- 3937
- 2026/09/25
- 時価
- 140億円
- PER 予
- 13.19倍
- 2017年以降
- 12.34-142.33倍
（2017-2026年） - PBR
- 2.39倍
- 2017年以降
- 1.83-17.32倍
（2017-2026年） - 配当
- 3.48%
- ROE 予
- 18.13%
- ROA 予
- 12.65%
- 資料
- Link
- CSV,JSON
Ubicom HD（3937）の時価総額の推移
- 2017年3月31日
- 88億9042万
- 2018年3月30日
- 112億2398万
- 2019年3月29日
- 164億5557万
- 2020年3月31日
- 162億327万
- 2021年3月31日
- 362億9357万
- 2022年3月31日
- 293億9274万
- 2023年3月31日
- 243億7544万
- 2024年3月29日
- 154億1196万
- 2025年3月31日
- 155億1774万
- 2026年3月31日
- 112億5036万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | 1,137 | 1,150 | 1,137 | 1,149 | -0.26% | 23,000 | - | -4.73% | - | - |
| 09/24 | 1,152 | 1,164 | 1,143 | 1,152 | -1.71% | 43,000 | - | -4.64% | - | - |
| 09/18 | 1,188 | 1,191 | 1,172 | 1,172 | -1.51% | 16,600 | - | -3.14% | - | - |
| 09/17 | 1,162 | 1,198 | 1,162 | 1,190 | +1.62% | 28,600 | - | -1.82% | - | - |
| 09/16 | 1,164 | 1,187 | 1,162 | 1,171 | -0.17% | 46,600 | - | -2.9% | - | - |
| 09/15 | 1,190 | 1,190 | 1,169 | 1,173 | +0.26% | 22,200 | - | -2.33% | - | - |
| 09/14 | 1,125 | 1,184 | 1,125 | 1,170 | +2.99% | 41,700 | - | -2.09% | - | - |
| 09/11 | 1,157 | 1,157 | 1,133 | 1,136 | -2.91% | 211,200 | - | -4.62% | - | - |
| 09/10 | 1,161 | 1,178 | 1,161 | 1,170 | -0.17% | 13,100 | - | -1.35% | - | - |
| 09/09 | 1,189 | 1,189 | 1,167 | 1,172 | -1.76% | 35,400 | - | -0.68% | - | - |
| 09/08 | 1,170 | 1,196 | 1,157 | 1,193 | +1.97% | 208,800 | - | +1.62% | - | - |
| 09/07 | 1,196 | 1,197 | 1,165 | 1,170 | -2.9% | 51,200 | - | +0.26% | - | - |
| 09/04 | 1,183 | 1,213 | 1,182 | 1,205 | +0.08% | 50,700 | - | +3.88% | - | - |
| 09/03 | 1,210 | 1,235 | 1,195 | 1,204 | -0.82% | 78,000 | - | +4.51% | - | - |
| 09/02 | 1,230 | 1,246 | 1,214 | 1,214 | -2.33% | 41,700 | - | +6.03% | - | - |
| 09/01 | 1,225 | 1,257 | 1,221 | 1,243 | +0.97% | 43,800 | - | +9.42% | - | - |
| 08/31 | 1,251 | 1,256 | 1,213 | 1,231 | -1.68% | 69,800 | - | +9.23% | - | - |
| 08/28 | 1,238 | 1,271 | 1,235 | 1,252 | +1.62% | 53,300 | - | +11.99% | - | - |
| 08/27 | 1,229 | 1,244 | 1,208 | 1,232 | 0% | 150,000 | - | +11.19% | - | - |
| 08/26 | 1,246 | 1,253 | 1,229 | 1,232 | -0.4% | 31,000 | - | +12.1% | - | - |
| 08/25 | 1,292 | 1,292 | 1,226 | 1,237 | -3.21% | 64,900 | - | +13.49% | - | - |
| 08/24 | 1,290 | 1,305 | 1,266 | 1,278 | -1.16% | 61,400 | - | +18.11% | - | - |
| 08/21 | 1,282 | 1,314 | 1,275 | 1,293 | +2.29% | 117,800 | - | +20.73% | - | - |
| 08/20 | 1,235 | 1,275 | 1,219 | 1,264 | +2.18% | 100,400 | - | +19.36% | - | - |
| 08/19 | 1,211 | 1,248 | 1,196 | 1,237 | +2.66% | 85,200 | - | +17.92% | - | - |
| 08/18 | 1,206 | 1,218 | 1,186 | 1,205 | -1.07% | 79,700 | - | +15.87% | - | - |
| 08/17 | 1,204 | 1,234 | 1,160 | 1,218 | +1.08% | 135,600 | - | +18.02% | - | - |
| 08/14 | 1,152 | 1,210 | 1,134 | 1,205 | +16.09% | 340,900 | - | +17.79% | - | - |
| 08/13 | 1,041 | 1,045 | 1,010 | 1,038 | -0.29% | 90,800 | - | +2.27% | - | - |
| 08/12 | 1,045 | 1,048 | 1,032 | 1,041 | +0.1% | 27,200 | - | +2.76% | - | - |
| 08/10 | 1,057 | 1,057 | 1,040 | 1,040 | -2.07% | 14,100 | - | +2.87% | - | - |
| 08/07 | 1,028 | 1,062 | 1,023 | 1,062 | +3.81% | 56,900 | - | +5.15% | - | - |
| 08/06 | 1,008 | 1,023 | 1,002 | 1,023 | +1.09% | 27,100 | - | +1.59% | - | - |
| 08/05 | 1,020 | 1,028 | 1,010 | 1,012 | -0.69% | 12,900 | - | +0.7% | - | - |
| 08/04 | 1,008 | 1,020 | 1,008 | 1,019 | +1.09% | 16,300 | - | +1.6% | - | - |
| 08/03 | 1,003 | 1,017 | 1,000 | 1,008 | +0.5% | 29,900 | - | +0.7% | - | - |
| 07/31 | 1,016 | 1,018 | 1,003 | 1,003 | -1.38% | 15,000 | - | +0.5% | - | - |
| 07/30 | 1,016 | 1,022 | 1,010 | 1,017 | +0.1% | 29,800 | - | +2.21% | - | - |
| 07/29 | 1,005 | 1,033 | 1,001 | 1,016 | +1.5% | 41,200 | - | +2.52% | - | - |
| 07/28 | 1,019 | 1,021 | 1,001 | 1,001 | -1.77% | 24,400 | - | +1.32% | - | - |
| 07/27 | 1,005 | 1,019 | 1,005 | 1,019 | +1.49% | 13,400 | - | +3.35% | - | - |
| 07/24 | 1,011 | 1,011 | 1,002 | 1,004 | -0.4% | 6,400 | - | +2.24% | - | - |
| 07/23 | 1,000 | 1,016 | 1,000 | 1,008 | +0.4% | 8,100 | - | +2.86% | - | - |
| 07/22 | 1,014 | 1,014 | 1,002 | 1,004 | -0.1% | 11,800 | - | +2.76% | - | - |
| 07/21 | 1,020 | 1,020 | 1,003 | 1,005 | -1.47% | 20,800 | - | +3.18% | - | - |
| 07/17 | 1,004 | 1,022 | 1,004 | 1,020 | +1.9% | 20,400 | - | +5.05% | - | - |
| 07/16 | 1,005 | 1,020 | 1,001 | 1,001 | -1.57% | 22,600 | - | +3.52% | - | - |
| 07/15 | 1,018 | 1,028 | 1,008 | 1,017 | +0.39% | 42,600 | - | +5.5% | - | - |
| 07/14 | 1,003 | 1,029 | 1,003 | 1,013 | +1.3% | 40,100 | - | +5.41% | - | - |
| 07/13 | 1,002 | 1,004 | 999 | 1,000 | 0% | 15,700 | - | +4.38% | - | - |
| 07/10 | 1,000 | 1,007 | 998 | 1,000 | 0% | 20,900 | - | +4.71% | - | - |
| 07/09 | 1,001 | 1,007 | 997 | 1,000 | +0.81% | 19,700 | - | +4.82% | - | - |
| 07/08 | 1,000 | 1,004 | 992 | 992 | -0.6% | 24,500 | - | +4.2% | - | - |
| 07/07 | 1,004 | 1,004 | 992 | 998 | -0.5% | 19,100 | - | +4.94% | - | - |
| 07/06 | 1,002 | 1,007 | 1,000 | 1,003 | +0.3% | 16,200 | - | +5.69% | - | - |
| 07/03 | 998 | 1,002 | 990 | 1,000 | +0.2% | 36,900 | - | +5.6% | - | - |
| 07/02 | 975 | 1,004 | 975 | 998 | +2.46% | 25,800 | - | +5.61% | - | - |
| 07/01 | 953 | 975 | 953 | 974 | +2.2% | 33,400 | - | +3.29% | - | - |
| 06/30 | 961 | 975 | 952 | 953 | -0.63% | 21,900 | - | +1.17% | - | - |
| 06/29 | 945 | 969 | 945 | 959 | +1.91% | 22,100 | - | +1.8% | - | - |
| 06/26 | 934 | 946 | 929 | 941 | +1.18% | 12,400 | - | 0% | - | - |
| 06/25 | 937 | 941 | 927 | 930 | -0.11% | 17,500 | - | -1.17% | - | - |
| 06/24 | 923 | 940 | 922 | 931 | +0.87% | 23,200 | - | -1.06% | - | - |
| 06/23 | 938 | 944 | 920 | 923 | -2.33% | 38,400 | - | -2.02% | - | - |
| 06/22 | 949 | 957 | 937 | 945 | +0.21% | 25,700 | - | 0% | - | - |
| 06/19 | 943 | 950 | 931 | 943 | +0.75% | 31,200 | - | -0.42% | - | - |
| 06/18 | 931 | 945 | 930 | 936 | +0.32% | 20,200 | - | -1.58% | - | - |
| 06/17 | 927 | 946 | 925 | 933 | +1.08% | 22,400 | - | -2.1% | - | - |
| 06/16 | 937 | 937 | 921 | 923 | -1.49% | 22,500 | - | -3.45% | - | - |
| 06/15 | 926 | 943 | 926 | 937 | +1.52% | 18,200 | - | -2.4% | - | - |
| 06/12 | 930 | 931 | 923 | 923 | -1.07% | 32,300 | - | -4.15% | - | - |
| 06/11 | 931 | 939 | 918 | 933 | -0.43% | 31,800 | - | -3.32% | - | - |
| 06/10 | 936 | 951 | 932 | 937 | 0% | 31,900 | - | -3% | - | - |
| 06/09 | 952 | 952 | 933 | 937 | 0% | 29,300 | - | -3% | - | - |
| 06/08 | 956 | 962 | 923 | 937 | -3.5% | 53,800 | - | -3% | - | - |
| 06/05 | 950 | 971 | 950 | 971 | +1.78% | 29,200 | - | +0.41% | - | - |
| 06/04 | 941 | 957 | 936 | 954 | +0.32% | 36,000 | - | -1.34% | - | - |
| 06/03 | 950 | 959 | 945 | 951 | -0.94% | 28,700 | - | -1.65% | - | - |
| 06/02 | 959 | 966 | 940 | 960 | +0.42% | 48,800 | - | -0.72% | - | - |
| 06/01 | 950 | 964 | 947 | 956 | +1.16% | 41,800 | - | -1.14% | - | - |
| 05/29 | 945 | 957 | 940 | 945 | -0.32% | 32,500 | - | -2.38% | - | - |
| 05/28 | 936 | 955 | 936 | 948 | +0.21% | 33,700 | - | -2.27% | - | - |
| 05/27 | 940 | 948 | 935 | 946 | +0.75% | 32,500 | - | -2.67% | - | - |
| 05/26 | 937 | 949 | 934 | 939 | +0.32% | 17,000 | - | -3.49% | - | - |
| 05/25 | 956 | 956 | 935 | 936 | -1.68% | 23,200 | - | -4% | - | - |
| 05/22 | 940 | 956 | 931 | 952 | +1.17% | 47,000 | - | -2.46% | - | - |
| 05/21 | 946 | 967 | 927 | 941 | +0.32% | 150,300 | - | -3.49% | - | - |
| 05/20 | 1,004 | 1,004 | 931 | 938 | -6.85% | 146,200 | - | -3.89% | - | - |
| 05/19 | 1,002 | 1,026 | 1,002 | 1,007 | +0.4% | 54,800 | - | +3.07% | - | - |
| 05/18 | 1,025 | 1,033 | 1,003 | 1,003 | -2.15% | 54,800 | - | +2.77% | - | - |
| 05/15 | 1,010 | 1,033 | 1,010 | 1,025 | +2.71% | 74,800 | - | +5.24% | - | - |
| 05/14 | 1,011 | 1,025 | 983 | 998 | -0.89% | 67,500 | - | +2.67% | - | - |
| 05/13 | 1,009 | 1,016 | 998 | 1,007 | -0.89% | 57,400 | - | +3.71% | - | - |
| 05/12 | 1,010 | 1,024 | 1,000 | 1,016 | +0.79% | 63,700 | - | +4.96% | - | - |
| 05/11 | 977 | 1,023 | 977 | 1,008 | +3.28% | 88,100 | - | +4.35% | - | - |
| 05/08 | 950 | 980 | 946 | 976 | +2.74% | 56,400 | - | +1.35% | - | - |
| 05/07 | 946 | 954 | 944 | 950 | +1.06% | 22,700 | - | -1.04% | - | - |
| 05/01 | 942 | 944 | 936 | 940 | -0.32% | 27,200 | - | -2.19% | - | - |
| 04/30 | 956 | 961 | 943 | 943 | -1.57% | 29,800 | - | -1.98% | - | - |
| 04/28 | 959 | 965 | 950 | 958 | -0.83% | 29,800 | - | -0.42% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2017年 3月期 | 1,509 12,070 6/27 | 601 4,805 7/27 | 5,915,200 739,400 6/27 | 160億5503万 | 64億7070万 | 88億9042万 3/31 |
| 2018年 3月期 | 1,990 3,980 8/23 | 626 1,251 4/13 | 2,606,200 1,303,100 6/8 | 221億6955万 | 69億1万 | 112億2398万 3/30 |
| 2019年 3月期 | 1,470 9/21 | 816 8/6 | 2,149,000 9/21 | 166億523万 | 92億683万 | 164億5557万 3/29 |
| 2020年 3月期 | 1,980 8/13 | 1,050 3/13 | 2,104,700 8/9 | 227億5938万 | 122億3040万 | 162億327万 3/31 |
| 2021年 3月期 | 4,070 1/4 | 1,064 4/6 | 1,148,100 5/26 | 478億3780万 | 124億317万 | 362億9357万 3/31 |
| 2022年 3月期 | 3,945 7/8 | 1,855 2/15 | 211,700 2/14 | 465億6551万 | 219億5162万 | 293億9274万 3/31 |
| 2023年 3月期 | 2,916 8/12 | 1,758 2/14 | 400,000 2/10 | 345億1470万 | 208億6478万 | 243億7544万 3/31 |
| 2024年 3月期 | 2,459 5/11 | 1,009 10/24 | 1,171,700 11/10 | 291億9777万 | 119億9846万 | 154億1196万 3/29 |
| 2025年 3月期 | 1,500 7/16 | 995 8/5 | 244,600 9/20 | 183億2472万 | 121億5555万 | 155億1774万 3/31 |
| 2026年 3月期 | 1,314 5/7 | 908 7/3 | 1,304,400 5/9 | 160億9639万 | 111億2292万 | 112億5036万 3/31 |
| 最新 | 1,149 2026/9/25 | 23,000 | 140億7515万 | |||
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。
