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
09/18	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%	-	-
04/27	963	980	955	966	0%	15,500	-	+0.42%	-	-
04/24	951	970	951	966	+1.36%	24,000	-	+0.52%	-	-

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	1,172 2026/9/18		16,600	143億5690万		-3.14% 1,210

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）
2026/09/18 vs 2025/12/30: 12%（1.12倍）
過去安値 601円（2016/07/27）: 95%（1.95倍）
1,172円（9/18）

Ubicom HD（3937）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

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