ユナイテッド&コレクティブ（3557）の株価チャート
株価
4/17
- 前日 (4/16)
- 664
- 始値
- 651
- 高値
- 677
- 安値
- 650
- 終値 -1.36%
- 655
- 出来高 +637.24%
- 251,400
乖離率
- 株価（5日）
移動平均値 - -19.43%
813 - 株価（25日）
移動平均値 - -29.57%
930 - 出来高（5日）
移動平均値 - +292.08%
64,120
2025/11/19～2026/04/17
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 | ||||||||||
| 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 |
| 12/25 | 974 | 975 | 970 | 973 | -0.1% | 16,800 | 48億2053万 | +1.14% | - | 9.7 |
| 12/24 | 973 | 975 | 972 | 974 | -0.1% | 10,200 | 48億2548万 | +1.46% | - | 9.71 |
| 12/23 | 973 | 975 | 973 | 975 | +0.21% | 9,200 | 48億3044万 | +1.67% | - | 9.72 |
| 12/22 | 977 | 977 | 973 | 973 | 0% | 9,900 | 47億6701万 | +1.57% | - | 9.59 |
| 12/19 | 975 | 976 | 973 | 973 | -0.21% | 5,900 | 47億6701万 | +1.67% | - | 9.59 |
| 12/18 | 979 | 979 | 975 | 975 | 0% | 5,500 | 47億7681万 | +1.99% | - | 9.61 |
| 12/17 | 979 | 980 | 975 | 975 | -0.2% | 6,200 | 47億7681万 | +2.09% | - | 9.61 |
| 12/16 | 981 | 981 | 976 | 977 | -0.31% | 5,000 | 47億8661万 | +2.41% | - | 9.63 |
| 12/15 | 975 | 980 | 974 | 980 | +0.72% | 22,100 | 48億131万 | +2.94% | - | 9.66 |
| 12/12 | 975 | 975 | 973 | 973 | -0.1% | 6,100 | 47億6701万 | +2.31% | - | 9.59 |
| 12/11 | 973 | 974 | 970 | 974 | +0.62% | 4,900 | 47億7191万 | +2.63% | - | 9.6 |
| 12/10 | 966 | 971 | 965 | 968 | +0.21% | 7,000 | 47億4252万 | +2.33% | - | 9.54 |
| 12/09 | 963 | 970 | 961 | 966 | +0.31% | 4,800 | 47億3272万 | +2.33% | - | 9.52 |
| 12/08 | 962 | 965 | 960 | 963 | +0.52% | 9,300 | 47億1802万 | +2.12% | - | 9.49 |
| 12/05 | 950 | 968 | 948 | 958 | +1.05% | 10,800 | 46億9352万 | +1.81% | - | 9.44 |
| 12/04 | 949 | 950 | 945 | 948 | +0.21% | 6,500 | 46億4453万 | +0.85% | - | 9.35 |
| 12/03 | 949 | 949 | 944 | 946 | +0.11% | 8,000 | 46億3473万 | +0.75% | - | 9.33 |
| 12/02 | 946 | 946 | 944 | 945 | -0.32% | 7,700 | 46億2983万 | +0.64% | - | 9.32 |
| 12/01 | 945 | 949 | 944 | 948 | +0.42% | 8,000 | 46億4453万 | +1.07% | - | 9.35 |
| 11/28 | 948 | 948 | 944 | 944 | -0.42% | 7,200 | 46億2493万 | +0.64% | - | 7.57 |
| 11/27 | 947 | 948 | 944 | 948 | +0.11% | 6,300 | 46億4453万 | +1.17% | - | 7.61 |
| 11/26 | 949 | 949 | 940 | 947 | +0.11% | 11,500 | 46億3963万 | +1.07% | - | 7.6 |
| 11/25 | 945 | 946 | 944 | 946 | +0.21% | 7,900 | 46億3473万 | +1.07% | - | 7.59 |
| 11/21 | 948 | 949 | 944 | 944 | -0.21% | 6,100 | 46億2493万 | +0.85% | - | 7.57 |
| 11/20 | 946 | 947 | 944 | 946 | +0.32% | 5,500 | 46億351万 | +1.18% | - | 7.54 |
| 11/19 | 946 | 947 | 943 | 943 | -0.21% | 4,600 | 45億8892万 | +0.86% | - | 7.52 |
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 | 655 2026/4/17 | 251,400 | 32億4506万 | -29.57% 930 | |||
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）
- 2026/04/17 vs 2025/12/30
- -34%（0.66倍）
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。
