ユニリタ（3800）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,950
- 始値
- 1,961
- 高値
- 1,970
- 安値
- 1,952
- 終値 +0.1%
- 1,952
- 出来高 -82.35%
- 600
乖離率
- 株価（5日）
移動平均値 - -0.36%
1,959 - 株価（25日）
移動平均値 - +1.99%
1,914 - 出来高（5日）
移動平均値 - -88%
5,000
2025/12/24～2026/05/29
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 | ||||||||||
| 05/29 | 1,961 | 1,970 | 1,952 | 1,952 | +0.1% | 600 | 156億1600万 | +1.99% | 13.26 | 1.2 |
| 05/28 | 1,972 | 1,974 | 1,950 | 1,950 | -0.26% | 3,400 | 156億 | +1.93% | 13.25 | 1.2 |
| 05/27 | 1,960 | 1,960 | 1,950 | 1,955 | -0.46% | 7,800 | 156億4000万 | +2.3% | 13.28 | 1.2 |
| 05/26 | 1,975 | 1,975 | 1,964 | 1,964 | -0.61% | 6,200 | 157億1200万 | +2.83% | 13.34 | 1.21 |
| 05/25 | 1,976 | 1,976 | 1,967 | 1,976 | -0.05% | 7,000 | 158億800万 | +3.56% | 13.43 | 1.21 |
| 05/22 | 1,979 | 1,979 | 1,960 | 1,977 | +0.87% | 18,700 | 158億1600万 | +3.73% | 13.43 | 1.22 |
| 05/21 | 1,898 | 1,976 | 1,879 | 1,960 | +3.59% | 23,900 | 156億8000万 | +2.94% | 13.32 | 1.2 |
| 05/20 | 1,876 | 1,894 | 1,876 | 1,892 | +0.85% | 1,300 | 151億3600万 | -0.53% | 12.86 | 1.16 |
| 05/19 | 1,878 | 1,883 | 1,876 | 1,876 | -0.16% | 2,100 | 150億800万 | -1.42% | 12.75 | 1.15 |
| 05/18 | 1,880 | 1,885 | 1,879 | 1,879 | -0.53% | 2,100 | 150億3200万 | -1.31% | 12.77 | 1.16 |
| 05/15 | 1,885 | 1,890 | 1,880 | 1,889 | +0.27% | 2,500 | 151億1200万 | -0.89% | 12.84 | 1.16 |
| 05/14 | 1,897 | 1,897 | 1,883 | 1,884 | -0.11% | 2,900 | 150億7200万 | -1.21% | 12.8 | 1.16 |
| 05/13 | 1,886 | 1,900 | 1,885 | 1,886 | +0.11% | 2,400 | 150億8800万 | -1.2% | 12.81 | 1.16 |
| 05/12 | 1,894 | 1,894 | 1,884 | 1,884 | -0.58% | 700 | 150億7200万 | -1.36% | 12.8 | 1.16 |
| 05/11 | 1,900 | 1,900 | 1,888 | 1,895 | 0% | 4,000 | 151億6000万 | -0.89% | 12.88 | 1.16 |
| 05/08 | 1,895 | 1,895 | 1,891 | 1,895 | +0.05% | 2,500 | 151億6000万 | -0.99% | 12.88 | 1.16 |
| 05/07 | 1,897 | 1,897 | 1,894 | 1,894 | -0.26% | 1,500 | 151億5200万 | -1.2% | 12.87 | 1.16 |
| 05/01 | 1,912 | 1,912 | 1,899 | 1,899 | -0.05% | 1,400 | 151億9200万 | -1.09% | 12.9 | 1.17 |
| 04/30 | 1,903 | 1,903 | 1,900 | 1,900 | -0.05% | 500 | 152億 | -1.14% | 12.91 | 1.17 |
| 04/27 | 1,917 | 1,917 | 1,901 | 1,901 | -0.47% | 3,600 | 152億800万 | -1.2% | 12.92 | 1.17 |
| 04/24 | 1,913 | 1,913 | 1,910 | 1,910 | +0.37% | 1,400 | 152億8000万 | -0.83% | 12.98 | 1.17 |
| 04/23 | 1,912 | 1,916 | 1,903 | 1,903 | -0.47% | 1,900 | 152億2400万 | -1.3% | 12.93 | 1.17 |
| 04/22 | 1,915 | 1,916 | 1,908 | 1,912 | +0.37% | 800 | 152億9600万 | -0.98% | 12.99 | 1.18 |
| 04/20 | 1,905 | 1,905 | 1,905 | 1,905 | -0.57% | 500 | 152億4000万 | -1.45% | 12.94 | 1.17 |
| 04/17 | 1,912 | 1,916 | 1,905 | 1,916 | +0.16% | 1,600 | 153億2800万 | -0.98% | 13.02 | 1.18 |
| 04/16 | 1,920 | 1,920 | 1,913 | 1,913 | -0.05% | 300 | 153億400万 | -1.24% | 13 | 1.18 |
| 04/15 | 1,912 | 1,920 | 1,910 | 1,914 | -0.16% | 2,000 | 153億1200万 | -1.29% | 13.01 | 1.18 |
| 04/14 | 1,912 | 1,925 | 1,911 | 1,917 | -0.31% | 1,700 | 153億3600万 | -1.24% | 13.03 | 1.18 |
| 04/13 | 1,925 | 1,925 | 1,915 | 1,923 | -0.1% | 700 | 153億8400万 | -1.03% | 13.07 | 1.18 |
| 04/10 | 1,921 | 1,925 | 1,920 | 1,925 | -0.21% | 700 | 154億 | -1.03% | 13.08 | 1.18 |
| 04/09 | 1,949 | 1,949 | 1,919 | 1,929 | +0.63% | 3,300 | 154億3200万 | -0.87% | 13.11 | 1.19 |
| 04/08 | 1,919 | 1,925 | 1,909 | 1,917 | +0.47% | 2,400 | 153億3600万 | -1.59% | 13.03 | 1.18 |
| 04/07 | 1,909 | 1,918 | 1,906 | 1,908 | -0.16% | 2,800 | 152億6400万 | -2.15% | 12.96 | 1.17 |
| 04/06 | 1,906 | 1,925 | 1,906 | 1,911 | 0% | 1,500 | 152億8800万 | -2.1% | 12.98 | 1.17 |
| 04/03 | 1,906 | 1,925 | 1,905 | 1,911 | -0.47% | 2,500 | 152億8800万 | -2.25% | 12.98 | 1.17 |
| 04/02 | 1,915 | 1,925 | 1,915 | 1,920 | -0.36% | 1,200 | 153億6000万 | -1.94% | 13.05 | 1.18 |
| 04/01 | 1,925 | 1,927 | 1,920 | 1,927 | +0.1% | 800 | 154億1600万 | -1.68% | 13.09 | 1.18 |
| 03/31 | 1,925 | 1,925 | 1,905 | 1,925 | 0% | 13,400 | 154億 | -1.89% | 19.04 | 1.18 |
| 03/30 | 1,888 | 1,925 | 1,878 | 1,925 | -1.69% | 6,400 | 154億 | -1.99% | 19.04 | 1.18 |
| 03/27 | 1,972 | 1,972 | 1,941 | 1,958 | -0.51% | 4,600 | 156億6400万 | -0.41% | 19.36 | 1.2 |
| 03/26 | 1,965 | 1,984 | 1,964 | 1,968 | +0.31% | 7,800 | 157億4400万 | +0.1% | 19.46 | 1.21 |
| 03/25 | 1,950 | 1,962 | 1,950 | 1,962 | +0.62% | 2,700 | 156億9600万 | -0.25% | 19.4 | 1.21 |
| 03/24 | 1,953 | 1,964 | 1,950 | 1,950 | 0% | 2,000 | 156億 | -0.86% | 19.28 | 1.2 |
| 03/23 | 1,968 | 1,968 | 1,950 | 1,950 | -0.56% | 3,900 | 156億 | -0.91% | 19.28 | 1.2 |
| 03/19 | 1,960 | 1,961 | 1,958 | 1,961 | +0.05% | 900 | 156億8800万 | -0.41% | 19.39 | 1.21 |
| 03/18 | 1,961 | 1,962 | 1,960 | 1,960 | -0.05% | 500 | 156億8000万 | -0.51% | 19.38 | 1.2 |
| 03/17 | 1,967 | 1,967 | 1,961 | 1,961 | -0.1% | 800 | 156億8800万 | -0.51% | 19.39 | 1.21 |
| 03/16 | 1,962 | 1,965 | 1,962 | 1,963 | +0.05% | 1,500 | 157億400万 | -0.41% | 19.41 | 1.21 |
| 03/13 | 1,968 | 1,968 | 1,962 | 1,962 | -0.15% | 400 | 156億9600万 | -0.51% | 19.4 | 1.21 |
| 03/12 | 1,966 | 1,966 | 1,962 | 1,965 | -0.05% | 800 | 157億2000万 | -0.35% | 19.43 | 1.21 |
| 03/11 | 1,970 | 1,970 | 1,966 | 1,966 | +0.05% | 600 | 157億2800万 | -0.35% | 19.44 | 1.21 |
| 03/10 | 1,970 | 1,975 | 1,965 | 1,965 | +0.15% | 1,700 | 157億2000万 | -0.41% | 19.43 | 1.21 |
| 03/09 | 1,965 | 1,967 | 1,951 | 1,962 | -0.41% | 2,500 | 156億9600万 | -0.61% | 19.4 | 1.21 |
| 03/06 | 1,963 | 1,970 | 1,963 | 1,970 | +0.36% | 600 | 157億6000万 | -0.2% | 19.48 | 1.21 |
| 03/05 | 1,956 | 1,971 | 1,956 | 1,963 | +0.05% | 2,300 | 157億400万 | -0.61% | 19.41 | 1.21 |
| 03/04 | 1,979 | 1,979 | 1,961 | 1,962 | -0.41% | 3,500 | 156億9600万 | -0.71% | 19.4 | 1.21 |
| 03/03 | 1,974 | 1,977 | 1,970 | 1,970 | -0.25% | 2,800 | 157億6000万 | -0.35% | 19.48 | 1.21 |
| 03/02 | 1,975 | 1,978 | 1,975 | 1,975 | -0.2% | 2,200 | 158億 | -0.1% | 19.53 | 1.21 |
| 02/27 | 1,979 | 1,980 | 1,979 | 1,979 | -0.05% | 1,900 | 158億3200万 | +0.1% | 19.57 | 1.22 |
| 02/26 | 1,979 | 1,980 | 1,971 | 1,980 | +0.3% | 4,200 | 158億4000万 | +0.15% | 19.58 | 1.22 |
| 02/25 | 1,967 | 1,974 | 1,966 | 1,974 | +0.36% | 3,800 | 157億9200万 | -0.15% | 19.52 | 1.21 |
| 02/24 | 1,970 | 1,977 | 1,967 | 1,967 | -0.25% | 3,600 | 157億3600万 | -0.56% | 19.45 | 1.21 |
| 02/20 | 1,977 | 1,981 | 1,972 | 1,972 | -0.25% | 1,200 | 157億7600万 | -0.3% | 19.5 | 1.21 |
| 02/19 | 1,971 | 1,977 | 1,971 | 1,977 | +0.3% | 1,700 | 158億1600万 | -0.05% | 19.55 | 1.22 |
| 02/18 | 1,978 | 1,980 | 1,971 | 1,971 | -0.35% | 1,500 | 157億6800万 | -0.35% | 19.49 | 1.21 |
| 02/17 | 1,976 | 1,978 | 1,972 | 1,978 | +0.1% | 1,100 | 158億2400万 | -0.05% | 19.56 | 1.22 |
| 02/16 | 1,970 | 1,977 | 1,970 | 1,976 | -0.2% | 600 | 158億800万 | -0.1% | 19.54 | 1.21 |
| 02/13 | 1,977 | 1,981 | 1,970 | 1,980 | +0.15% | 3,100 | 158億4000万 | +0.1% | 19.58 | 1.22 |
| 02/12 | 1,977 | 1,984 | 1,975 | 1,977 | -0.05% | 2,100 | 158億1600万 | -0.05% | 19.55 | 1.22 |
| 02/10 | 1,974 | 1,997 | 1,968 | 1,978 | +0.41% | 4,500 | 158億2400万 | 0% | 19.56 | 1.22 |
| 02/09 | 1,969 | 1,977 | 1,969 | 1,970 | -0.25% | 1,600 | 157億6000万 | -0.4% | 19.48 | 1.21 |
| 02/06 | 1,978 | 1,978 | 1,975 | 1,975 | 0% | 400 | 158億 | -0.1% | 19.53 | 1.21 |
| 02/05 | 1,978 | 1,979 | 1,975 | 1,975 | -0.15% | 500 | 158億 | -0.1% | 19.53 | 1.21 |
| 02/04 | 1,976 | 1,978 | 1,970 | 1,978 | -0.1% | 1,500 | 158億2400万 | 0% | 19.56 | 1.22 |
| 02/03 | 1,976 | 1,982 | 1,976 | 1,980 | +0.1% | 1,000 | 158億4000万 | +0.1% | 19.58 | 1.22 |
| 02/02 | 1,980 | 1,981 | 1,978 | 1,978 | -0.05% | 2,300 | 158億2400万 | 0% | 19.56 | 1.22 |
| 01/30 | 1,978 | 1,981 | 1,975 | 1,979 | +0.05% | 1,800 | 158億3200万 | +0.1% | 19.57 | 1.22 |
| 01/29 | 1,979 | 1,979 | 1,978 | 1,978 | -0.2% | 1,700 | 158億2400万 | +0.1% | 19.56 | 1.22 |
| 01/28 | 1,982 | 1,982 | 1,982 | 1,982 | 0% | 500 | 158億5600万 | +0.41% | 19.6 | 1.22 |
| 01/27 | 1,981 | 1,986 | 1,981 | 1,982 | -0.15% | 800 | 158億5600万 | +0.46% | 19.6 | 1.22 |
| 01/26 | 1,986 | 1,990 | 1,981 | 1,985 | +0.1% | 5,900 | 158億8000万 | +0.71% | 19.63 | 1.22 |
| 01/23 | 1,981 | 1,983 | 1,978 | 1,983 | +0.15% | 1,000 | 158億6400万 | +0.71% | 19.61 | 1.22 |
| 01/22 | 1,982 | 1,982 | 1,980 | 1,980 | -0.1% | 200 | 158億4000万 | +0.66% | 19.58 | 1.22 |
| 01/21 | 1,980 | 1,982 | 1,978 | 1,982 | +0.2% | 900 | 158億5600万 | +0.81% | 19.6 | 1.22 |
| 01/20 | 1,979 | 1,980 | 1,977 | 1,978 | -0.05% | 1,100 | 158億2400万 | +0.71% | 19.56 | 1.22 |
| 01/19 | 1,981 | 1,986 | 1,979 | 1,979 | -0.05% | 1,100 | 158億3200万 | +0.87% | 19.57 | 1.22 |
| 01/16 | 1,976 | 1,980 | 1,976 | 1,980 | +0.2% | 1,000 | 158億4000万 | +1.02% | 19.58 | 1.22 |
| 01/15 | 1,976 | 1,981 | 1,976 | 1,976 | -0.15% | 2,400 | 158億800万 | +0.87% | 19.54 | 1.21 |
| 01/14 | 1,976 | 1,979 | 1,975 | 1,979 | +0.15% | 400 | 158億3200万 | +1.12% | 19.57 | 1.22 |
| 01/13 | 1,975 | 1,979 | 1,975 | 1,976 | +0.2% | 500 | 158億800万 | +1.07% | 19.54 | 1.21 |
| 01/09 | 1,971 | 1,980 | 1,970 | 1,972 | -0.15% | 8,400 | 157億7600万 | +0.92% | 19.5 | 1.21 |
| 01/08 | 1,976 | 1,976 | 1,975 | 1,975 | -0.25% | 500 | 158億 | +1.13% | 19.53 | 1.21 |
| 01/07 | 1,974 | 1,980 | 1,970 | 1,980 | +0.41% | 1,600 | 158億4000万 | +1.49% | 19.58 | 1.22 |
| 01/06 | 1,969 | 1,973 | 1,969 | 1,972 | +0.25% | 1,800 | 157億7600万 | +1.18% | 19.5 | 1.21 |
| 01/05 | 1,965 | 1,979 | 1,965 | 1,967 | +0.15% | 3,000 | 157億3600万 | +0.98% | 19.45 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 1,976 | 1,976 | 1,958 | 1,964 | -0.66% | 1,500 | 157億1200万 | +0.87% | 19.42 | 1.22 |
| 12/29 | 1,988 | 1,988 | 1,975 | 1,977 | -0.45% | 1,600 | 158億1600万 | +1.59% | 19.55 | 1.23 |
| 12/26 | 2,049 | 2,049 | 1,986 | 1,986 | 0% | 12,800 | 158億8800万 | +2.11% | 19.64 | 1.24 |
| 12/25 | 1,967 | 1,986 | 1,967 | 1,986 | +1.22% | 6,900 | 158億8800万 | +2.21% | 19.64 | 1.24 |
| 12/24 | 1,961 | 1,963 | 1,959 | 1,962 | +0.1% | 2,000 | 156億9600万 | +1.08% | 19.4 | 1.22 |
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 | 1,952 2026/5/29 | 600 | 156億1600万 | +1.99% 1,914 | |||
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）
- 2026/05/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
369円（2009/04/21） - 430%（5.3倍）
1,952円（5/29）
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。
