時価総額

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

2025/10/07～2026/03/06

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
03/06	965	991	958	985	+1.86%	51,900	120億6617万	-0.61%	12.6	2.07
03/05	957	977	957	967	+4.31%	62,700	118億4567万	-2.81%	12.37	2.03
03/04	940	945	911	927	-2.63%	116,400	113億5567万	-7.21%	11.85	1.95
03/03	983	988	952	952	-4.32%	76,700	116億6192万	-5.27%	12.17	2
03/02	999	999	979	995	-1.39%	71,300	121億8867万	-1.49%	12.72	2.09
02/27	993	1,009	993	1,009	+1.71%	52,100	123億6016万	-0.49%	12.9	2.12
02/26	978	997	976	992	+2.48%	46,500	121億5192万	-2.36%	12.69	2.09
02/25	951	979	951	968	+2.11%	66,800	118億5792万	-5%	12.38	2.03
02/24	958	958	944	948	-1.04%	64,500	116億1292万	-7.42%	12.12	1.99
02/20	961	963	955	958	-1.14%	40,700	117億3542万	-6.99%	12.25	2.01
02/19	964	974	954	969	+0.83%	34,000	118億7017万	-6.38%	12.39	2.04
02/18	970	970	958	961	-1.44%	40,300	117億7217万	-7.42%	12.29	2.02
02/17	968	987	965	975	+0.62%	51,900	119億4367万	-6.52%	12.47	2.05
02/16	960	973	960	969	+1.36%	49,600	118億7017万	-7.36%	12.39	2.04
02/13	1,000	1,003	950	956	-4.4%	123,100	117億1092万	-8.95%	12.23	2.01
02/12	1,011	1,012	1,000	1,000	-0.99%	50,000	122億4992万	-5.03%	12.79	2.1
02/10	1,016	1,021	1,006	1,010	-0.3%	67,500	123億7241万	-4.27%	12.92	2.12
02/09	999	1,020	994	1,013	+2.74%	106,900	124億916万	-4.07%	12.95	2.13
02/06	1,020	1,022	979	986	-4.27%	167,400	120億7842万	-6.72%	12.61	2.07
02/05	1,023	1,041	1,013	1,030	+0.49%	85,100	126億1741万	-2.83%	13.17	2.17
02/04	1,052	1,052	1,023	1,025	-1.63%	64,500	125億5616万	-3.39%	13.11	2.15
02/03	1,033	1,048	1,032	1,042	+0.87%	42,600	127億6441万	-1.88%	13.33	2.19
02/02	1,041	1,059	1,031	1,033	-0.39%	57,100	126億5416万	-2.82%	13.21	2.17
01/30	1,056	1,057	1,036	1,037	-2.17%	66,000	127億316万	-2.54%	13.26	2.18
01/29	1,076	1,076	1,050	1,060	-1.94%	58,500	129億8491万	-0.47%	13.56	2.23
01/28	1,089	1,091	1,078	1,081	-0.73%	31,100	132億4216万	+1.41%	13.82	2.27
01/27	1,080	1,092	1,058	1,089	+2.16%	45,600	133億4016万	+2.25%	13.93	2.29
01/26	1,086	1,086	1,066	1,066	-1.57%	32,500	130億5841万	+0.09%	13.63	2.24
01/23	1,089	1,093	1,077	1,083	+0.19%	26,800	132億6666万	+1.69%	13.85	2.28
01/22	1,071	1,090	1,069	1,081	+1.5%	32,600	132億4216万	+1.41%	13.82	2.27
01/21	1,069	1,069	1,051	1,065	-0.47%	30,100	130億4616万	+0.09%	13.62	2.24
01/20	1,086	1,089	1,067	1,070	-1.02%	26,200	131億741万	+0.66%	13.68	2.25
01/19	1,103	1,108	1,081	1,081	-2.08%	47,800	132億4216万	+1.69%	13.82	2.27
01/16	1,096	1,114	1,091	1,104	+1.38%	51,100	135億2391万	+3.86%	14.12	2.32
01/15	1,055	1,089	1,054	1,089	+3.22%	50,700	133億4016万	+2.64%	13.93	2.29
01/14	1,072	1,074	1,054	1,055	-1.59%	28,300	129億2366万	-0.47%	13.49	2.22
01/13	1,066	1,073	1,059	1,072	+1.42%	46,100	131億3191万	+1.13%	13.71	2.25
01/09	1,059	1,068	1,053	1,057	-0.56%	26,400	129億4816万	-0.28%	13.52	2.22
01/08	1,049	1,066	1,047	1,063	+1.72%	36,000	130億2166万	+0.28%	13.59	2.23
01/07	1,034	1,051	1,031	1,045	+0.19%	48,800	128億116万	-1.42%	13.36	2.2
01/06	1,034	1,046	1,034	1,043	+0.87%	37,800	127億7666万	-1.79%	13.34	2.19
01/05	1,043	1,053	1,028	1,034	-0.86%	54,400	126億6641万	-2.82%	13.22	2.17
2025
12/30	1,050	1,054	1,042	1,043	-0.57%	35,200	127億7666万	-2.16%	13.34	2.19
12/29	1,056	1,060	1,044	1,049	-0.66%	51,500	128億5016万	-1.69%	13.41	2.21
12/26	1,055	1,064	1,053	1,056	0%	47,300	129億3591万	-1.22%	13.5	2.22
12/25	1,062	1,067	1,053	1,056	+0.28%	35,300	129億3591万	-1.22%	13.5	2.22
12/24	1,059	1,070	1,053	1,053	-0.57%	40,300	128億9916万	-1.4%	13.47	2.21
12/23	1,070	1,070	1,053	1,059	-0.09%	36,400	129億7266万	-0.84%	13.54	2.23
12/22	1,087	1,088	1,060	1,060	-2.3%	29,300	129億8491万	-0.84%	13.56	2.23
12/19	1,078	1,087	1,076	1,085	+1.21%	15,400	132億9116万	+1.5%	13.88	2.28
12/18	1,066	1,079	1,063	1,072	0%	38,100	131億3191万	+0.19%	13.71	2.25
12/17	1,080	1,084	1,062	1,072	-1.29%	21,100	131億3191万	+0.28%	13.71	2.25
12/16	1,093	1,095	1,083	1,086	-0.73%	35,500	133億341万	+1.59%	13.89	2.28
12/15	1,048	1,094	1,045	1,094	+4.59%	59,200	134億141万	+2.53%	13.99	2.3
12/12	1,050	1,056	1,046	1,046	+0.29%	31,700	128億1341万	-1.6%	13.38	2.2
12/11	1,055	1,062	1,041	1,043	-1.97%	36,900	127億7666万	-2.07%	13.34	2.19
12/10	1,066	1,074	1,062	1,064	-0.09%	21,500	130億3391万	-0.28%	13.61	2.24
12/09	1,070	1,070	1,056	1,065	-0.47%	27,900	130億4616万	-0.37%	13.62	2.24
12/08	1,048	1,070	1,048	1,070	+2.1%	36,600	131億741万	-0.28%	13.68	2.25
12/05	1,053	1,065	1,041	1,048	-1.23%	40,300	128億3791万	-2.6%	13.4	2.2
12/04	1,073	1,085	1,061	1,061	-1.03%	32,900	129億9716万	-1.67%	13.57	2.23
12/03	1,065	1,085	1,064	1,072	+0.56%	29,300	131億3191万	-0.92%	13.71	2.25
12/02	1,070	1,073	1,060	1,066	-0.28%	40,200	130億5841万	-1.66%	13.63	2.24
12/01	1,100	1,101	1,069	1,069	-1.75%	30,700	130億9516万	-1.47%	13.67	2.25
11/28	1,085	1,100	1,083	1,088	+0.28%	38,900	133億2791万	+0.18%	13.91	2.29
11/27	1,076	1,087	1,070	1,085	+0.84%	26,100	132億9116万	-0.18%	13.88	2.28
11/26	1,077	1,082	1,072	1,076	0%	42,000	131億8091万	-1.01%	13.76	2.26
11/25	1,100	1,105	1,068	1,076	-2.18%	50,900	131億8091万	-1.1%	13.76	2.26
11/21	1,046	1,100	1,045	1,100	+3.77%	80,900	134億7491万	+1.1%	14.07	2.31
11/20	1,043	1,066	1,033	1,060	+3.21%	83,600	129億8491万	-2.57%	13.56	2.23
11/19	1,045	1,054	1,024	1,027	-2.1%	77,000	125億8066万	-5.78%	13.13	2.16
11/18	1,079	1,079	1,044	1,049	-3.41%	88,700	128億5016万	-3.94%	13.41	2.21
11/17	1,093	1,102	1,080	1,086	+1.21%	62,400	133億341万	-0.64%	13.89	2.28
11/14	1,072	1,089	1,069	1,073	-1.56%	55,100	131億4416万	-1.92%	13.72	2.26
11/13	1,066	1,090	1,062	1,090	+2.25%	49,200	133億5241万	-0.46%	13.94	2.29
11/12	1,053	1,073	1,052	1,066	+1.23%	55,200	130億5841万	-2.74%	13.63	2.24
11/11	1,058	1,059	1,044	1,053	+0.67%	79,200	128億9916万	-4.1%	13.47	2.21
11/10	1,012	1,048	1,011	1,046	+4.29%	82,200	128億1341万	-4.91%	13.38	2.2
11/07	1,064	1,077	1,002	1,003	-8.32%	339,000	122億8666万	-8.9%	12.83	2.11
11/06	1,116	1,116	1,094	1,094	-0.27%	52,600	134億141万	-0.91%	13.99	2.3
11/05	1,109	1,115	1,087	1,097	-1.17%	41,300	134億3816万	-0.72%	14.03	2.31
11/04	1,148	1,148	1,110	1,110	-3.31%	53,700	135億9741万	+0.45%	14.19	2.33
10/31	1,157	1,163	1,135	1,148	-0.78%	33,900	140億6290万	+3.89%	14.68	2.41
10/30	1,129	1,182	1,127	1,157	+2.84%	102,600	141億7315万	+4.8%	14.8	2.43
10/29	1,127	1,140	1,119	1,125	-0.09%	44,000	137億8116万	+2.09%	14.39	2.36
10/28	1,124	1,130	1,102	1,126	+0.54%	47,100	137億9340万	+2.18%	14.4	2.37
10/27	1,100	1,120	1,100	1,120	+2.47%	40,800	137億1991万	+1.63%	14.32	2.35
10/24	1,110	1,110	1,093	1,093	-0.64%	12,900	133億8916万	-0.73%	13.98	2.3
10/23	1,107	1,107	1,098	1,100	-0.54%	16,800	134億7491万	-0.18%	14.07	2.31
10/22	1,097	1,108	1,095	1,106	+0.82%	23,800	135億4841万	+0.36%	14.14	2.32
10/21	1,105	1,106	1,096	1,097	-0.27%	34,300	134億3816万	-0.45%	14.03	2.31
10/20	1,090	1,102	1,087	1,100	+2.71%	28,600	134億7491万	-0.18%	14.07	2.31
10/17	1,083	1,091	1,071	1,071	-2.28%	27,100	131億1966万	-2.9%	13.7	2.25
10/16	1,107	1,115	1,095	1,096	-0.99%	25,500	134億2591万	-0.72%	14.02	2.3
10/15	1,080	1,107	1,080	1,107	+2.88%	43,800	135億6066万	+0.27%	14.16	2.33
10/14	1,078	1,088	1,070	1,076	-1.47%	54,900	131億8091万	-2.54%	13.76	2.26
10/10	1,099	1,103	1,087	1,092	-1.18%	34,100	133億7691万	-1.27%	13.96	2.3
10/09	1,100	1,109	1,100	1,105	+0.18%	13,000	135億3616万	-0.09%	14.13	2.32
10/08	1,107	1,110	1,099	1,103	-0.27%	24,700	135億1166万	-0.27%	14.11	2.32
10/07	1,114	1,114	1,098	1,106	-0.72%	27,600	135億4841万	0%	14.14	2.32

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 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
最新	985 2026/3/6		51,900	120億6617万

3937 Ubicom HD

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート