日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	965	991	958	985	+1.86%	51,900	120億6617万	-0.61%
03/05	957	977	957	967	+4.31%	62,700	118億4567万	-2.81%
03/04	940	945	911	927	-2.63%	116,400	113億5567万	-7.21%
03/03	983	988	952	952	-4.32%	76,700	116億6192万	-5.27%
03/02	999	999	979	995	-1.39%	71,300	121億8867万	-1.49%
02/27	993	1,009	993	1,009	+1.71%	52,100	123億6016万	-0.49%
02/26	978	997	976	992	+2.48%	46,500	121億5192万	-2.36%
02/25	951	979	951	968	+2.11%	66,800	118億5792万	-5%
02/24	958	958	944	948	-1.04%	64,500	116億1292万	-7.42%
02/20	961	963	955	958	-1.14%	40,700	117億3542万	-6.99%
02/19	964	974	954	969	+0.83%	34,000	118億7017万	-6.38%
02/18	970	970	958	961	-1.44%	40,300	117億7217万	-7.42%
02/17	968	987	965	975	+0.62%	51,900	119億4367万	-6.52%
02/16	960	973	960	969	+1.36%	49,600	118億7017万	-7.36%
02/13	1,000	1,003	950	956	-4.4%	123,100	117億1092万	-8.95%
02/12	1,011	1,012	1,000	1,000	-0.99%	50,000	122億4992万	-5.03%
02/10	1,016	1,021	1,006	1,010	-0.3%	67,500	123億7241万	-4.27%
02/09	999	1,020	994	1,013	+2.74%	106,900	124億916万	-4.07%
02/06	16:00 保険業界の課題解決型ソリューション「保険ナレッジプラットフォーム」新たに朝日生命保険相互会社での業務利用開始
02/06	1,020	1,022	979	986	-4.27%	167,400	120億7842万	-6.72%
02/05	16:00 2026年3月期第3四半期決算説明資料
02/05	16:00 2026年3月期第3四半期決算短信〔日本基準〕〔連結〕
02/05	1,023	1,041	1,013	1,030	+0.49%	85,100	126億1741万	-2.83%
02/04	1,052	1,052	1,023	1,025	-1.63%	64,500	125億5616万	-3.39%
02/03	1,033	1,048	1,032	1,042	+0.87%	42,600	127億6441万	-1.88%
02/02	1,041	1,059	1,031	1,033	-0.39%	57,100	126億5416万	-2.82%
01/30	1,056	1,057	1,036	1,037	-2.17%	66,000	127億316万	-2.54%
01/29	16:00 スタンダード市場への市場区分の変更承認及びプライム市場上場維持基準の適合に向けた計画の撤回に関するお知らせ
01/29	1,076	1,076	1,050	1,060	-1.94%	58,500	129億8491万	-0.47%
01/28	1,089	1,091	1,078	1,081	-0.73%	31,100	132億4216万	+1.41%
01/27	1,080	1,092	1,058	1,089	+2.16%	45,600	133億4016万	+2.25%
01/26	1,086	1,086	1,066	1,066	-1.57%	32,500	130億5841万	+0.09%
01/23	1,089	1,093	1,077	1,083	+0.19%	26,800	132億6666万	+1.69%
01/22	16:00 連結子会社から配当金受領に関するお知らせ
01/22	1,071	1,090	1,069	1,081	+1.5%	32,600	132億4216万	+1.41%
01/21	1,069	1,069	1,051	1,065	-0.47%	30,100	130億4616万	+0.09%
01/20	1,086	1,089	1,067	1,070	-1.02%	26,200	131億741万	+0.66%
01/19	1,103	1,108	1,081	1,081	-2.08%	47,800	132億4216万	+1.69%
01/16	1,096	1,114	1,091	1,104	+1.38%	51,100	135億2391万	+3.86%
01/15	1,055	1,089	1,054	1,089	+3.22%	50,700	133億4016万	+2.64%
01/14	1,072	1,074	1,054	1,055	-1.59%	28,300	129億2366万	-0.47%
01/13	1,066	1,073	1,059	1,072	+1.42%	46,100	131億3191万	+1.13%
01/09	1,059	1,068	1,053	1,057	-0.56%	26,400	129億4816万	-0.28%
01/08	1,049	1,066	1,047	1,063	+1.72%	36,000	130億2166万	+0.28%
01/07	1,034	1,051	1,031	1,045	+0.19%	48,800	128億116万	-1.42%
01/06	1,034	1,046	1,034	1,043	+0.87%	37,800	127億7666万	-1.79%
01/05	1,043	1,053	1,028	1,034	-0.86%	54,400	126億6641万	-2.82%
2025
12/30	1,050	1,054	1,042	1,043	-0.57%	35,200	127億7666万	-2.16%
12/29	1,056	1,060	1,044	1,049	-0.66%	51,500	128億5016万	-1.69%
12/26	1,055	1,064	1,053	1,056	0%	47,300	129億3591万	-1.22%
12/25	1,062	1,067	1,053	1,056	+0.28%	35,300	129億3591万	-1.22%
12/24	1,059	1,070	1,053	1,053	-0.57%	40,300	128億9916万	-1.4%
12/23	1,070	1,070	1,053	1,059	-0.09%	36,400	129億7266万	-0.84%
12/22	1,087	1,088	1,060	1,060	-2.3%	29,300	129億8491万	-0.84%
12/19	1,078	1,087	1,076	1,085	+1.21%	15,400	132億9116万	+1.5%
12/18	1,066	1,079	1,063	1,072	0%	38,100	131億3191万	+0.19%
12/17	1,080	1,084	1,062	1,072	-1.29%	21,100	131億3191万	+0.28%
12/16	1,093	1,095	1,083	1,086	-0.73%	35,500	133億341万	+1.59%
12/15	1,048	1,094	1,045	1,094	+4.59%	59,200	134億141万	+2.53%
12/12	1,050	1,056	1,046	1,046	+0.29%	31,700	128億1341万	-1.6%
12/11	1,055	1,062	1,041	1,043	-1.97%	36,900	127億7666万	-2.07%
12/10	1,066	1,074	1,062	1,064	-0.09%	21,500	130億3391万	-0.28%
12/09	1,070	1,070	1,056	1,065	-0.47%	27,900	130億4616万	-0.37%
12/08	1,048	1,070	1,048	1,070	+2.1%	36,600	131億741万	-0.28%
12/05	1,053	1,065	1,041	1,048	-1.23%	40,300	128億3791万	-2.6%
12/04	1,073	1,085	1,061	1,061	-1.03%	32,900	129億9716万	-1.67%
12/03	1,065	1,085	1,064	1,072	+0.56%	29,300	131億3191万	-0.92%
12/02	1,070	1,073	1,060	1,066	-0.28%	40,200	130億5841万	-1.66%
12/01	16:00 株式会社ISMの株式の取得（完全子会社化）に関するお知らせ
12/01	1,100	1,101	1,069	1,069	-1.75%	30,700	130億9516万	-1.47%
11/28	1,085	1,100	1,083	1,088	+0.28%	38,900	133億2791万	+0.18%
11/27	1,076	1,087	1,070	1,085	+0.84%	26,100	132億9116万	-0.18%
11/26	1,077	1,082	1,072	1,076	0%	42,000	131億8091万	-1.01%
11/25	1,100	1,105	1,068	1,076	-2.18%	50,900	131億8091万	-1.1%
11/21	1,046	1,100	1,045	1,100	+3.77%	80,900	134億7491万	+1.1%
11/20	1,043	1,066	1,033	1,060	+3.21%	83,600	129億8491万	-2.57%
11/19	1,045	1,054	1,024	1,027	-2.1%	77,000	125億8066万	-5.78%
11/18	1,079	1,079	1,044	1,049	-3.41%	88,700	128億5016万	-3.94%
11/17	1,093	1,102	1,080	1,086	+1.21%	62,400	133億341万	-0.64%
11/14	1,072	1,089	1,069	1,073	-1.56%	55,100	131億4416万	-1.92%
11/13	1,066	1,090	1,062	1,090	+2.25%	49,200	133億5241万	-0.46%
11/12	1,053	1,073	1,052	1,066	+1.23%	55,200	130億5841万	-2.74%
11/11	1,058	1,059	1,044	1,053	+0.67%	79,200	128億9916万	-4.1%
11/10	1,012	1,048	1,011	1,046	+4.29%	82,200	128億1341万	-4.91%
11/07	1,064	1,077	1,002	1,003	-8.32%	339,000	122億8666万	-8.9%
11/06	16:00 2026年3月期第2四半期(中間期)決算説明資料
11/06	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	16:00 日本IBMの戦略パートナーとして「watsonx」を活用したAI駆動開発体制をフィリピンで構築に関するお知らせ
11/06	1,116	1,116	1,094	1,094	-0.27%	52,600	134億141万	-0.91%
11/05	1,109	1,115	1,087	1,097	-1.17%	41,300	134億3816万	-0.72%
11/04	1,148	1,148	1,110	1,110	-3.31%	53,700	135億9741万	+0.45%
10/31	1,157	1,163	1,135	1,148	-0.78%	33,900	140億6290万	+3.89%
10/30	1,129	1,182	1,127	1,157	+2.84%	102,600	141億7315万	+4.8%
10/29	1,127	1,140	1,119	1,125	-0.09%	44,000	137億8116万	+2.09%
10/28	1,124	1,130	1,102	1,126	+0.54%	47,100	137億9340万	+2.18%
10/27	1,100	1,120	1,100	1,120	+2.47%	40,800	137億1991万	+1.63%
10/24	1,110	1,110	1,093	1,093	-0.64%	12,900	133億8916万	-0.73%
10/23	1,107	1,107	1,098	1,100	-0.54%	16,800	134億7491万	-0.18%
10/22	1,097	1,108	1,095	1,106	+0.82%	23,800	135億4841万	+0.36%
10/21	1,105	1,106	1,096	1,097	-0.27%	34,300	134億3816万	-0.45%
10/20	1,090	1,102	1,087	1,100	+2.71%	28,600	134億7491万	-0.18%
10/17	1,083	1,091	1,071	1,071	-2.28%	27,100	131億1966万	-2.9%
10/16	1,107	1,115	1,095	1,096	-0.99%	25,500	134億2591万	-0.72%
10/15	1,080	1,107	1,080	1,107	+2.88%	43,800	135億6066万	+0.27%
10/14	1,078	1,088	1,070	1,076	-1.47%	54,900	131億8091万	-2.54%
10/10	1,099	1,103	1,087	1,092	-1.18%	34,100	133億7691万	-1.27%
10/09	1,100	1,109	1,100	1,105	+0.18%	13,000	135億3616万	-0.09%
10/08	1,107	1,110	1,099	1,103	-0.27%	24,700	135億1166万	-0.27%
10/07	1,114	1,114	1,098	1,106	-0.72%	27,600	135億4841万	0%

3937 Ubicom HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート