- 3566
- 2026/09/25
- 時価
- 73億円
- PER 予
- 12.2倍
- 2017年以降
- 9.19-42.31倍
（2017-2025年） - PBR
- 1.8倍
- 2017年以降
- 0.95-6.6倍
（2017-2025年） - 配当 予
- 0.83%
- ROE 予
- 14.75%
- ROA 予
- 9.93%
- 資料
- Link
- CSV,JSON
ユニフォームネクスト（3566）の株価チャート
株価
9/25
- 前日 (9/24)
- 724
- 始値
- 724
- 高値
- 729
- 安値
- 720
- 終値 ±0%
- 724
- 出来高 -15.63%
- 2,700
乖離率
- 株価（5日）
移動平均値 - +0.42%
721 - 株価（25日）
移動平均値 - -1.76%
737 - 出来高（5日）
移動平均値 - -20.12%
3,380
2026/04/28～2026/09/25
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 | ||||||||||
| 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +18.04% 1/22 | -22.24% 9/5 |
| 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 | +18.85% 6/4 | -18.54% 2/9 |
| 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 | +27.04% 7/9 | -12.32% 1/27 |
| 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 | +15.66% 2/8 | -26.06% 3/19 |
| 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 | +24.03% 2/10 | -14.75% 1/20 |
| 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 | +32.92% 2/6 | -7.27% 1/10 |
| 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 | +24.28% 2/16 | -20.59% 11/8 |
| 2024年 12月期 | 742 7/17 | 483 1/4 | 412,900 2/8 | 74億2756万 | 48億2606万 | +23.36% 2/9 | -19.66% 8/5 |
| 2025年 12月期 | 720 11/6 | 471 4/7 | 209,800 5/23 | 72億8868万 | 47億6303万 | +26.23% 4/28 | -4.34% 4/7 |
| 最新 | 724 2026/9/25 | 2,700 | 73億2918万 | -1.76% 737 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/09/25 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
214円（2020/04/06） - 238%（3.38倍）
724円（9/25）
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。
