER 予
- 41.1倍
- 2016年以降
- 赤字-206.46倍
（2016-2025年） - PBR
- 2.79倍
- 2016年以降
- 2.62-32.61倍
（2016-2025年） - 配当
- 0.79%
- ROE 予
- 6.79%
- ROA 予
- 1.97%
- 資料
- Link
- CSV,JSON
ユニシア HD（3547）の時価総額の推移
- 2016年11月30日
- 93億4170万
- 2017年11月30日
- 632億6064万
- 2018年11月30日
- 275億955万
- 2019年11月29日
- 225億4209万
- 2020年11月30日
- 144億7644万
- 2021年11月30日
- 176億54万
- 2022年11月30日
- 165億1777万
- 2023年11月30日
- 149億3387万
- 2024年11月29日
- 134億6345万
- 2025年11月28日
- 189億9576万
2026/04/21～2026/09/15
株価＆時価総額の推移
| 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 | ||||||||||
| 09/15 | 1,908 | 1,908 | 1,895 | 1,895 | -0.37% | 19,200 | - | +1.83% | - | - |
| 09/14 | 1,870 | 1,908 | 1,870 | 1,902 | +1.98% | 30,500 | - | +2.42% | - | - |
| 09/11 | 1,861 | 1,880 | 1,859 | 1,865 | -1.06% | 19,000 | - | +0.7% | - | - |
| 09/10 | 1,868 | 1,885 | 1,864 | 1,885 | +0.59% | 13,100 | - | +2% | - | - |
| 09/09 | 1,896 | 1,903 | 1,869 | 1,874 | -1.42% | 31,300 | - | +1.74% | - | - |
| 09/08 | 1,895 | 1,915 | 1,887 | 1,901 | +0.85% | 35,100 | - | +3.48% | - | - |
| 09/07 | 1,890 | 1,900 | 1,881 | 1,885 | -0.05% | 24,700 | - | +2.89% | - | - |
| 09/04 | 1,878 | 1,896 | 1,861 | 1,886 | +0.37% | 23,500 | - | +3.23% | - | - |
| 09/03 | 1,866 | 1,883 | 1,866 | 1,879 | +0.59% | 13,800 | - | +3.13% | - | - |
| 09/02 | 1,886 | 1,886 | 1,852 | 1,868 | -1.16% | 25,300 | - | +2.64% | - | - |
| 09/01 | 1,885 | 1,900 | 1,879 | 1,890 | +0.53% | 25,900 | - | +4.02% | - | - |
| 08/31 | 1,884 | 1,892 | 1,872 | 1,880 | +0.48% | 26,100 | - | +3.7% | - | - |
| 08/28 | 1,860 | 1,885 | 1,860 | 1,871 | +0.16% | 21,500 | - | +3.43% | - | - |
| 08/27 | 1,844 | 1,868 | 1,836 | 1,868 | +1.3% | 19,700 | - | +3.43% | - | - |
| 08/26 | 1,848 | 1,853 | 1,838 | 1,844 | 0% | 15,300 | - | +2.33% | - | - |
| 08/25 | 1,844 | 1,849 | 1,833 | 1,844 | +0.6% | 19,800 | - | +2.5% | - | - |
| 08/24 | 1,832 | 1,850 | 1,823 | 1,833 | +1.16% | 29,500 | - | +1.95% | - | - |
| 08/21 | 1,830 | 1,855 | 1,811 | 1,812 | -1.36% | 32,600 | - | +0.83% | - | - |
| 08/20 | 1,850 | 1,865 | 1,831 | 1,837 | -0.7% | 40,900 | - | +2.74% | - | - |
| 08/19 | 1,858 | 1,868 | 1,846 | 1,850 | -1.02% | 20,900 | - | +3.99% | - | - |
| 08/18 | 1,842 | 1,890 | 1,838 | 1,869 | +1.47% | 53,200 | - | +5.59% | - | - |
| 08/17 | 1,830 | 1,858 | 1,821 | 1,842 | +0.77% | 47,500 | - | +4.72% | - | - |
| 08/14 | 1,824 | 1,845 | 1,820 | 1,828 | -0.49% | 31,800 | - | +4.58% | - | - |
| 08/13 | 1,786 | 1,839 | 1,772 | 1,837 | +2.63% | 41,300 | - | +5.64% | - | - |
| 08/12 | 1,797 | 1,811 | 1,780 | 1,790 | -0.39% | 40,200 | - | +3.47% | - | - |
| 08/10 | 1,805 | 1,810 | 1,790 | 1,797 | +1.53% | 42,800 | - | +4.36% | - | - |
| 08/07 | 1,749 | 1,770 | 1,746 | 1,770 | +0.97% | 22,400 | - | +3.39% | - | - |
| 08/06 | 1,743 | 1,768 | 1,735 | 1,753 | +0.46% | 19,500 | - | +2.94% | - | - |
| 08/05 | 1,751 | 1,756 | 1,730 | 1,745 | -0.4% | 11,400 | - | +3.07% | - | - |
| 08/04 | 1,763 | 1,763 | 1,736 | 1,752 | -0.62% | 19,700 | - | +4.04% | - | - |
| 08/03 | 1,763 | 1,773 | 1,723 | 1,763 | 0% | 38,700 | - | +5.19% | - | - |
| 07/31 | 1,753 | 1,768 | 1,725 | 1,763 | +0.57% | 36,100 | - | +5.89% | - | - |
| 07/30 | 1,844 | 1,844 | 1,753 | 1,753 | -5.04% | 116,900 | - | +6.05% | - | - |
| 07/29 | 1,788 | 1,865 | 1,772 | 1,846 | +3.48% | 79,300 | - | +12.49% | - | - |
| 07/28 | 1,805 | 1,810 | 1,784 | 1,784 | -1.16% | 29,800 | - | +9.72% | - | - |
| 07/27 | 1,780 | 1,811 | 1,780 | 1,805 | +1.98% | 22,500 | - | +11.97% | - | - |
| 07/24 | 1,770 | 1,789 | 1,763 | 1,770 | -0.73% | 19,500 | - | +10.69% | - | - |
| 07/23 | 1,766 | 1,783 | 1,745 | 1,783 | +0.45% | 24,400 | - | +12.35% | - | - |
| 07/22 | 1,790 | 1,790 | 1,764 | 1,775 | 0% | 32,700 | - | +12.7% | - | - |
| 07/21 | 1,817 | 1,819 | 1,762 | 1,775 | -2.42% | 56,200 | - | +13.49% | - | - |
| 07/17 | 1,784 | 1,845 | 1,780 | 1,819 | +1.34% | 141,800 | - | +16.98% | - | - |
| 07/16 | 1,700 | 1,807 | 1,700 | 1,795 | +12.12% | 255,000 | - | +16.41% | - | - |
| 07/15 | 1,622 | 1,624 | 1,601 | 1,601 | -1.05% | 41,500 | - | +4.44% | - | - |
| 07/14 | 1,615 | 1,634 | 1,613 | 1,618 | +0.75% | 57,500 | - | +5.68% | - | - |
| 07/13 | 1,600 | 1,617 | 1,594 | 1,606 | +0.63% | 26,800 | - | +5.17% | - | - |
| 07/10 | 1,590 | 1,599 | 1,580 | 1,596 | +0.88% | 19,300 | - | +4.72% | - | - |
| 07/09 | 1,584 | 1,596 | 1,575 | 1,582 | -0.57% | 35,300 | - | +3.94% | - | - |
| 07/08 | 1,618 | 1,618 | 1,591 | 1,591 | -1.67% | 37,800 | - | +4.6% | - | - |
| 07/07 | 1,598 | 1,626 | 1,584 | 1,618 | +1.76% | 39,000 | - | +6.38% | - | - |
| 07/06 | 1,572 | 1,591 | 1,563 | 1,590 | +2.45% | 34,000 | - | +4.67% | - | - |
| 07/03 | 1,555 | 1,569 | 1,541 | 1,552 | +0.13% | 37,300 | - | +2.04% | - | - |
| 07/02 | 1,520 | 1,553 | 1,512 | 1,550 | +3.54% | 38,400 | - | +1.57% | - | - |
| 07/01 | 1,523 | 1,528 | 1,494 | 1,497 | -1.71% | 32,300 | - | -2.28% | - | - |
| 06/30 | 1,538 | 1,538 | 1,516 | 1,523 | -0.72% | 26,100 | - | -1.36% | - | - |
| 06/29 | 1,530 | 1,545 | 1,510 | 1,534 | +3.09% | 61,300 | - | -1.22% | - | - |
| 06/26 | 1,470 | 1,493 | 1,465 | 1,488 | +1.36% | 48,400 | - | -4.86% | - | - |
| 06/25 | 1,461 | 1,489 | 1,461 | 1,468 | +0.69% | 50,100 | - | -6.97% | - | - |
| 06/24 | 1,472 | 1,487 | 1,456 | 1,458 | -0.48% | 46,800 | - | -8.42% | - | - |
| 06/23 | 1,460 | 1,473 | 1,440 | 1,465 | +0.9% | 59,500 | - | -8.84% | - | - |
| 06/22 | 1,465 | 1,483 | 1,451 | 1,452 | -0.82% | 55,200 | - | -10.48% | - | - |
| 06/19 | 1,480 | 1,485 | 1,450 | 1,464 | -0.2% | 78,900 | - | -10.62% | - | - |
| 06/18 | 1,490 | 1,491 | 1,460 | 1,467 | -1.54% | 72,700 | - | -11.14% | - | - |
| 06/17 | 1,505 | 1,523 | 1,485 | 1,490 | -0.93% | 69,400 | - | -10.56% | - | - |
| 06/16 | 1,532 | 1,532 | 1,496 | 1,504 | -2.02% | 92,700 | - | -10.48% | - | - |
| 06/15 | 1,523 | 1,544 | 1,518 | 1,535 | +1.12% | 41,600 | - | -9.33% | - | - |
| 06/12 | 1,550 | 1,552 | 1,516 | 1,518 | -2.32% | 59,200 | - | -11.02% | - | - |
| 06/11 | 1,552 | 1,554 | 1,525 | 1,554 | +0.13% | 46,800 | - | -9.6% | - | - |
| 06/10 | 1,530 | 1,555 | 1,530 | 1,552 | +1.57% | 38,700 | - | -10.34% | - | - |
| 06/09 | 1,540 | 1,553 | 1,520 | 1,528 | -0.13% | 39,400 | - | -12.34% | - | - |
| 06/08 | 1,514 | 1,552 | 1,512 | 1,530 | -0.97% | 66,700 | - | -12.82% | - | - |
| 06/05 | 1,557 | 1,590 | 1,522 | 1,545 | -0.71% | 62,400 | - | -12.66% | - | - |
| 06/04 | 1,575 | 1,588 | 1,550 | 1,556 | -1.58% | 42,100 | - | -12.63% | - | - |
| 06/03 | 1,570 | 1,583 | 1,550 | 1,581 | +0.13% | 62,000 | - | -11.77% | - | - |
| 06/02 | 1,615 | 1,630 | 1,563 | 1,579 | -3.37% | 106,700 | - | -12.42% | - | - |
| 06/01 | 1,695 | 1,702 | 1,625 | 1,634 | -3.2% | 100,100 | - | -9.97% | - | - |
| 05/29 | 1,702 | 1,707 | 1,682 | 1,688 | -0.53% | 63,600 | - | -7.61% | - | - |
| 05/28 | 1,701 | 1,734 | 1,655 | 1,697 | -4.61% | 190,400 | - | -7.62% | - | - |
| 05/27 | 1,781 | 1,792 | 1,770 | 1,779 | +1.6% | 79,100 | - | -3.63% | - | - |
| 05/26 | 1,824 | 1,824 | 1,751 | 1,751 | -3.79% | 170,800 | - | -5.5% | - | - |
| 05/25 | 1,825 | 1,829 | 1,802 | 1,820 | -0.16% | 105,800 | - | -2.26% | - | - |
| 05/22 | 1,835 | 1,839 | 1,812 | 1,823 | -0.33% | 64,700 | - | -2.41% | - | - |
| 05/21 | 1,849 | 1,852 | 1,827 | 1,829 | -0.65% | 54,300 | - | -2.35% | - | - |
| 05/20 | 1,848 | 1,848 | 1,830 | 1,841 | +0.33% | 41,100 | - | -2.02% | - | - |
| 05/19 | 1,850 | 1,865 | 1,835 | 1,835 | -0.22% | 73,000 | - | -2.6% | - | - |
| 05/18 | 1,895 | 1,897 | 1,827 | 1,839 | +1.55% | 94,900 | - | -2.75% | - | - |
| 05/15 | 1,838 | 1,838 | 1,802 | 1,811 | -0.6% | 50,800 | - | -4.48% | - | - |
| 05/14 | 1,850 | 1,857 | 1,818 | 1,822 | -1.25% | 55,800 | - | -4.16% | - | - |
| 05/13 | 1,850 | 1,864 | 1,845 | 1,845 | +0.71% | 45,200 | - | -3.2% | - | - |
| 05/12 | 1,860 | 1,869 | 1,832 | 1,832 | -1.13% | 53,800 | - | -4.03% | - | - |
| 05/11 | 1,877 | 1,877 | 1,852 | 1,853 | -0.05% | 46,000 | - | -3.09% | - | - |
| 05/08 | 1,859 | 1,868 | 1,849 | 1,854 | +0.16% | 29,900 | - | -3.08% | - | - |
| 05/07 | 1,896 | 1,896 | 1,851 | 1,851 | +0.43% | 44,300 | - | -3.34% | - | - |
| 05/01 | 1,854 | 1,857 | 1,831 | 1,843 | -0.16% | 38,200 | - | -3.91% | - | - |
| 04/30 | 1,861 | 1,867 | 1,830 | 1,846 | -0.7% | 45,400 | - | -3.9% | - | - |
| 04/28 | 1,879 | 1,888 | 1,853 | 1,859 | -0.27% | 44,300 | - | -3.38% | - | - |
| 04/27 | 1,826 | 1,864 | 1,826 | 1,864 | +2.31% | 42,300 | - | -3.22% | - | - |
| 04/24 | 1,851 | 1,858 | 1,822 | 1,822 | -1.41% | 34,200 | - | -5.35% | - | - |
| 04/23 | 1,885 | 1,899 | 1,840 | 1,848 | -1.65% | 47,500 | - | -4.1% | - | - |
| 04/22 | 1,943 | 1,943 | 1,877 | 1,879 | -3.29% | 60,500 | - | -2.64% | - | - |
| 04/21 | 1,957 | 1,960 | 1,943 | 1,943 | +0.1% | 26,300 | - | +0.78% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 11月期 | 1,515 9,090 10/14 | 710 4,260 9/14 | 11,854,800 1,975,800 9/16 | 131億8050万 | 61億7700万 | 93億4170万 11/30 |
| 2017年 11月期 | 7,480 11/30 | 808 4,850 12/13 | 2,648,700 882,900 11/16 | 675億2914万 | 72億9585万 | 632億6064万 11/30 |
| 2018年 11月期 | 6,650 12/1 | 2,305 7/12 | 3,562,700 12/5 | 600億3593万 | 210億4123万 | 275億955万 11/30 |
| 2019年 11月期 | 3,170 5/9 5/8 | 1,772 8/6 | 1,237,500 6/11 | 291億6564万 | 163億332万 | 225億4209万 11/29 |
| 2020年 11月期 | 2,514 1/15 | 863 4/3 | 2,931,000 4/15 | 233億4067万 | 80億1233万 | 144億7644万 11/30 |
| 2021年 11月期 | 2,514 9/29 | 1,362 1/5 | 658,600 1/18 | 234億8548万 | 127億2364万 | 176億54万 11/30 |
| 2022年 11月期 | 2,145 2/7 | 1,622 5/10 | 412,300 10/17 | 201億6188万 | 152億4595万 | 165億1777万 11/30 |
| 2023年 11月期 | 1,819 12/1 | 1,479 2/27 | 511,500 2/27 | 170億9765万 | 139億4442万 | 149億3387万 11/30 |
| 2024年 11月期 | 2,028 1/31 | 1,231 8/5 | 1,039,900 1/16 | 191億2055万 | 116億621万 | 134億6345万 11/29 |
| 2025年 11月期 | 2,974 9/8 | 1,169 4/7 | 1,969,400 7/16 | 280億3970万 | 110億2165万 | 189億9576万 11/28 |
| 最新 | 1,895 2026/9/15 | 19,200 | 209億6135万 | |||
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。
