ユニシア HD（3547）の株価チャート
株価
8/3
- 前日 (7/31)
- 1,763
- 始値
- 1,763
- 高値
- 1,773
- 安値
- 1,723
- 終値 ±0%
- 1,763
- 出来高 +7.2%
- 38,700
乖離率
- 株価（5日）
移動平均値 - -1.07%
1,782 - 株価（25日）
移動平均値 - +5.19%
1,676 - 出来高（5日）
移動平均値 - -35.67%
60,160
2026/03/09～2026/08/03
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 | ||||||||||
| 08/03 | 1,763 | 1,773 | 1,723 | 1,763 | 0% | 38,700 | 195億124万 | +5.19% | 38.23 | 2.6 |
| 07/31 | 1,753 | 1,768 | 1,725 | 1,763 | +0.57% | 36,100 | 195億124万 | +5.89% | 38.23 | 2.6 |
| 07/30 | 1,844 | 1,844 | 1,753 | 1,753 | -5.04% | 116,900 | 193億9063万 | +6.05% | 38.02 | 2.58 |
| 07/29 | 1,788 | 1,865 | 1,772 | 1,846 | +3.48% | 79,300 | 204億1934万 | +12.49% | 40.03 | 2.72 |
| 07/28 | 1,805 | 1,810 | 1,784 | 1,784 | -1.16% | 29,800 | 197億3353万 | +9.72% | 38.69 | 2.63 |
| 07/27 | 1,780 | 1,811 | 1,780 | 1,805 | +1.98% | 22,500 | 199億6582万 | +11.97% | 39.14 | 2.66 |
| 07/24 | 1,770 | 1,789 | 1,763 | 1,770 | -0.73% | 19,500 | 195億7867万 | +10.69% | 38.38 | 2.61 |
| 07/23 | 1,766 | 1,783 | 1,745 | 1,783 | +0.45% | 24,400 | 197億2247万 | +12.35% | 38.67 | 2.62 |
| 07/22 | 1,790 | 1,790 | 1,764 | 1,775 | 0% | 32,700 | 196億3398万 | +12.7% | 38.49 | 2.61 |
| 07/21 | 1,817 | 1,819 | 1,762 | 1,775 | -2.42% | 56,200 | 196億3398万 | +13.49% | 38.49 | 2.61 |
| 07/17 | 1,784 | 1,845 | 1,780 | 1,819 | +1.34% | 141,800 | 201億2068万 | +16.98% | 39.45 | 2.68 |
| 07/16 | 1,700 | 1,807 | 1,700 | 1,795 | +12.12% | 255,000 | 198億5521万 | +16.41% | 38.93 | 2.64 |
| 07/15 | 1,622 | 1,624 | 1,601 | 1,601 | -1.05% | 41,500 | 177億929万 | +4.44% | 34.72 | 2.36 |
| 07/14 | 1,615 | 1,634 | 1,613 | 1,618 | +0.75% | 57,500 | 178億9734万 | +5.68% | 35.09 | 2.38 |
| 07/13 | 1,600 | 1,617 | 1,594 | 1,606 | +0.63% | 26,800 | 177億6460万 | +5.17% | 34.83 | 2.36 |
| 07/10 | 1,590 | 1,599 | 1,580 | 1,596 | +0.88% | 19,300 | 176億5399万 | +4.72% | 34.61 | 2.35 |
| 07/09 | 1,584 | 1,596 | 1,575 | 1,582 | -0.57% | 35,300 | 174億9913万 | +3.94% | 34.31 | 2.33 |
| 07/08 | 1,618 | 1,618 | 1,591 | 1,591 | -1.67% | 37,800 | 175億9868万 | +4.6% | 34.5 | 2.34 |
| 07/07 | 1,598 | 1,626 | 1,584 | 1,618 | +1.76% | 39,000 | 178億9734万 | +6.38% | 35.09 | 2.38 |
| 07/06 | 1,572 | 1,591 | 1,563 | 1,590 | +2.45% | 34,000 | 175億8762万 | +4.67% | 34.48 | 2.34 |
| 07/03 | 1,555 | 1,569 | 1,541 | 1,552 | +0.13% | 37,300 | 171億6729万 | +2.04% | 33.66 | 2.28 |
| 07/02 | 1,520 | 1,553 | 1,512 | 1,550 | +3.54% | 38,400 | 171億4516万 | +1.57% | 33.61 | 2.28 |
| 07/01 | 1,523 | 1,528 | 1,494 | 1,497 | -1.71% | 32,300 | 165億5891万 | -2.28% | 32.46 | 2.2 |
| 06/30 | 1,538 | 1,538 | 1,516 | 1,523 | -0.72% | 26,100 | 168億4651万 | -1.36% | 33.03 | 2.24 |
| 06/29 | 1,530 | 1,545 | 1,510 | 1,534 | +3.09% | 61,300 | 169億6818万 | -1.22% | 33.27 | 2.26 |
| 06/26 | 1,470 | 1,493 | 1,465 | 1,488 | +1.36% | 48,400 | 164億5936万 | -4.86% | 32.27 | 2.19 |
| 06/25 | 1,461 | 1,489 | 1,461 | 1,468 | +0.69% | 50,100 | 162億3813万 | -6.97% | 31.84 | 2.16 |
| 06/24 | 1,472 | 1,487 | 1,456 | 1,458 | -0.48% | 46,800 | 161億2751万 | -8.42% | 31.62 | 2.15 |
| 06/23 | 1,460 | 1,473 | 1,440 | 1,465 | +0.9% | 59,500 | 162億494万 | -8.84% | 31.77 | 2.16 |
| 06/22 | 1,465 | 1,483 | 1,451 | 1,452 | -0.82% | 55,200 | 160億6115万 | -10.48% | 31.49 | 2.14 |
| 06/19 | 1,480 | 1,485 | 1,450 | 1,464 | -0.2% | 78,900 | 161億9388万 | -10.62% | 31.75 | 2.16 |
| 06/18 | 1,490 | 1,491 | 1,460 | 1,467 | -1.54% | 72,700 | 162億2707万 | -11.14% | 31.81 | 2.16 |
| 06/17 | 1,505 | 1,523 | 1,485 | 1,490 | -0.93% | 69,400 | 164億8148万 | -10.56% | 32.31 | 2.19 |
| 06/16 | 1,532 | 1,532 | 1,496 | 1,504 | -2.02% | 92,700 | 166億3634万 | -10.48% | 32.62 | 2.21 |
| 06/15 | 1,523 | 1,544 | 1,518 | 1,535 | +1.12% | 41,600 | 169億7924万 | -9.33% | 33.29 | 2.26 |
| 06/12 | 1,550 | 1,552 | 1,516 | 1,518 | -2.32% | 59,200 | 167億9120万 | -11.02% | 32.92 | 2.23 |
| 06/11 | 1,552 | 1,554 | 1,525 | 1,554 | +0.13% | 46,800 | 171億8941万 | -9.6% | 33.7 | 2.29 |
| 06/10 | 1,530 | 1,555 | 1,530 | 1,552 | +1.57% | 38,700 | 171億6729万 | -10.34% | 33.66 | 2.28 |
| 06/09 | 1,540 | 1,553 | 1,520 | 1,528 | -0.13% | 39,400 | 169億181万 | -12.34% | 33.14 | 2.25 |
| 06/08 | 1,514 | 1,552 | 1,512 | 1,530 | -0.97% | 66,700 | 169億2394万 | -12.82% | 33.18 | 2.25 |
| 06/05 | 1,557 | 1,590 | 1,522 | 1,545 | -0.71% | 62,400 | 170億8986万 | -12.66% | 33.51 | 2.27 |
| 06/04 | 1,575 | 1,588 | 1,550 | 1,556 | -1.58% | 42,100 | 172億1153万 | -12.63% | 33.74 | 2.29 |
| 06/03 | 1,570 | 1,583 | 1,550 | 1,581 | +0.13% | 62,000 | 174億8807万 | -11.77% | 34.29 | 2.33 |
| 06/02 | 1,615 | 1,630 | 1,563 | 1,579 | -3.37% | 106,700 | 174億6594万 | -12.42% | 34.24 | 2.32 |
| 06/01 | 1,695 | 1,702 | 1,625 | 1,634 | -3.2% | 100,100 | 180億7432万 | -9.97% | 35.44 | 2.41 |
| 05/29 | 1,702 | 1,707 | 1,682 | 1,688 | -0.53% | 63,600 | 186億7164万 | -7.61% | 36.61 | 2.48 |
| 05/28 | 1,701 | 1,734 | 1,655 | 1,697 | -4.61% | 190,400 | 187億7119万 | -7.62% | 36.8 | 2.49 |
| 05/27 | 1,781 | 1,792 | 1,770 | 1,779 | +1.6% | 79,100 | 196億7822万 | -3.63% | 38.58 | 2.61 |
| 05/26 | 1,824 | 1,824 | 1,751 | 1,751 | -3.79% | 170,800 | 193億6850万 | -5.5% | 37.97 | 2.57 |
| 05/25 | 1,825 | 1,829 | 1,802 | 1,820 | -0.16% | 105,800 | 201億3174万 | -2.26% | 39.47 | 2.67 |
| 05/22 | 1,835 | 1,839 | 1,812 | 1,823 | -0.33% | 64,700 | 201億6493万 | -2.41% | 39.53 | 2.68 |
| 05/21 | 1,849 | 1,852 | 1,827 | 1,829 | -0.65% | 54,300 | 202億3129万 | -2.35% | 39.66 | 2.69 |
| 05/20 | 1,848 | 1,848 | 1,830 | 1,841 | +0.33% | 41,100 | 203億6403万 | -2.02% | 39.92 | 2.71 |
| 05/19 | 1,850 | 1,865 | 1,835 | 1,835 | -0.22% | 73,000 | 202億9766万 | -2.6% | 39.79 | 2.7 |
| 05/18 | 1,895 | 1,897 | 1,827 | 1,839 | +1.55% | 94,900 | 203億4191万 | -2.75% | 39.88 | 2.7 |
| 05/15 | 1,838 | 1,838 | 1,802 | 1,811 | -0.6% | 50,800 | 200億3219万 | -4.48% | 39.27 | 2.66 |
| 05/14 | 1,850 | 1,857 | 1,818 | 1,822 | -1.25% | 55,800 | 201億5386万 | -4.16% | 39.51 | 2.68 |
| 05/13 | 1,850 | 1,864 | 1,845 | 1,845 | +0.71% | 45,200 | 204億828万 | -3.2% | 40.01 | 2.71 |
| 05/12 | 1,860 | 1,869 | 1,832 | 1,832 | -1.13% | 53,800 | 202億6448万 | -4.03% | 39.73 | 2.69 |
| 05/11 | 1,877 | 1,877 | 1,852 | 1,853 | -0.05% | 46,000 | 204億9677万 | -3.09% | 40.18 | 2.72 |
| 05/08 | 1,859 | 1,868 | 1,849 | 1,854 | +0.16% | 29,900 | 205億783万 | -3.08% | 40.21 | 2.72 |
| 05/07 | 1,896 | 1,896 | 1,851 | 1,851 | +0.43% | 44,300 | 204億7464万 | -3.34% | 40.14 | 2.72 |
| 05/01 | 1,854 | 1,857 | 1,831 | 1,843 | -0.16% | 38,200 | 203億8615万 | -3.91% | 39.97 | 2.71 |
| 04/30 | 1,861 | 1,867 | 1,830 | 1,846 | -0.7% | 45,400 | 204億1934万 | -3.9% | 40.03 | 2.71 |
| 04/28 | 1,879 | 1,888 | 1,853 | 1,859 | -0.27% | 44,300 | 205億6314万 | -3.38% | 40.31 | 2.73 |
| 04/27 | 1,826 | 1,864 | 1,826 | 1,864 | +2.31% | 42,300 | 206億1844万 | -3.22% | 40.42 | 2.74 |
| 04/24 | 1,851 | 1,858 | 1,822 | 1,822 | -1.41% | 34,200 | 201億5386万 | -5.35% | 39.51 | 2.68 |
| 04/23 | 1,885 | 1,899 | 1,840 | 1,848 | -1.65% | 47,500 | 204億4146万 | -4.1% | 40.08 | 2.72 |
| 04/22 | 1,943 | 1,943 | 1,877 | 1,879 | -3.29% | 60,500 | 207億8436万 | -2.64% | 40.75 | 2.76 |
| 04/21 | 1,957 | 1,960 | 1,943 | 1,943 | +0.1% | 26,300 | 214億9229万 | +0.78% | 42.14 | 2.86 |
| 04/20 | 1,949 | 1,956 | 1,932 | 1,941 | +0.78% | 24,400 | 214億7017万 | +0.88% | 42.09 | 2.85 |
| 04/17 | 1,957 | 1,979 | 1,925 | 1,926 | -1.48% | 36,500 | 213億425万 | +0.31% | 41.77 | 2.83 |
| 04/16 | 1,998 | 2,013 | 1,955 | 1,955 | -1.11% | 46,000 | 216億2503万 | +1.98% | 42.4 | 2.87 |
| 04/15 | 1,951 | 2,003 | 1,950 | 1,977 | +1.23% | 47,800 | 218億6838万 | +3.18% | 42.87 | 2.91 |
| 04/14 | 1,987 | 1,991 | 1,947 | 1,953 | +0.1% | 62,500 | 216億291万 | +2.04% | 42.35 | 2.87 |
| 04/13 | 1,967 | 1,973 | 1,945 | 1,951 | -1.22% | 41,500 | 215億8078万 | +2.09% | 42.31 | 2.87 |
| 04/10 | 1,985 | 1,993 | 1,965 | 1,975 | +0.25% | 27,000 | 218億4626万 | +3.46% | 42.83 | 2.9 |
| 04/09 | 2,017 | 2,042 | 1,970 | 1,970 | -2.28% | 62,900 | 217億9095万 | +3.25% | 42.72 | 2.89 |
| 04/08 | 1,971 | 2,016 | 1,971 | 2,016 | +2.91% | 59,800 | 222億9978万 | +5.88% | 43.72 | 2.96 |
| 04/07 | 1,951 | 1,970 | 1,942 | 1,959 | +0.31% | 19,300 | 216億6928万 | +3.05% | 42.48 | 2.88 |
| 04/06 | 1,956 | 1,956 | 1,944 | 1,953 | +0.93% | 15,900 | 216億291万 | +2.63% | 42.35 | 2.87 |
| 04/03 | 1,924 | 1,945 | 1,923 | 1,935 | +1.31% | 21,900 | 214億380万 | +1.42% | 41.96 | 2.84 |
| 04/02 | 1,924 | 1,942 | 1,904 | 1,910 | +0.26% | 29,700 | 211億2727万 | -0.21% | 41.42 | 2.81 |
| 04/01 | 1,927 | 1,927 | 1,896 | 1,905 | +0.95% | 32,600 | 210億7196万 | -0.73% | 41.31 | 2.8 |
| 03/31 | 1,925 | 1,930 | 1,887 | 1,887 | -0.42% | 25,300 | 208億7285万 | -1.97% | 40.92 | 2.77 |
| 03/30 | 1,898 | 1,906 | 1,850 | 1,895 | -2.22% | 49,100 | 209億6135万 | -1.86% | 41.1 | 2.78 |
| 03/27 | 1,902 | 1,939 | 1,895 | 1,938 | +0.94% | 36,200 | 214億3699万 | 0% | 42.03 | 2.85 |
| 03/26 | 1,930 | 1,930 | 1,896 | 1,920 | -0.36% | 23,600 | 212億3788万 | -1.18% | 41.64 | 2.82 |
| 03/25 | 1,910 | 1,928 | 1,909 | 1,927 | +0.94% | 34,400 | 213億1531万 | -1.13% | 41.79 | 2.83 |
| 03/24 | 1,878 | 1,909 | 1,874 | 1,909 | +3.64% | 30,700 | 211億1621万 | -2.25% | 41.4 | 2.81 |
| 03/23 | 1,868 | 1,868 | 1,834 | 1,842 | -1.39% | 58,500 | 203億7509万 | -5.92% | 39.95 | 2.71 |
| 03/19 | 1,910 | 1,910 | 1,868 | 1,868 | -2.66% | 43,600 | 206億6269万 | -4.98% | 40.51 | 2.74 |
| 03/18 | 1,899 | 1,919 | 1,885 | 1,919 | +4.86% | 55,100 | 212億2682万 | -2.64% | 41.62 | 2.82 |
| 03/17 | 1,830 | 1,855 | 1,830 | 1,830 | +0.05% | 24,200 | 202億4236万 | -7.25% | 39.69 | 2.69 |
| 03/16 | 1,843 | 1,843 | 1,810 | 1,829 | -1.4% | 44,100 | 202億3129万 | -7.44% | 39.66 | 2.69 |
| 03/13 | 1,845 | 1,860 | 1,838 | 1,855 | -0.05% | 36,200 | 205億1889万 | -6.31% | 40.23 | 2.73 |
| 03/12 | 1,910 | 1,912 | 1,855 | 1,856 | -3.93% | 53,000 | 205億2995万 | -6.36% | 40.25 | 2.73 |
| 03/11 | 1,963 | 1,963 | 1,932 | 1,932 | +0.21% | 28,200 | 213億7062万 | -2.57% | 41.9 | 2.84 |
| 03/10 | 1,938 | 1,951 | 1,900 | 1,928 | +3.77% | 40,900 | 213億2637万 | -2.63% | 41.81 | 2.83 |
| 03/09 | 1,851 | 1,865 | 1,817 | 1,858 | -3.28% | 70,600 | 205億5207万 | -5.92% | 40.29 | 2.73 |
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 | |
| 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 | +12.57% 1/6 | -22.7% 12/12 |
| 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 | +58.96% 11/30 | -22.28% 12/25 |
| 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 | +20.21% 8/2 | -33.13% 12/25 |
| 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 | +20.81% 1/25 | -20.65% 6/5 |
| 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 | +41.38% 5/11 | -35.91% 3/13 |
| 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 | +18.59% 2/25 | -16.38% 12/2 |
| 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 | +9.2% 6/6 | -9.8% 3/9 |
| 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 | +6.09% 4/18 | -10.8% 7/24 |
| 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 | +21.43% 1/17 | -23.83% 8/5 |
| 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 | +27.84% 8/6 | -13.58% 4/7 |
| 最新 | 1,763 2026/8/3 | 38,700 | 195億124万 | +5.19% 1,676 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 338%（4.38倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/08/03 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
710円（2016/09/14） - 148%（2.48倍）
1,763円（8/3）
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。
