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
10/02	500	502	500	500	0%	4,800	-	-2.34%
10/01	12:00 2026年9月度月次報告
10/01	501	502	500	500	-0.2%	4,400	-	-2.72%
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	12:00 2026年8月度月次報告
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	17:00 A種優先株式一部取得及び消却に関するお知らせ
08/19	17:00 A種優先株式に係る剰余金の配当(期中配当)に関するお知らせ
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	12:30 2026年7月度月次報告
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	17:15 東京証券取引所スタンダード市場への市場区分変更申請に向けた準備に関するお知らせ
07/15	17:15 2027年2月期第1四半期決算短信[日本基準](非連結)
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	12:30 2026年6月度月次報告
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	12:00 2026年5月度月次報告
06/01	543	545	542	542	-0.18%	8,000	-	-4.07%
05/29	17:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
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	17:00 事業計画及び成長可能性に関する事項
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%

ユナイテッド&コレクティブ（3557）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート