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
09/30	502	504	500	501	-0.4%	5,200	-	-3.09%	-	-
09/29	501	504	500	503	+0.4%	5,600	-	-3.08%	-	-
09/28	505	507	501	501	-0.79%	10,300	-	-4.02%	-	-
09/25	506	507	505	505	-0.2%	6,900	-	-3.81%	-	-
09/24	506	510	506	506	0%	6,300	-	-3.98%	-	-
09/18	508	509	506	506	-0.2%	5,900	-	-4.53%	-	-
09/17	511	513	507	507	-0.59%	9,300	-	-4.88%	-	-
09/16	510	511	509	510	0%	4,300	-	-4.67%	-	-
09/15	511	511	509	510	-0.39%	2,100	-	-5.2%	-	-
09/14	510	512	510	512	0%	2,400	-	-5.19%	-	-
09/11	510	512	510	512	+0.39%	6,100	-	-5.54%	-	-
09/10	512	513	510	510	-0.2%	5,000	-	-6.25%	-	-
09/09	512	512	511	511	-0.2%	3,000	-	-6.41%	-	-
09/08	512	514	512	512	-0.39%	5,300	-	-6.57%	-	-
09/07	514	515	513	514	0%	3,600	-	-6.55%	-	-
09/04	515	516	514	514	-0.19%	4,500	-	-6.88%	-	-
09/03	519	519	515	515	+0.19%	4,100	-	-6.87%	-	-
09/02	518	518	513	514	-0.77%	6,100	-	-7.39%	-	-
09/01	516	518	515	518	+0.39%	7,900	-	-6.83%	-	-
08/31	516	518	515	516	0%	14,900	-	-7.36%	-	-
08/28	520	529	516	516	-3.73%	27,600	-	-7.53%	-	-
08/27	543	548	536	536	-2.19%	26,700	-	-4.29%	-	-
08/26	556	556	548	548	-1.79%	26,700	-	-2.14%	-	-
08/25	567	567	558	558	-0.71%	10,700	-	-0.36%	-	-
08/24	567	567	560	562	-0.88%	16,700	-	+0.36%	-	-
08/21	570	570	565	567	-0.35%	10,200	-	+1.43%	-	-
08/20	573	574	569	569	-0.35%	6,500	-	+1.79%	-	-
08/19	575	575	570	571	-0.17%	5,300	-	+2.33%	-	-
08/18	571	575	571	572	-0.17%	5,400	-	+2.69%	-	-
08/17	571	574	570	573	+0.88%	8,200	-	+3.06%	-	-
08/14	570	571	566	568	-0.35%	9,500	-	+2.34%	-	-
08/13	573	573	568	570	-0.35%	8,300	-	+2.7%	-	-
08/12	570	577	565	572	+1.24%	11,100	-	+3.25%	-	-
08/10	571	571	564	565	0%	7,400	-	+2.36%	-	-
08/07	571	571	565	565	+0.36%	4,200	-	+2.54%	-	-
08/06	563	566	562	563	-0.35%	4,900	-	+2.55%	-	-
08/05	576	576	565	565	-0.7%	8,800	-	+3.1%	-	-
08/04	556	576	556	569	+2.34%	10,900	-	+4.02%	-	-
08/03	554	558	554	556	+0.18%	7,100	-	+2.02%	-	-
07/31	552	555	551	555	+0.54%	21,000	-	+2.02%	-	-
07/30	550	552	547	552	+0.36%	6,800	-	+1.66%	-	-
07/29	546	550	546	550	+0.73%	6,200	-	+1.48%	-	-
07/28	547	549	546	546	-0.18%	5,200	-	+0.92%	-	-
07/27	547	549	546	547	0%	8,200	-	+1.3%	-	-
07/24	547	549	547	547	0%	2,500	-	+1.3%	-	-
07/23	550	550	546	547	-0.18%	3,900	-	+1.48%	-	-
07/22	546	549	545	548	+0.37%	3,900	-	+1.67%	-	-
07/21	550	550	546	546	-0.18%	4,600	-	+1.49%	-	-
07/17	551	552	547	547	-0.73%	9,100	-	+1.67%	-	-
07/16	543	551	543	551	+0.18%	9,600	-	+2.61%	-	-
07/15	549	550	544	550	+0.73%	9,000	-	+2.8%	-	-
07/14	548	550	546	546	-0.18%	7,600	-	+2.25%	-	-
07/13	555	555	547	547	-0.73%	9,400	-	+2.63%	-	-
07/10	555	555	551	551	-0.72%	5,100	-	+3.57%	-	-
07/09	555	555	551	555	0%	2,400	-	+4.52%	-	-
07/08	545	555	545	555	+2.02%	14,400	-	+4.91%	-	-
07/07	534	544	534	544	+1.87%	17,900	-	+3.23%	-	-
07/06	532	535	532	534	+0.38%	5,300	-	+1.33%	-	-
07/03	530	533	530	532	+0.19%	4,200	-	+0.95%	-	-
07/02	532	535	531	531	0%	7,300	-	+0.57%	-	-
07/01	530	533	529	531	+0.76%	5,500	-	+0.57%	-	-
06/30	528	530	525	527	-0.19%	5,500	-	-0.38%	-	-
06/29	527	529	524	528	+0.19%	7,700	-	-0.19%	-	-
06/26	529	529	526	527	0%	4,800	-	-0.57%	-	-
06/25	525	530	524	527	-0.19%	3,400	-	-0.75%	-	-
06/24	529	535	525	528	+0.19%	8,800	-	-0.56%	-	-
06/23	531	531	526	527	-0.75%	9,300	-	-0.94%	-	-
06/22	533	533	531	531	-0.38%	5,300	-	-0.38%	-	-
06/19	533	540	530	533	-0.74%	7,100	-	0%	-	-
06/18	540	541	533	537	+0.56%	4,000	-	+0.56%	-	-
06/17	519	536	519	534	-1.29%	12,100	-	-0.19%	-	-
06/16	530	547	530	541	+2.08%	16,900	-	+0.93%	-	-
06/15	521	535	521	530	+1.73%	16,200	-	-1.3%	-	-
06/12	519	524	517	521	+0.39%	6,200	-	-3.16%	-	-
06/11	521	521	516	519	+0.19%	5,600	-	-3.89%	-	-
06/10	517	521	517	518	+0.19%	2,400	-	-4.43%	-	-
06/09	519	520	515	517	-0.39%	7,300	-	-5.14%	-	-
06/08	510	521	510	519	-0.57%	10,200	-	-5.12%	-	-
06/05	506	522	506	522	-0.19%	11,800	-	-5.09%	-	-
06/04	500	526	499	523	+3.77%	26,400	-	-5.25%	-	-
06/03	533	535	500	504	-6.32%	58,200	-	-9.35%	-	-
06/02	541	541	536	538	-0.74%	23,600	-	-4.1%	-	-
06/01	543	545	542	542	-0.18%	8,000	-	-4.07%	-	-
05/29	541	547	541	543	+0.37%	4,600	-	-4.4%	-	-
05/28	542	545	541	541	-0.37%	6,200	-	-5.25%	-	-
05/27	544	544	542	543	-0.18%	9,700	-	-5.57%	-	-
05/26	545	547	544	544	-0.18%	9,800	-	-6.21%	-	-
05/25	543	549	543	545	+0.37%	12,600	-	-7.78%	-	-
05/22	541	545	540	543	+0.18%	11,400	-	-10.69%	-	-
05/21	544	547	541	542	-0.18%	7,300	-	-13.14%	-	-
05/20	542	547	542	543	-0.37%	10,300	-	-15.42%	-	-
05/19	546	550	542	545	-0.73%	19,200	-	-17.3%	-	-
05/18	558	558	549	549	-1.61%	22,400	-	-18.67%	-	-
05/15	560	564	557	558	-0.36%	10,000	-	-19.36%	-	-
05/14	560	566	560	560	0%	9,300	-	-21.02%	-	-
05/13	559	569	558	560	+0.36%	14,400	-	-22.76%	-	-
05/12	562	563	555	558	-0.71%	19,900	-	-24.7%	-	-
05/11	575	576	562	562	-2.09%	16,300	-	-25.86%	-	-
05/08	561	579	561	574	+1.95%	22,000	-	-25.84%	-	-
05/07	577	580	562	563	-3.26%	36,400	-	-28.64%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	501 2026/9/30		5,200	24億8210万		-3.09% 517

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）
2026/09/30 vs 2025/12/30: -49%（0.51倍）

ユナイテッド&コレクティブ（3557）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート