- 3800
- 2026/09/30
- 時価
- 157億円
- PER 予
- 13.39倍
- 2010年以降
- 6.78-28.77倍
（2010-2026年） - PBR
- 1.22倍
- 2010年以降
- 0.5-1.76倍
（2010-2026年） - 配当 予
- 3.81%
- ROE 予
- 9.08%
- ROA 予
- 6.94%
- 資料
- Link
- CSV,JSON
ユニリタ（3800）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,970
- 始値
- 1,973
- 高値
- 1,973
- 安値
- 1,970
- 終値 ±0%
- 1,970
- 出来高 -73.33%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,972 - 株価（25日）
移動平均値 - -0.1%
1,972 - 出来高（5日）
移動平均値 - -88.7%
3,540
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,973 | 1,973 | 1,970 | 1,970 | 0% | 400 | - | -0.1% | - | - |
| 09/29 | 1,955 | 1,975 | 1,941 | 1,970 | +0.46% | 1,500 | - | -0.1% | - | - |
| 09/28 | 1,958 | 1,967 | 1,958 | 1,961 | -0.96% | 9,300 | - | -0.56% | - | - |
| 09/25 | 1,976 | 1,980 | 1,976 | 1,980 | +0.05% | 3,700 | - | +0.41% | - | - |
| 09/24 | 1,978 | 1,979 | 1,975 | 1,979 | +0.05% | 2,800 | - | +0.35% | - | - |
| 09/18 | 1,975 | 1,978 | 1,972 | 1,978 | +0.15% | 1,100 | - | +0.3% | - | - |
| 09/17 | 1,974 | 1,975 | 1,973 | 1,975 | 0% | 1,300 | - | +0.15% | - | - |
| 09/16 | 1,963 | 1,975 | 1,962 | 1,975 | +0.15% | 1,600 | - | +0.15% | - | - |
| 09/15 | 1,962 | 1,974 | 1,962 | 1,972 | +0.51% | 700 | - | -0.05% | - | - |
| 09/14 | 1,961 | 1,962 | 1,961 | 1,962 | +0.1% | 300 | - | -0.56% | - | - |
| 09/11 | 1,960 | 1,978 | 1,959 | 1,960 | -0.91% | 900 | - | -0.66% | - | - |
| 09/10 | 1,979 | 1,979 | 1,960 | 1,978 | +0.05% | 1,300 | - | +0.25% | - | - |
| 09/09 | 1,977 | 1,977 | 1,977 | 1,977 | -0.1% | 200 | - | +0.25% | - | - |
| 09/08 | 1,965 | 1,979 | 1,965 | 1,979 | +0.61% | 1,800 | - | +0.35% | - | - |
| 09/07 | 1,967 | 1,977 | 1,966 | 1,967 | -0.05% | 1,900 | - | -0.2% | - | - |
| 09/04 | 1,968 | 1,978 | 1,955 | 1,968 | +0.1% | 5,300 | - | -0.15% | - | - |
| 09/03 | 1,969 | 1,970 | 1,966 | 1,966 | -0.15% | 3,200 | - | -0.25% | - | - |
| 09/02 | 1,971 | 1,978 | 1,969 | 1,969 | -0.56% | 3,700 | - | -0.1% | - | - |
| 09/01 | 1,971 | 1,980 | 1,971 | 1,980 | +0.51% | 1,600 | - | +0.46% | - | - |
| 08/31 | 1,971 | 1,975 | 1,969 | 1,970 | -0.05% | 800 | - | 0% | - | - |
| 08/28 | 1,969 | 1,978 | 1,969 | 1,971 | -0.2% | 900 | - | +0.1% | - | - |
| 08/27 | 1,968 | 1,975 | 1,967 | 1,975 | +0.15% | 2,500 | - | +0.3% | - | - |
| 08/26 | 1,980 | 1,980 | 1,970 | 1,972 | -0.3% | 5,800 | - | +0.2% | - | - |
| 08/25 | 1,969 | 1,978 | 1,969 | 1,978 | +0.56% | 2,900 | - | +0.56% | - | - |
| 08/24 | 1,974 | 1,975 | 1,965 | 1,967 | +0.1% | 1,100 | - | +0.05% | - | - |
| 08/21 | 1,966 | 1,977 | 1,965 | 1,965 | 0% | 4,500 | - | -0.05% | - | - |
| 08/20 | 1,978 | 1,978 | 1,965 | 1,965 | -0.25% | 800 | - | -0.05% | - | - |
| 08/19 | 1,980 | 1,980 | 1,970 | 1,970 | -0.45% | 200 | - | +0.2% | - | - |
| 08/18 | 1,960 | 1,981 | 1,960 | 1,979 | +0.15% | 6,100 | - | +0.71% | - | - |
| 08/17 | 1,974 | 1,980 | 1,961 | 1,976 | 0% | 1,700 | - | +0.61% | - | - |
| 08/14 | 1,979 | 1,979 | 1,965 | 1,976 | -0.2% | 1,300 | - | +0.66% | - | - |
| 08/13 | 1,950 | 2,000 | 1,950 | 1,980 | -1.49% | 7,200 | - | +0.87% | - | - |
| 08/12 | 1,961 | 2,045 | 1,961 | 2,010 | +2.24% | 22,700 | - | +2.39% | - | - |
| 08/10 | 1,955 | 1,967 | 1,955 | 1,966 | +0.31% | 1,200 | - | +0.25% | - | - |
| 08/07 | 1,959 | 1,970 | 1,959 | 1,960 | +0.36% | 1,300 | - | 0% | - | - |
| 08/06 | 1,960 | 1,969 | 1,952 | 1,953 | -0.81% | 2,600 | - | -0.36% | - | - |
| 08/05 | 1,961 | 1,969 | 1,958 | 1,969 | +0.31% | 800 | - | +0.46% | - | - |
| 08/04 | 1,954 | 1,969 | 1,953 | 1,963 | -0.15% | 3,900 | - | +0.15% | - | - |
| 08/03 | 1,967 | 1,967 | 1,953 | 1,966 | +0.05% | 2,100 | - | +0.31% | - | - |
| 07/31 | 1,960 | 1,965 | 1,960 | 1,965 | +0.05% | 500 | - | +0.26% | - | - |
| 07/30 | 1,965 | 1,968 | 1,959 | 1,964 | -0.05% | 1,400 | - | +0.2% | - | - |
| 07/29 | 1,952 | 1,966 | 1,951 | 1,965 | +0.26% | 3,400 | - | +0.26% | - | - |
| 07/28 | 1,957 | 1,960 | 1,956 | 1,960 | +0.15% | 700 | - | +0.05% | - | - |
| 07/27 | 1,970 | 1,970 | 1,951 | 1,957 | -0.15% | 6,600 | - | -0.1% | - | - |
| 07/24 | 1,956 | 1,960 | 1,956 | 1,960 | +0.2% | 1,900 | - | +0.1% | - | - |
| 07/23 | 1,959 | 1,959 | 1,956 | 1,956 | -0.1% | 900 | - | -0.05% | - | - |
| 07/22 | 1,961 | 1,961 | 1,956 | 1,958 | +0.1% | 600 | - | +0.05% | - | - |
| 07/21 | 1,955 | 1,965 | 1,955 | 1,956 | 0% | 5,100 | - | 0% | - | - |
| 07/17 | 1,954 | 1,969 | 1,954 | 1,956 | -0.2% | 2,400 | - | 0% | - | - |
| 07/16 | 1,953 | 1,973 | 1,952 | 1,960 | +0.36% | 900 | - | +0.26% | - | - |
| 07/15 | 1,952 | 1,959 | 1,952 | 1,953 | -0.36% | 2,200 | - | -0.1% | - | - |
| 07/14 | 1,955 | 1,967 | 1,955 | 1,960 | +0.41% | 1,900 | - | +0.26% | - | - |
| 07/13 | 1,958 | 1,970 | 1,950 | 1,952 | -0.36% | 3,200 | - | -0.1% | - | - |
| 07/10 | 1,963 | 1,964 | 1,959 | 1,959 | -0.2% | 1,200 | - | +0.2% | - | - |
| 07/09 | 1,959 | 1,970 | 1,959 | 1,963 | -0.36% | 2,200 | - | +0.46% | - | - |
| 07/08 | 1,963 | 1,970 | 1,963 | 1,970 | +0.36% | 1,100 | - | +0.82% | - | - |
| 07/07 | 1,971 | 1,986 | 1,963 | 1,963 | +0.05% | 3,200 | - | +0.51% | - | - |
| 07/06 | 1,980 | 1,980 | 1,961 | 1,962 | +0.2% | 1,900 | - | +0.46% | - | - |
| 07/03 | 1,957 | 1,980 | 1,957 | 1,958 | -0.05% | 900 | - | +0.26% | - | - |
| 07/02 | 1,975 | 1,975 | 1,951 | 1,959 | +0.36% | 2,300 | - | +0.36% | - | - |
| 07/01 | 1,952 | 1,974 | 1,952 | 1,952 | -0.51% | 1,100 | - | 0% | - | - |
| 06/30 | 1,961 | 1,970 | 1,960 | 1,962 | -0.41% | 1,100 | - | +0.51% | - | - |
| 06/29 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 900 | - | +0.92% | - | - |
| 06/26 | 1,989 | 1,990 | 1,970 | 1,970 | +0.25% | 13,900 | - | +0.92% | - | - |
| 06/25 | 1,950 | 1,965 | 1,944 | 1,965 | +0.77% | 7,200 | - | +0.61% | - | - |
| 06/24 | 1,943 | 1,950 | 1,940 | 1,950 | +0.26% | 2,600 | - | -0.15% | - | - |
| 06/23 | 1,951 | 1,955 | 1,945 | 1,945 | -0.21% | 6,800 | - | -0.26% | - | - |
| 06/22 | 1,950 | 1,950 | 1,941 | 1,949 | +0.21% | 3,100 | - | +0.1% | - | - |
| 06/19 | 1,940 | 1,945 | 1,940 | 1,945 | +0.05% | 5,200 | - | 0% | - | - |
| 06/18 | 1,945 | 1,945 | 1,940 | 1,944 | 0% | 1,100 | - | +0.1% | - | - |
| 06/17 | 1,942 | 1,944 | 1,940 | 1,944 | +0.1% | 2,800 | - | +0.21% | - | - |
| 06/16 | 1,943 | 1,946 | 1,942 | 1,942 | -0.05% | 1,200 | - | +0.21% | - | - |
| 06/15 | 1,944 | 1,946 | 1,943 | 1,943 | -0.15% | 2,000 | - | +0.41% | - | - |
| 06/12 | 1,947 | 1,950 | 1,946 | 1,946 | -0.05% | 300 | - | +0.67% | - | - |
| 06/11 | 1,947 | 1,950 | 1,945 | 1,947 | -0.05% | 5,300 | - | +0.83% | - | - |
| 06/10 | 1,948 | 1,969 | 1,948 | 1,948 | -0.15% | 3,100 | - | +0.98% | - | - |
| 06/09 | 1,948 | 1,968 | 1,948 | 1,951 | -0.31% | 2,000 | - | +1.25% | - | - |
| 06/08 | 1,948 | 1,959 | 1,948 | 1,957 | +0.2% | 1,200 | - | +1.66% | - | - |
| 06/05 | 1,946 | 1,970 | 1,946 | 1,953 | -0.05% | 1,800 | - | +1.56% | - | - |
| 06/04 | 1,946 | 1,954 | 1,946 | 1,954 | +0.1% | 1,600 | - | +1.72% | - | - |
| 06/03 | 1,950 | 1,960 | 1,947 | 1,952 | +0.05% | 2,600 | - | +1.72% | - | - |
| 06/02 | 1,958 | 1,958 | 1,948 | 1,951 | -0.41% | 2,400 | - | +1.72% | - | - |
| 06/01 | 1,971 | 1,971 | 1,954 | 1,959 | +0.36% | 2,800 | - | +2.24% | - | - |
| 05/29 | 1,961 | 1,970 | 1,952 | 1,952 | +0.1% | 600 | - | +1.99% | - | - |
| 05/28 | 1,972 | 1,974 | 1,950 | 1,950 | -0.26% | 3,400 | - | +1.93% | - | - |
| 05/27 | 1,960 | 1,960 | 1,950 | 1,955 | -0.46% | 7,800 | - | +2.3% | - | - |
| 05/26 | 1,975 | 1,975 | 1,964 | 1,964 | -0.61% | 6,200 | - | +2.83% | - | - |
| 05/25 | 1,976 | 1,976 | 1,967 | 1,976 | -0.05% | 7,000 | - | +3.56% | - | - |
| 05/22 | 1,979 | 1,979 | 1,960 | 1,977 | +0.87% | 18,700 | - | +3.73% | - | - |
| 05/21 | 1,898 | 1,976 | 1,879 | 1,960 | +3.59% | 23,900 | - | +2.94% | - | - |
| 05/20 | 1,876 | 1,894 | 1,876 | 1,892 | +0.85% | 1,300 | - | -0.53% | - | - |
| 05/19 | 1,878 | 1,883 | 1,876 | 1,876 | -0.16% | 2,100 | - | -1.42% | - | - |
| 05/18 | 1,880 | 1,885 | 1,879 | 1,879 | -0.53% | 2,100 | - | -1.31% | - | - |
| 05/15 | 1,885 | 1,890 | 1,880 | 1,889 | +0.27% | 2,500 | - | -0.89% | - | - |
| 05/14 | 1,897 | 1,897 | 1,883 | 1,884 | -0.11% | 2,900 | - | -1.21% | - | - |
| 05/13 | 1,886 | 1,900 | 1,885 | 1,886 | +0.11% | 2,400 | - | -1.2% | - | - |
| 05/12 | 1,894 | 1,894 | 1,884 | 1,884 | -0.58% | 700 | - | -1.36% | - | - |
| 05/11 | 1,900 | 1,900 | 1,888 | 1,895 | 0% | 4,000 | - | -0.89% | - | - |
| 05/08 | 1,895 | 1,895 | 1,891 | 1,895 | +0.05% | 2,500 | - | -0.99% | - | - |
| 05/07 | 1,897 | 1,897 | 1,894 | 1,894 | -0.26% | 1,500 | - | -1.2% | - | - |
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 | |
| 2008年 3月期 | 875 1,749 4/3 1,750 4/2 | 485 970 3/18 969 3/17 他2件 | 82,400 41,200 5/14 | - | - | +5.88% 10/9 | -11.13% 1/16 |
| 2009年 3月期 | 619 1,238 6/6 | 370 740 11/6 740 10/30 他3件 | 45,600 22,800 11/7 | - | - | +13.35% 5/9 | -20.59% 10/10 |
| 2010年 3月期 | 630 1,259 8/28 | 369 737 4/21 737 4/20 | 30,000 15,000 6/26 | - | - | +16.91% 8/26 | -11.85% 10/5 |
| 2011年 3月期 | 603 1,205 2/28 | 475 950 8/10 | 65,800 32,900 8/12 | 51億2125万 | 40億3750万 | +12.4% 8/30 | -11.91% 3/15 |
| 2012年 3月期 | 627 1,254 3/19 | 517 1,033 4/6 | 20,600 10,300 3/1 | 53億2950万 | 43億9025万 | +6.29% 5/11 | -5.88% 8/8 |
| 2013年 3月期 | 765 1,530 3/25 | 566 1,132 5/7 | 32,000 16,000 2/4 | 65億250万 | 48億1100万 | +13.21% 5/7 | -4.34% 4/1 |
| 2014年 3月期 | 1,249 2,498 1/31 | 698 1,396 4/3 1,396 4/2 他2件 | 99,400 49,700 11/27 | 106億1650万 | 59億3300万 | +18.31% 11/27 | -9.39% 3/17 |
| 2015年 3月期 | 1,590 3/26 | 1,003 2,006 4/16 | 89,600 44,800 10/7 | 135億1500万 | 85億2550万 | +13.98% 7/28 | -9.2% 10/17 |
| 2016年 3月期 | 2,094 7/16 | 1,350 8/25 | 35,900 7/9 | 177億9900万 | 114億7500万 | +14.01% 5/19 | -21.41% 8/25 |
| 2017年 3月期 | 1,925 3/7 | 1,508 6/24 | 35,600 2/3 | 163億6250万 | 128億1800万 | +7.71% 1/11 | -10.63% 4/14 |
| 2018年 3月期 | 1,920 3/1 | 1,603 4/14 | 21,800 2/6 | 163億2000万 | 136億2550万 | +4.75% 1/10 | -5.92% 4/3 |
| 2019年 3月期 | 1,871 7/2 | 1,380 12/25 | 42,000 11/6 | 159億350万 | 117億3000万 | +4.55% 1/25 | -14.44% 12/25 |
| 2020年 3月期 | 2,060 1/17 | 1,451 3/13 | 77,000 2/18 | 175億1000万 | 123億3350万 | +10.38% 1/15 | -17.99% 3/13 |
| 2021年 3月期 | 2,310 10/5 | 1,455 4/6 | 90,600 9/3 | 196億3500万 | 123億6750万 | +15.09% 9/23 | -6.96% 11/11 |
| 2022年 3月期 | 1,973 4/2 | 1,750 6/25 | 17,200 6/25 | 167億7050万 | 148億7500万 | +2.17% 12/6 | -3.36% 4/13 |
| 2023年 3月期 | 1,898 12/26 | 1,695 5/23 | 28,700 6/1 | 151億8400万 | 135億6000万 | +3.3% 6/3 | -2.61% 4/12 4/10 |
| 2024年 3月期 | 2,049 3/1 | 1,781 4/13 | 23,900 3/22 | 163億9200万 | 142億4800万 | +3.3% 1/29 | -4.52% 4/3 |
| 2025年 3月期 | 2,008 11/13 | 1,850 8/5 | 16,300 2/21 | 160億6400万 | 148億 | +2.95% 4/25 | -5.63% 4/7 |
| 2026年 3月期 | 2,049 12/26 | 1,830 4/7 | 92,600 4/28 | 163億9200万 | 146億4000万 | +2.22% 12/25 | -2.26% 4/3 |
| 最新 | 1,970 2026/9/30 | 400 | 157億6000万 | -0.1% 1,972 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/09/30 vs 2025/12/30
- 0%（1倍）
- 過去安値
369円（2009/04/21） - 435%（5.35倍）
1,970円（9/30）
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。
