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
09/01	1,225	1,257	1,221	1,243	+0.97%	43,800	152億2665万	+9.42%	14.27	2.59
08/31	1,251	1,256	1,213	1,231	-1.68%	69,800	150億7965万	+9.23%	14.13	2.56
08/28	1,238	1,271	1,235	1,252	+1.62%	53,300	153億3689万	+11.99%	14.37	2.61
08/27	1,229	1,244	1,208	1,232	0%	150,000	150億9190万	+11.19%	14.14	2.56
08/26	1,246	1,253	1,229	1,232	-0.4%	31,000	150億9190万	+12.1%	14.14	2.56
08/25	1,292	1,292	1,226	1,237	-3.21%	64,900	151億5315万	+13.49%	14.2	2.57
08/24	1,290	1,305	1,266	1,278	-1.16%	61,400	156億5539万	+18.11%	14.67	2.66
08/21	1,282	1,314	1,275	1,293	+2.29%	117,800	158億3914万	+20.73%	14.84	2.69
08/20	1,235	1,275	1,219	1,264	+2.18%	100,400	154億8389万	+19.36%	14.51	2.63
08/19	1,211	1,248	1,196	1,237	+2.66%	85,200	151億5315万	+17.92%	14.2	2.57
08/18	1,206	1,218	1,186	1,205	-1.07%	79,700	147億6115万	+15.87%	13.83	2.51
08/17	1,204	1,234	1,160	1,218	+1.08%	135,600	149億2040万	+18.02%	13.98	2.53
08/14	1,152	1,210	1,134	1,205	+16.09%	340,900	147億6115万	+17.79%	13.83	2.51
08/13	1,041	1,045	1,010	1,038	-0.29%	90,800	127億1541万	+2.27%	11.92	2.16
08/12	1,045	1,048	1,032	1,041	+0.1%	27,200	127億5216万	+2.76%	11.95	2.17
08/10	1,057	1,057	1,040	1,040	-2.07%	14,100	127億3991万	+2.87%	11.94	2.16
08/07	1,028	1,062	1,023	1,062	+3.81%	56,900	130億941万	+5.15%	12.19	2.21
08/06	1,008	1,023	1,002	1,023	+1.09%	27,100	125億3166万	+1.59%	11.74	2.13
08/05	1,020	1,028	1,010	1,012	-0.69%	12,900	123億9691万	+0.7%	11.62	2.11
08/04	1,008	1,020	1,008	1,019	+1.09%	16,300	124億8266万	+1.6%	11.7	2.12
08/03	1,003	1,017	1,000	1,008	+0.5%	29,900	123億4791万	+0.7%	11.57	2.1
07/31	1,016	1,018	1,003	1,003	-1.38%	15,000	122億8666万	+0.5%	11.51	2.09
07/30	1,016	1,022	1,010	1,017	+0.1%	29,800	124億5816万	+2.21%	11.68	2.12
07/29	1,005	1,033	1,001	1,016	+1.5%	41,200	124億4591万	+2.52%	11.66	2.11
07/28	1,019	1,021	1,001	1,001	-1.77%	24,400	122億6216万	+1.32%	11.49	2.08
07/27	1,005	1,019	1,005	1,019	+1.49%	13,400	124億8266万	+3.35%	11.7	2.12
07/24	1,011	1,011	1,002	1,004	-0.4%	6,400	122億9891万	+2.24%	11.53	2.09
07/23	1,000	1,016	1,000	1,008	+0.4%	8,100	123億4791万	+2.86%	11.57	2.1
07/22	1,014	1,014	1,002	1,004	-0.1%	11,800	122億9891万	+2.76%	11.53	2.09
07/21	1,020	1,020	1,003	1,005	-1.47%	20,800	123億1116万	+3.18%	11.54	2.09
07/17	1,004	1,022	1,004	1,020	+1.9%	20,400	124億9491万	+5.05%	11.71	2.12
07/16	1,005	1,020	1,001	1,001	-1.57%	22,600	122億6216万	+3.52%	11.49	2.08
07/15	1,018	1,028	1,008	1,017	+0.39%	42,600	124億5816万	+5.5%	11.68	2.12
07/14	1,003	1,029	1,003	1,013	+1.3%	40,100	124億916万	+5.41%	11.63	2.11
07/13	1,002	1,004	999	1,000	0%	15,700	122億4992万	+4.38%	11.48	2.08
07/10	1,000	1,007	998	1,000	0%	20,900	122億4992万	+4.71%	11.48	2.08
07/09	1,001	1,007	997	1,000	+0.81%	19,700	122億4992万	+4.82%	11.48	2.08
07/08	1,000	1,004	992	992	-0.6%	24,500	121億5192万	+4.2%	11.39	2.06
07/07	1,004	1,004	992	998	-0.5%	19,100	122億2542万	+4.94%	11.46	2.08
07/06	1,002	1,007	1,000	1,003	+0.3%	16,200	122億8666万	+5.69%	11.51	2.09
07/03	998	1,002	990	1,000	+0.2%	36,900	122億4992万	+5.6%	11.48	2.08
07/02	975	1,004	975	998	+2.46%	25,800	122億2542万	+5.61%	11.46	2.08
07/01	953	975	953	974	+2.2%	33,400	119億3142万	+3.29%	11.18	2.03
06/30	961	975	952	953	-0.63%	21,900	116億7417万	+1.17%	10.94	1.98
06/29	945	969	945	959	+1.91%	22,100	117億4767万	+1.8%	11.01	2
06/26	934	946	929	941	+1.18%	12,400	115億2717万	0%	10.8	1.96
06/25	937	941	927	930	-0.11%	17,500	113億9242万	-1.17%	10.68	1.94
06/24	923	940	922	931	+0.87%	23,200	114億467万	-1.06%	10.69	1.94
06/23	938	944	920	923	-2.33%	38,400	113億667万	-2.02%	10.6	1.92
06/22	949	957	937	945	+0.21%	25,700	115億7617万	0%	10.85	1.97
06/19	943	950	931	943	+0.75%	31,200	115億5167万	-0.42%	10.83	1.96
06/18	931	945	930	936	+0.32%	20,200	114億6592万	-1.58%	10.75	1.95
06/17	927	946	925	933	+1.08%	22,400	114億2917万	-2.1%	10.71	1.94
06/16	937	937	921	923	-1.49%	22,500	113億667万	-3.45%	10.6	1.92
06/15	926	943	926	937	+1.52%	18,200	114億7817万	-2.4%	10.76	1.95
06/12	930	931	923	923	-1.07%	32,300	113億667万	-4.15%	10.6	1.92
06/11	931	939	918	933	-0.43%	31,800	114億2917万	-3.32%	10.71	1.94
06/10	936	951	932	937	0%	31,900	114億7817万	-3%	10.76	1.95
06/09	952	952	933	937	0%	29,300	114億7817万	-3%	10.76	1.95
06/08	956	962	923	937	-3.5%	53,800	114億7817万	-3%	10.76	1.95
06/05	950	971	950	971	+1.78%	29,200	118億9467万	+0.41%	11.15	2.02
06/04	941	957	936	954	+0.32%	36,000	116億8642万	-1.34%	10.95	1.99
06/03	950	959	945	951	-0.94%	28,700	116億4967万	-1.65%	10.92	1.98
06/02	959	966	940	960	+0.42%	48,800	117億5992万	-0.72%	11.02	2
06/01	950	964	947	956	+1.16%	41,800	117億1092万	-1.14%	10.98	1.99
05/29	945	957	940	945	-0.32%	32,500	115億7617万	-2.38%	10.85	1.97
05/28	936	955	936	948	+0.21%	33,700	116億1292万	-2.27%	10.88	1.97
05/27	940	948	935	946	+0.75%	32,500	115億8842万	-2.67%	10.86	1.97
05/26	937	949	934	939	+0.32%	17,000	115億267万	-3.49%	10.78	1.95
05/25	956	956	935	936	-1.68%	23,200	114億6592万	-4%	10.75	1.95
05/22	940	956	931	952	+1.17%	47,000	116億6192万	-2.46%	10.93	1.98
05/21	946	967	927	941	+0.32%	150,300	115億2717万	-3.49%	10.8	1.96
05/20	1,004	1,004	931	938	-6.85%	146,200	114億9042万	-3.89%	10.77	1.95
05/19	1,002	1,026	1,002	1,007	+0.4%	54,800	123億3566万	+3.07%	11.56	2.1
05/18	1,025	1,033	1,003	1,003	-2.15%	54,800	122億8666万	+2.77%	11.51	2.09
05/15	1,010	1,033	1,010	1,025	+2.71%	74,800	125億5616万	+5.24%	11.77	2.13
05/14	1,011	1,025	983	998	-0.89%	67,500	122億2542万	+2.67%	11.46	2.08
05/13	1,009	1,016	998	1,007	-0.89%	57,400	123億3566万	+3.71%	11.56	2.1
05/12	1,010	1,024	1,000	1,016	+0.79%	63,700	124億4591万	+4.96%	11.66	2.11
05/11	977	1,023	977	1,008	+3.28%	88,100	123億4791万	+4.35%	11.57	2.1
05/08	950	980	946	976	+2.74%	56,400	119億5592万	+1.35%	11.2	2.03
05/07	946	954	944	950	+1.06%	22,700	116億3742万	-1.04%	10.91	1.98
05/01	942	944	936	940	-0.32%	27,200	115億1492万	-2.19%	10.79	1.96
04/30	956	961	943	943	-1.57%	29,800	115億5167万	-1.98%	10.83	1.96
04/28	959	965	950	958	-0.83%	29,800	117億3542万	-0.42%	11	1.99
04/27	963	980	955	966	0%	15,500	118億3342万	+0.42%	11.09	2.01
04/24	951	970	951	966	+1.36%	24,000	118億3342万	+0.52%	11.09	2.01
04/23	965	965	947	953	-1.65%	17,200	116億7417万	-0.73%	10.94	1.98
04/22	978	982	967	969	-1.02%	12,900	118億7017万	+0.83%	11.12	2.02
04/21	991	993	976	979	-1.11%	27,000	119億9267万	+1.98%	11.24	2.04
04/20	989	994	981	990	-0.3%	23,800	121億2742万	+3.23%	11.37	2.06
04/17	984	1,002	979	993	+1.43%	62,700	121億6417万	+3.65%	11.4	2.07
04/16	977	1,001	974	979	+0.2%	41,800	119億9267万	+2.3%	11.24	2.04
04/15	962	980	962	977	+1.98%	46,400	119億6817万	+2.09%	11.22	2.03
04/14	956	963	954	958	+1.38%	16,800	117億3542万	+0.1%	11	1.99
04/13	948	948	939	945	-0.21%	25,200	115億7617万	-1.25%	10.85	1.97
04/10	962	962	941	947	-1.56%	26,200	116億67万	-1.15%	10.87	1.97
04/09	978	983	960	962	-2.04%	20,300	117億8442万	+0.31%	11.04	2
04/08	972	991	964	982	+1.03%	61,000	120億2942万	+2.51%	11.27	2.04
04/07	976	993	964	972	+0.21%	49,800	119億692万	+1.57%	11.16	2.02

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+33.55% 9/1	-26.65% 7/27
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	+77.89% 6/7	-24.09% 2/6
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	+30.52% 9/21	-23.22% 10/29
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	+18.41% 5/20	-18.83% 2/28
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	+32.61% 10/14	-12.47% 8/28
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	+16.31% 4/5	-19.54% 1/19
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	+11.81% 7/21	-14.83% 2/13
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	+42.52% 11/15	-18.81% 10/16
2025年 3月期	1,500 7/16	995 8/5	244,600 9/20	183億2472万	121億5555万	+11.96% 9/3 5/14	-26.02% 8/5
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	+10.64% 8/13	-11.71% 5/22
最新	1,243 2026/9/1		43,800	152億2665万		+9.42% 1,136

年間値上がり率

2017/12/29 vs 2016/12/30: 93%（1.93倍）
2018/12/28 vs 2017/12/29: -15%（0.85倍）
2019/12/30 vs 2018/12/28: 2%（1.02倍）
2020/12/30 vs 2019/12/30: 223%（3.23倍）
2021/12/30 vs 2020/12/30: -24%（0.76倍）
2022/12/30 vs 2021/12/30: -26%（0.74倍）
2023/12/29 vs 2022/12/30: -25%（0.75倍）
2024/12/30 vs 2023/12/29: -21%（0.79倍）
2025/12/30 vs 2024/12/30: -21%（0.79倍）
2026/09/01 vs 2025/12/30: 19%（1.19倍）
過去安値 601円（2016/07/27）: 107%（2.07倍）
1,243円（9/1）

Ubicom HD（3937）の株価チャート

株価

9/1

乖離率

2026/04/07～2026/09/01

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート