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	1,940	1,956	1,927	1,946	+0.31%	31,900	-	+2.75%
09/29	1,955	1,961	1,936	1,940	-0.61%	34,600	-	+2.75%
09/28	1,960	1,972	1,942	1,952	+0.15%	44,700	-	+3.61%
09/25	1,928	1,956	1,928	1,949	+1.3%	31,200	-	+3.67%
09/24	1,948	1,950	1,924	1,924	-1.18%	27,300	-	+2.5%
09/18	16:00 連結子会社における会社分割(新設分割)及び新設会社の株式譲渡に関するお知らせ
09/18	1,931	1,949	1,921	1,947	+1.67%	26,300	-	+3.9%
09/17	1,900	1,924	1,900	1,915	+0.79%	23,400	-	+2.46%
09/16	1,891	1,903	1,888	1,900	+0.26%	16,500	-	+1.82%
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	16:30 月次速報(2026年8月度)
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	16:00 月次速報(2026年7月度)
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	11:00 2026年11月期第2四半期決算補足説明資料
07/16	1,700	1,807	1,700	1,795	+12.12%	255,000	-	+16.41%
07/15	16:30 2026年11月期第2四半期(累計)の連結業績予想と実績との差異及び2026年11月期の連結業績予想の修正に関するお知らせ
07/15	16:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	16:00 月次速報(2026年6月度)
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	16:30 株式会社Antwayとの業務提携解消及び事業譲渡に向けた基本合意締結に関するお知らせ
06/15	16:30 資金の借入に関するお知らせ
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	16:00 月次速報(2026年5月度)
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	17:00 月次速報(2026年4月度)
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%

ユニシア HD（3547）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート