ユナイテッド&コレクティブ（3557）の株価チャート
株価
5/29
- 前日 (5/28)
- 541
- 始値
- 541
- 高値
- 547
- 安値
- 541
- 終値 +0.37%
- 543
- 出来高 -25.81%
- 4,600
乖離率
- 株価（5日）
移動平均値 - 0%
543 - 株価（25日）
移動平均値 - -4.4%
568 - 出来高（5日）
移動平均値 - -46.39%
8,580
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 541 | 547 | 541 | 543 | +0.37% | 4,600 | 26億9018万 | -4.4% | 1345.04 | 5.41 |
| 05/28 | 542 | 545 | 541 | 541 | -0.37% | 6,200 | 26億8027万 | -5.25% | 1340.09 | 5.39 |
| 05/27 | 544 | 544 | 542 | 543 | -0.18% | 9,700 | 26億9018万 | -5.57% | 1345.04 | 5.41 |
| 05/26 | 545 | 547 | 544 | 544 | -0.18% | 9,800 | 26億9513万 | -6.21% | 1347.52 | 5.42 |
| 05/25 | 543 | 549 | 543 | 545 | +0.37% | 12,600 | 27億9万 | -7.78% | 1350 | 5.43 |
| 05/22 | 541 | 545 | 540 | 543 | +0.18% | 11,400 | 26億9018万 | -10.69% | 1345.04 | 5.41 |
| 05/21 | 544 | 547 | 541 | 542 | -0.18% | 7,300 | 26億8523万 | -13.14% | 1342.57 | 5.4 |
| 05/20 | 542 | 547 | 542 | 543 | -0.37% | 10,300 | 26億9018万 | -15.42% | 1345.04 | 5.41 |
| 05/19 | 546 | 550 | 542 | 545 | -0.73% | 19,200 | 27億9万 | -17.3% | 1350 | 5.43 |
| 05/18 | 558 | 558 | 549 | 549 | -1.61% | 22,400 | 27億1991万 | -18.67% | 1359.91 | 5.47 |
| 05/15 | 560 | 564 | 557 | 558 | -0.36% | 10,000 | 27億6449万 | -19.36% | 1382.2 | 5.56 |
| 05/14 | 560 | 566 | 560 | 560 | 0% | 9,300 | 27億7440万 | -21.02% | 1387.15 | 5.58 |
| 05/13 | 559 | 569 | 558 | 560 | +0.36% | 14,400 | 27億7440万 | -22.76% | 1387.15 | 5.58 |
| 05/12 | 562 | 563 | 555 | 558 | -0.71% | 19,900 | 27億6449万 | -24.7% | 1382.2 | 5.56 |
| 05/11 | 575 | 576 | 562 | 562 | -2.09% | 16,300 | 27億8431万 | -25.86% | 1392.11 | 5.6 |
| 05/08 | 561 | 579 | 561 | 574 | +1.95% | 22,000 | 28億4376万 | -25.84% | 1421.83 | 5.72 |
| 05/07 | 577 | 580 | 562 | 563 | -3.26% | 36,400 | 27億8927万 | -28.64% | 1394.58 | 5.61 |
| 05/01 | 585 | 586 | 581 | 582 | 0% | 13,600 | 28億8340万 | -27.7% | 1441.65 | 5.8 |
| 04/30 | 585 | 591 | 581 | 582 | +1.04% | 30,400 | 28億8340万 | -29.02% | 1441.65 | 5.8 |
| 04/28 | 583 | 583 | 567 | 576 | -2.37% | 39,400 | 28億5367万 | -31.02% | 1426.79 | 5.74 |
| 04/27 | 618 | 618 | 585 | 590 | -4.53% | 69,000 | 29億2303万 | -30.51% | 1461.47 | 5.88 |
| 04/24 | 623 | 623 | 615 | 618 | -0.8% | 20,700 | 30億6175万 | -28.39% | 1530.82 | 6.16 |
| 04/23 | 631 | 647 | 622 | 623 | -0.95% | 28,300 | 30億8652万 | -28.96% | 1543.21 | 6.21 |
| 04/22 | 616 | 636 | 615 | 629 | +2.11% | 34,000 | 31億1625万 | -29.33% | 1558.07 | 6.27 |
| 04/21 | 614 | 623 | 610 | 616 | -0.48% | 63,100 | 30億5184万 | -31.78% | 1525.87 | 6.14 |
| 04/20 | 651 | 652 | 615 | 619 | -5.5% | 130,800 | 30億6671万 | -32.42% | 1533.3 | 6.17 |
| 04/17 | 651 | 677 | 650 | 655 | -1.36% | 251,400 | 32億4506万 | -29.57% | 1622.47 | 6.53 |
| 04/16 | 664 | 664 | 664 | 664 | -18.43% | 34,100 | 32億8965万 | -29.44% | 1644.77 | 6.62 |
| 04/15 | 814 | 814 | 814 | 814 | -15.56% | 27,900 | 40億3280万 | -14.59% | 2016.33 | 8.11 |
| 04/14 | 964 | 968 | 962 | 964 | -0.21% | 4,200 | 47億7594万 | +0.63% | 2387.89 | 9.61 |
| 04/13 | 963 | 966 | 962 | 966 | -0.21% | 3,000 | 47億8585万 | +0.94% | 2392.84 | 9.63 |
| 04/10 | 969 | 970 | 963 | 968 | -0.1% | 4,100 | 47億9576万 | +1.26% | 2397.79 | 9.65 |
| 04/09 | 968 | 971 | 967 | 969 | +0.1% | 1,200 | 48億71万 | +1.47% | 2400.27 | 9.66 |
| 04/08 | 967 | 972 | 965 | 968 | -0.1% | 5,200 | 47億9576万 | +1.47% | 2397.79 | 9.65 |
| 04/07 | 970 | 972 | 969 | 969 | -0.1% | 2,900 | 48億71万 | +1.68% | 2400.27 | 9.66 |
| 04/06 | 970 | 971 | 968 | 970 | +0.31% | 2,900 | 48億567万 | +1.89% | 2402.75 | 9.67 |
| 04/03 | 967 | 970 | 966 | 967 | 0% | 3,500 | 47億9080万 | +1.79% | 2395.32 | 9.64 |
| 04/02 | 962 | 969 | 962 | 967 | 0% | 2,300 | 47億9080万 | +1.79% | 2395.32 | 9.64 |
| 04/01 | 960 | 969 | 960 | 967 | +0.73% | 3,300 | 47億9080万 | +1.68% | 2395.32 | 9.64 |
| 03/31 | 962 | 962 | 956 | 960 | -0.1% | 2,600 | 47億5612万 | +0.84% | 2377.98 | 9.57 |
| 03/30 | 957 | 961 | 951 | 961 | +0.42% | 4,600 | 47億6108万 | +0.73% | 2380.45 | 9.58 |
| 03/27 | 958 | 958 | 955 | 957 | -0.1% | 4,700 | 47億4126万 | +0.21% | 2370.55 | 9.54 |
| 03/26 | 955 | 958 | 951 | 958 | +0.63% | 4,800 | 47億4621万 | +0.1% | 2373.02 | 9.55 |
| 03/25 | 941 | 952 | 941 | 952 | +1.17% | 6,600 | 47億1649万 | -0.73% | 2358.16 | 9.49 |
| 03/24 | 949 | 949 | 941 | 941 | 0% | 3,700 | 46億6199万 | -2.08% | 2330.91 | 9.38 |
| 03/23 | 951 | 952 | 941 | 941 | -1.16% | 9,600 | 46億6199万 | -2.28% | 2330.91 | 9.38 |
| 03/19 | 956 | 956 | 952 | 952 | -0.1% | 3,100 | 47億1649万 | -1.35% | 2358.16 | 9.49 |
| 03/18 | 953 | 955 | 952 | 953 | 0% | 3,100 | 47億2144万 | -1.45% | 2360.64 | 9.5 |
| 03/17 | 953 | 957 | 953 | 953 | 0% | 2,500 | 47億2144万 | -1.65% | 2360.64 | 9.5 |
| 03/16 | 953 | 962 | 953 | 953 | +0.21% | 7,500 | 47億2144万 | -1.85% | 2360.64 | 9.5 |
| 03/13 | 949 | 953 | 949 | 951 | +0.21% | 5,500 | 47億1153万 | -2.26% | 2355.68 | 9.48 |
| 03/12 | 947 | 949 | 947 | 949 | +0.11% | 3,100 | 47億163万 | -2.67% | 2350.73 | 9.46 |
| 03/11 | 950 | 950 | 947 | 948 | +0.11% | 4,400 | 46億9667万 | -2.97% | 2348.25 | 9.45 |
| 03/10 | 940 | 947 | 940 | 947 | +0.74% | 3,300 | 46億9172万 | -3.17% | 2345.78 | 9.44 |
| 03/09 | 944 | 944 | 938 | 940 | -0.42% | 9,100 | 46億5704万 | -4.18% | 2328.44 | 9.37 |
| 03/06 | 947 | 947 | 942 | 944 | -0.11% | 3,400 | 46億7685万 | -3.97% | 2338.34 | 9.41 |
| 03/05 | 932 | 945 | 932 | 945 | +1.5% | 7,800 | 46億8181万 | -4.06% | 2340.82 | 9.42 |
| 03/04 | 938 | 939 | 930 | 931 | -0.96% | 17,300 | 46億1245万 | -5.67% | 2306.14 | 9.28 |
| 03/03 | 942 | 942 | 940 | 940 | -0.21% | 6,000 | 46億5704万 | -4.95% | 2328.44 | 9.37 |
| 03/02 | 941 | 944 | 940 | 942 | 0% | 10,100 | 46億6695万 | -4.94% | 2333.39 | 9.39 |
| 02/27 | 945 | 949 | 942 | 942 | -0.32% | 19,600 | 46億6695万 | -5.14% | - | 9.39 |
| 02/26 | 944 | 953 | 944 | 945 | -5.5% | 45,200 | 46億8181万 | -5.03% | - | 9.42 |
| 02/25 | 1,001 | 1,003 | 1,000 | 1,000 | -0.1% | 32,300 | 49億5430万 | +0.2% | - | 9.97 |
| 02/24 | 1,000 | 1,002 | 999 | 1,001 | +0.1% | 19,500 | 49億5925万 | +0.4% | - | 9.98 |
| 02/20 | 1,000 | 1,000 | 999 | 1,000 | +0.1% | 7,900 | 49億5430万 | +0.3% | - | 9.97 |
| 02/19 | 1,000 | 1,000 | 999 | 999 | 0% | 5,500 | 49億4934万 | +0.2% | - | 9.96 |
| 02/18 | 999 | 1,000 | 999 | 999 | 0% | 5,900 | 49億4934万 | +0.2% | - | 9.96 |
| 02/17 | 1,000 | 1,001 | 998 | 999 | -0.1% | 8,800 | 49億4934万 | +0.2% | - | 9.96 |
| 02/16 | 1,000 | 1,001 | 1,000 | 1,000 | 0% | 7,800 | 49億5430万 | +0.3% | - | 9.97 |
| 02/13 | 1,000 | 1,001 | 1,000 | 1,000 | 0% | 5,900 | 49億5430万 | +0.4% | - | 9.97 |
| 02/12 | 1,001 | 1,002 | 1,000 | 1,000 | -0.1% | 7,000 | 49億5430万 | +0.4% | - | 9.97 |
| 02/10 | 1,000 | 1,001 | 999 | 1,001 | +0.1% | 4,800 | 49億5925万 | +0.5% | - | 9.98 |
| 02/09 | 1,000 | 1,001 | 999 | 1,000 | +0.2% | 7,300 | 49億5430万 | +0.4% | - | 9.97 |
| 02/06 | 999 | 1,000 | 998 | 998 | +0.1% | 7,600 | 49億4439万 | +0.3% | - | 9.95 |
| 02/05 | 998 | 999 | 997 | 997 | -0.2% | 7,200 | 49億3943万 | +0.3% | - | 9.94 |
| 02/04 | 1,000 | 1,001 | 998 | 999 | +0.3% | 9,100 | 49億4934万 | +0.6% | - | 9.96 |
| 02/03 | 995 | 998 | 995 | 996 | +0.1% | 5,100 | 49億3448万 | +0.4% | - | 9.93 |
| 02/02 | 995 | 999 | 995 | 995 | -0.5% | 8,300 | 49億2952万 | +0.4% | - | 9.92 |
| 01/30 | 1,000 | 1,000 | 996 | 1,000 | +0.3% | 5,300 | 49億5430万 | +0.91% | - | 9.97 |
| 01/29 | 990 | 997 | 990 | 997 | +0.71% | 6,600 | 49億3943万 | +0.81% | - | 9.94 |
| 01/28 | 991 | 995 | 990 | 990 | -0.2% | 7,100 | 49億475万 | +0.1% | - | 9.87 |
| 01/27 | 992 | 994 | 992 | 992 | -0.1% | 4,200 | 49億1466万 | +0.4% | - | 9.89 |
| 01/26 | 995 | 995 | 992 | 993 | 0% | 4,500 | 49億1961万 | +0.61% | - | 9.9 |
| 01/23 | 995 | 998 | 992 | 993 | -0.2% | 6,100 | 49億1961万 | +0.61% | - | 9.9 |
| 01/22 | 997 | 997 | 995 | 995 | -0.2% | 3,700 | 49億2952万 | +0.91% | - | 9.92 |
| 01/21 | 995 | 1,000 | 995 | 997 | -0.2% | 6,100 | 49億3943万 | +1.22% | - | 9.94 |
| 01/20 | 995 | 999 | 994 | 999 | +0.2% | 3,800 | 49億4934万 | +1.52% | - | 9.96 |
| 01/19 | 991 | 998 | 990 | 997 | +0.71% | 6,800 | 49億3943万 | +1.42% | - | 9.94 |
| 01/16 | 990 | 991 | 986 | 990 | -0.1% | 6,500 | 49億475万 | +0.81% | - | 9.87 |
| 01/15 | 990 | 992 | 986 | 991 | -0.8% | 16,800 | 49億971万 | +1.02% | - | 9.88 |
| 01/14 | 999 | 1,000 | 996 | 999 | +0.3% | 5,200 | 49億4934万 | +2.04% | - | 9.96 |
| 01/13 | 1,004 | 1,004 | 996 | 996 | -0.4% | 12,600 | 49億3448万 | +1.94% | - | 9.93 |
| 01/09 | 993 | 1,000 | 992 | 1,000 | +0.81% | 5,500 | 49億5430万 | +2.56% | - | 9.97 |
| 01/08 | 993 | 995 | 992 | 992 | -0.1% | 3,200 | 49億1466万 | +1.95% | - | 9.89 |
| 01/07 | 1,000 | 1,002 | 993 | 993 | -0.6% | 10,900 | 49億1961万 | +2.27% | - | 9.9 |
| 01/06 | 1,000 | 1,000 | 996 | 999 | +0.3% | 6,900 | 49億4934万 | +3.1% | - | 9.96 |
| 01/05 | 995 | 998 | 994 | 996 | +1.01% | 12,800 | 49億3448万 | +3% | - | 9.93 |
| 2025 | ||||||||||
| 12/30 | 980 | 986 | 980 | 986 | +0.61% | 7,400 | 48億8493万 | +2.18% | - | 9.83 |
| 12/29 | 978 | 980 | 967 | 980 | +1.34% | 14,700 | 48億5521万 | +1.66% | - | 9.77 |
| 12/26 | 970 | 973 | 967 | 967 | -0.62% | 17,300 | 47億9080万 | +0.52% | - | 9.64 |
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 | |
| 2017年 2月期 | 3,600 7,200 2/28 | 2,250 4,500 2/24 | 3,453,200 1,726,600 2/28 | 95億6520万 | 59億7825万 | - | -7.75% 4/4 |
| 2018年 2月期 | 5,185 10,370 12/4 | 1,525 3,050 8/15 | 689,600 344,800 3/2 | 148億6万 | 43億5296万 | +57.44% 11/29 | -27.81% 3/7 |
| 2019年 2月期 | 3,460 6/14 | 1,568 1/4 | 138,400 4/17 | 99億4542万 | 47億2171万 | +41.13% 4/24 | -21.03% 1/4 |
| 2020年 2月期 | 1,884 1/23 | 1,199 2/28 | 20,800 7/12 | 56億7328万 | 36億1054万 | +19.26% 7/18 | -40.51% 3/13 |
| 2021年 2月期 | 1,345 2/24 | 794 3/13 | 42,300 12/17 | 40億5019万 | 23億9097万 | +17.25% 12/18 | -13.44% 7/2 |
| 2022年 2月期 | 1,298 3/23 | 1,000 4/26 | 98,200 4/22 | 39億1671万 | 30億3040万 | +10.25% 6/10 | -17.47% 4/23 |
| 2023年 2月期 | 1,319 8/4 | 1,102 3/10 | 30,400 8/30 | 43億6760万 | 36億4905万 | +3.36% 6/8 | -5.28% 8/30 |
| 2024年 2月期 | 1,318 8/29 | 1,051 12/21 12/20 | 45,600 12/20 | 46億8852万 | 38億8218万 | +6.01% 1/17 | -8.41% 3/5 |
| 2025年 2月期 | 1,177 7/24 7/23 他2件 | 955 2/27 | 53,600 2/27 | 48億5312万 | 42億5385万 | +3.19% 1/6 | -8.67% 8/5 |
| 2026年 2月期 | 1,049 4/21 | 840 4/9 | 328,500 4/21 | 47億927万 | 37億7101万 | +4.22% 6/30 | -8.04% 4/9 |
| 最新 | 543 2026/5/29 | 4,600 | 26億9018万 | -4.4% 568 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/05/29 vs 2025/12/30
- -45%（0.55倍）
- 過去安値
540円（2026/05/22） - 1%（1.01倍）
543円（5/29）
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。
