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
09/25	724	729	720	724	0%	2,700	-	-1.76%	-	-
09/24	731	732	721	724	-0.41%	3,200	-	-1.9%	-	-
09/18	726	727	720	727	+0.14%	2,400	-	-1.76%	-	-
09/17	715	726	714	726	+3.27%	5,200	-	-2.02%	-	-
09/16	701	710	701	703	+0.29%	3,400	-	-5.51%	-	-
09/15	693	702	693	701	+0.43%	3,200	-	-6.03%	-	-
09/14	709	709	696	698	-0.57%	6,800	-	-6.81%	-	-
09/11	719	719	700	702	-1.27%	5,700	-	-6.65%	-	-
09/10	689	711	689	711	+3.04%	5,200	-	-5.83%	-	-
09/09	681	690	671	690	+0.15%	15,800	-	-9.21%	-	-
09/08	720	721	684	689	-4.57%	35,100	-	-10.05%	-	-
09/07	713	738	708	722	-6.11%	30,700	-	-6.36%	-	-
09/04	772	772	764	769	+0.13%	1,700	-	-0.9%	-	-
09/03	768	770	762	768	+0.66%	700	-	-1.66%	-	-
09/02	759	769	759	763	-0.13%	2,200	-	-2.8%	-	-
09/01	762	766	753	764	+0.26%	10,500	-	-3.29%	-	-
08/31	764	766	762	762	+0.13%	3,000	-	-4.03%	-	-
08/28	766	767	754	761	-0.65%	12,300	-	-4.64%	-	-
08/27	775	775	761	766	-1.16%	4,500	-	-4.73%	-	-
08/26	760	775	760	775	+1.97%	5,700	-	-4.08%	-	-
08/25	755	760	745	760	+0.66%	9,900	-	-6.52%	-	-
08/24	756	760	752	755	-0.13%	4,200	-	-7.59%	-	-
08/21	755	762	751	756	+0.27%	3,700	-	-8.03%	-	-
08/20	761	765	754	754	0%	1,500	-	-8.72%	-	-
08/19	758	762	740	754	0%	13,400	-	-9.27%	-	-
08/18	765	767	754	754	-0.79%	6,500	-	-9.81%	-	-
08/17	761	779	760	760	-0.39%	14,100	-	-9.63%	-	-
08/14	790	790	740	763	-3.42%	41,700	-	-9.81%	-	-
08/13	772	803	766	790	+2.33%	19,400	-	-6.95%	-	-
08/12	791	792	769	772	+1.45%	9,800	-	-9.39%	-	-
08/10	768	787	754	761	-1.04%	10,700	-	-10.99%	-	-
08/07	782	791	756	769	-2.29%	24,400	-	-10.48%	-	-
08/06	816	821	787	787	-6.75%	23,400	-	-8.81%	-	-
08/05	826	856	821	844	+2.18%	6,100	-	-2.54%	-	-
08/04	828	843	826	826	-0.24%	6,400	-	-4.73%	-	-
08/03	836	842	800	828	-1.08%	25,100	-	-4.61%	-	-
07/31	900	945	828	837	-6.9%	32,200	-	-3.57%	-	-
07/30	886	899	873	899	+2.98%	11,700	-	+3.57%	-	-
07/29	886	887	873	873	-0.57%	4,100	-	+0.81%	-	-
07/28	871	885	867	878	+0.34%	7,400	-	+1.5%	-	-
07/27	870	889	863	875	+1.27%	11,800	-	+1.16%	-	-
07/24	883	886	864	864	-3.14%	9,700	-	-0.12%	-	-
07/23	889	899	880	892	+1.36%	3,300	-	+3%	-	-
07/22	899	899	880	880	-0.45%	4,400	-	+1.5%	-	-
07/21	886	897	883	884	+1.26%	1,700	-	+1.96%	-	-
07/17	880	900	870	873	0%	6,200	-	+0.46%	-	-
07/16	875	892	864	873	+1.51%	9,500	-	+0.23%	-	-
07/15	873	897	860	860	-2.38%	5,300	-	-1.38%	-	-
07/14	896	909	879	881	-0.79%	5,000	-	+0.8%	-	-
07/13	900	919	877	888	+1.37%	9,400	-	+1.25%	-	-
07/10	868	888	868	876	-0.45%	5,200	-	-0.57%	-	-
07/09	847	880	847	880	+3.9%	4,200	-	-0.45%	-	-
07/08	862	868	847	847	0%	6,800	-	-4.4%	-	-
07/07	865	880	847	847	-2.08%	5,100	-	-4.72%	-	-
07/06	862	879	862	865	+0.46%	2,400	-	-2.92%	-	-
07/03	855	870	855	861	+0.7%	13,600	-	-3.58%	-	-
07/02	880	880	855	855	-2.17%	7,300	-	-4.36%	-	-
07/01	858	874	856	874	+1.27%	4,100	-	-2.35%	-	-
06/30	851	868	851	863	+1.53%	3,600	-	-3.58%	-	-
06/29	835	851	835	850	+2.66%	8,400	-	-5.24%	-	-
06/26	838	887	828	828	-1.19%	16,600	-	-7.8%	-	-
06/25	835	846	835	838	-0.48%	11,800	-	-6.89%	-	-
06/24	852	867	827	842	-1.52%	12,300	-	-6.65%	-	-
06/23	866	878	855	855	-1.61%	6,800	-	-5.32%	-	-
06/22	889	891	869	869	-2.25%	10,600	-	-3.87%	-	-
06/19	886	889	859	889	-0.22%	9,700	-	-1.88%	-	-
06/18	895	897	881	891	-0.89%	9,500	-	-1.76%	-	-
06/17	893	920	881	899	+1.12%	12,700	-	-0.88%	-	-
06/16	945	945	889	889	-4.41%	21,500	-	-1.98%	-	-
06/15	977	980	930	930	+1.42%	7,500	-	+2.54%	-	-
06/12	931	938	914	917	+0.11%	5,500	-	+1.21%	-	-
06/11	941	955	905	916	+0.55%	19,400	-	+0.99%	-	-
06/10	955	970	911	911	-4.31%	17,400	-	+0.77%	-	-
06/09	1,035	1,048	935	952	-2.36%	20,800	-	+5.78%	-	-
06/08	950	1,060	950	975	+1.04%	41,800	-	+8.94%	-	-
06/05	927	973	927	965	+4.55%	20,300	-	+8.67%	-	-
06/04	925	928	906	923	-0.54%	8,100	-	+4.77%	-	-
06/03	905	930	902	928	+4.15%	17,400	-	+5.94%	-	-
06/02	920	920	889	891	-2.73%	8,400	-	+2.3%	-	-
06/01	890	920	890	916	+3.39%	3,700	-	+5.53%	-	-
05/29	881	894	879	886	+0.68%	1,400	-	+2.67%	-	-
05/28	881	920	880	880	-0.11%	10,700	-	+2.21%	-	-
05/27	890	899	874	881	-2.65%	5,200	-	+2.68%	-	-
05/26	868	912	860	905	+4.26%	9,900	-	+5.85%	-	-
05/25	882	898	865	868	-1.59%	5,600	-	+2.12%	-	-
05/22	879	882	869	882	-0.79%	2,800	-	+4.01%	-	-
05/21	871	895	870	889	+2.89%	5,700	-	+5.33%	-	-
05/20	888	888	862	864	-2.81%	6,100	-	+3.1%	-	-
05/19	909	910	889	889	-2.09%	6,500	-	+6.85%	-	-
05/18	889	908	871	908	-1.2%	8,400	-	+10.06%	-	-
05/15	930	930	907	919	+3.84%	12,700	-	+12.48%	-	-
05/14	909	919	852	885	-2.64%	21,100	-	+9.53%	-	-
05/13	888	913	886	909	+1.45%	4,800	-	+13.63%	-	-
05/12	885	925	869	896	-0.44%	10,500	-	+13.13%	-	-
05/11	945	945	900	900	-4.05%	17,500	-	+14.94%	-	-
05/08	956	956	890	938	+11.14%	47,100	-	+21.03%	-	-
05/07	819	860	815	844	+3.69%	26,400	-	+10.47%	-	-
05/01	810	814	802	814	+0.49%	3,600	-	+7.53%	-	-
04/30	809	810	800	810	+0.75%	3,000	-	+7.71%	-	-
04/28	796	816	795	804	-0.5%	9,400	-	+7.77%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2017年 12月期	1,073 8,580 7/28	438 3,500 12/5	7,153,600 894,200 7/27	104億2282万	42億5173万	52億8094万 12/29
2018年 12月期	784 6,270 6/4	400 1,601 12/26	212,000 26,500 1/19	76億5053万	39億3839万	39億9487万 12/28
2019年 12月期	600 2,399 7/10	370 1,480 4/11	146,000 36,500 11/11	59億144万	36億4074万	40億9214万 12/30
2020年 12月期	425 1,699 1/6	214 856 4/6	661,600 165,400 7/8	42億1889万	21億2558万	35億176万 12/30
2021年 12月期	565 2,259 4/7	342 1,369 1/19	144,400 36,100 2/8	56億1849万	34億492万	36億8047万 12/30
2022年 12月期	490 1,960 12/5	264 1,055 8/4	1,512,800 378,200 12/5	48億9600万	26億3534万	35億698万 12/30
2023年 12月期	828 6/13	334 1/20 1/19	1,011,100 2/6	82億7325万	33億3727万	48億6288万 12/29
2024年 12月期	742 7/17	483 1/4	412,900 2/8	74億2756万	48億2606万	52億7315万 12/30
2025年 12月期	720 11/6	471 4/7	209,800 5/23	72億8868万	47億6303万	67億4497万 12/30
最新	724 2026/9/25		2,700	73億2918万

ユニフォームネクスト（3566）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート