ユーザーローカル（3984）の株価チャート
株価
3/26
- 前日 (3/25)
- 1,478
- 始値
- 1,480
- 高値
- 1,480
- 安値
- 1,419
- 終値 -3.18%
- 1,431
- 出来高 +35.49%
- 73,300
乖離率
- 株価（5日）
移動平均値 - -1.58%
1,454 - 株価（25日）
移動平均値 - -6.59%
1,532 - 出来高（5日）
移動平均値 - -10.91%
82,280
2025/10/27～2026/03/26
株価推移
| 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 | ||||||||||
| 03/26 | 1,480 | 1,480 | 1,419 | 1,431 | -3.18% | 73,300 | 232億4759万 | -6.59% | 15.05 | 2.44 |
| 03/25 | 1,466 | 1,489 | 1,466 | 1,478 | +1.16% | 54,100 | 240億1114万 | -3.96% | 15.54 | 2.52 |
| 03/24 | 1,462 | 1,479 | 1,440 | 1,461 | +2.45% | 64,700 | 237億3496万 | -5.5% | 15.36 | 2.5 |
| 03/23 | 1,443 | 1,452 | 1,419 | 1,426 | -3.19% | 87,600 | 231億6351万 | -8.18% | 14.99 | 2.44 |
| 03/19 | 1,516 | 1,521 | 1,473 | 1,473 | -4.54% | 131,700 | 239億2697万 | -5.88% | 15.49 | 2.52 |
| 03/18 | 1,532 | 1,543 | 1,517 | 1,543 | +2.12% | 44,700 | 250億6402万 | -2.16% | 16.22 | 2.64 |
| 03/17 | 1,550 | 1,550 | 1,511 | 1,511 | -0.98% | 55,800 | 245億4423万 | -4.61% | 15.89 | 2.58 |
| 03/16 | 1,520 | 1,548 | 1,520 | 1,526 | +0.13% | 59,100 | 247億8788万 | -4.21% | 16.05 | 2.61 |
| 03/13 | 1,541 | 1,547 | 1,524 | 1,524 | -2.43% | 59,600 | 247億5539万 | -4.99% | 16.02 | 2.6 |
| 03/12 | 1,590 | 1,595 | 1,549 | 1,562 | -2.31% | 72,500 | 253億7265万 | -3.28% | 16.42 | 2.67 |
| 03/11 | 1,595 | 1,613 | 1,583 | 1,599 | +0.76% | 73,000 | 259億7367万 | -1.72% | 16.81 | 2.73 |
| 03/10 | 1,560 | 1,610 | 1,548 | 1,587 | +3.52% | 138,900 | 257億7875万 | -3% | 16.69 | 2.71 |
| 03/09 | 1,510 | 1,537 | 1,494 | 1,533 | -1.35% | 155,200 | 249億159万 | -6.92% | 16.12 | 2.62 |
| 03/06 | 1,522 | 1,554 | 1,505 | 1,554 | +2.37% | 93,800 | 252億4270万 | -6.44% | 16.34 | 2.65 |
| 03/05 | 1,504 | 1,544 | 1,497 | 1,518 | +2.99% | 129,000 | 246億5793万 | -9.37% | 15.96 | 2.59 |
| 03/04 | 1,480 | 1,513 | 1,461 | 1,474 | -1.86% | 158,000 | 239億4321万 | -12.94% | 15.5 | 2.52 |
| 03/03 | 1,552 | 1,552 | 1,500 | 1,502 | -4.03% | 163,200 | 243億9803万 | -12.27% | 15.79 | 2.57 |
| 03/02 | 1,600 | 1,600 | 1,561 | 1,565 | -5.09% | 118,600 | 254億2139万 | -9.59% | 16.46 | 2.67 |
| 02/27 | 1,630 | 1,657 | 1,620 | 1,649 | +2.87% | 147,100 | 267億8586万 | -5.66% | 17.34 | 2.82 |
| 02/26 | 1,559 | 1,608 | 1,548 | 1,603 | +3.55% | 196,800 | 260億3865万 | -9.02% | 16.86 | 2.74 |
| 02/25 | 1,533 | 1,555 | 1,528 | 1,548 | +1.78% | 93,900 | 251億4524万 | -12.98% | 16.28 | 2.64 |
| 02/24 | 1,561 | 1,568 | 1,518 | 1,521 | -4.4% | 195,100 | 247億666万 | -15.41% | 15.99 | 2.6 |
| 02/20 | 1,559 | 1,597 | 1,556 | 1,591 | +2.45% | 155,200 | 258億4372万 | -12.49% | 16.73 | 2.72 |
| 02/19 | 1,599 | 1,601 | 1,550 | 1,553 | -1.27% | 316,400 | 252億2646万 | -15.46% | 16.33 | 2.65 |
| 02/18 | 1,599 | 1,607 | 1,544 | 1,573 | -1.69% | 164,000 | 255億5134万 | -15.2% | 16.54 | 2.69 |
| 02/17 | 1,620 | 1,644 | 1,592 | 1,600 | -3.21% | 251,100 | 259億8992万 | -14.48% | 16.82 | 2.73 |
| 02/16 | 1,650 | 1,673 | 1,618 | 1,653 | +1.22% | 231,000 | 268億5083万 | -12.4% | 17.38 | 2.82 |
| 02/13 | 1,715 | 1,733 | 1,620 | 1,633 | -6.15% | 354,000 | 265億2596万 | -14.1% | 17.17 | 2.79 |
| 02/12 | 1,749 | 1,763 | 1,732 | 1,740 | -0.74% | 225,700 | 282億6403万 | -9.14% | 18.3 | 2.97 |
| 02/10 | 1,744 | 1,773 | 1,743 | 1,753 | +0.86% | 86,800 | 284億7520万 | -8.89% | 18.43 | 2.99 |
| 02/09 | 1,740 | 1,740 | 1,719 | 1,738 | +1.11% | 119,200 | 282億3155万 | -9.99% | 18.27 | 2.97 |
| 02/06 | 1,783 | 1,783 | 1,719 | 1,719 | -5.39% | 137,400 | 279億2292万 | -11.35% | 18.08 | 2.94 |
| 02/05 | 1,790 | 1,840 | 1,790 | 1,817 | +0.94% | 117,700 | 295億1480万 | -6.77% | 19.11 | 3.1 |
| 02/04 | 1,831 | 1,837 | 1,790 | 1,800 | -2.96% | 157,100 | 292億3866万 | -7.83% | 18.93 | 3.07 |
| 02/03 | 1,825 | 1,867 | 1,825 | 1,855 | +1.98% | 79,500 | 301億3206万 | -5.26% | 19.51 | 3.17 |
| 02/02 | 1,855 | 1,874 | 1,819 | 1,819 | -1.78% | 107,000 | 295億4729万 | -7.19% | 19.13 | 3.11 |
| 01/30 | 1,873 | 1,891 | 1,846 | 1,852 | -2.37% | 133,100 | 300億8333万 | -5.7% | 19.47 | 3.16 |
| 01/29 | 1,910 | 1,924 | 1,872 | 1,897 | -0.68% | 175,700 | 308億1429万 | -3.51% | 19.95 | 3.24 |
| 01/28 | 1,939 | 1,939 | 1,908 | 1,910 | -2.35% | 73,100 | 310億2546万 | -2.95% | 20.08 | 3.26 |
| 01/27 | 1,959 | 1,978 | 1,931 | 1,956 | +0.41% | 48,800 | 317億7267万 | -0.56% | 20.57 | 3.34 |
| 01/26 | 1,976 | 1,980 | 1,945 | 1,948 | -1.81% | 88,900 | 316億4272万 | -0.92% | 20.48 | 3.33 |
| 01/23 | 1,976 | 2,003 | 1,969 | 1,984 | +0.35% | 61,300 | 322億2750万 | +1.02% | 20.86 | 3.39 |
| 01/22 | 1,998 | 2,002 | 1,960 | 1,977 | -1.25% | 67,500 | 321億1379万 | +0.76% | 20.79 | 3.38 |
| 01/21 | 1,985 | 2,010 | 1,971 | 2,002 | -1.14% | 53,200 | 325億1988万 | +2.25% | 21.05 | 3.42 |
| 01/20 | 2,020 | 2,042 | 1,983 | 2,025 | +0.05% | 43,900 | 328億9349万 | +3.74% | 21.29 | 3.46 |
| 01/19 | 2,057 | 2,057 | 2,014 | 2,024 | -0.64% | 45,300 | 328億7724万 | +3.9% | 21.28 | 3.46 |
| 01/16 | 2,048 | 2,057 | 2,013 | 2,037 | -0.54% | 33,800 | 330億8841万 | +4.73% | 21.42 | 3.48 |
| 01/15 | 1,991 | 2,048 | 1,991 | 2,048 | +2.25% | 58,900 | 332億6709万 | +5.46% | 21.53 | 3.5 |
| 01/14 | 1,971 | 2,016 | 1,971 | 2,003 | +0.96% | 47,400 | 325億3613万 | +3.41% | 21.06 | 3.42 |
| 01/13 | 2,004 | 2,017 | 1,979 | 1,984 | -0.6% | 54,200 | 322億2750万 | +2.59% | 20.86 | 3.39 |
| 01/09 | 2,000 | 2,016 | 1,980 | 1,996 | -0.65% | 55,100 | 324億2242万 | +3.31% | 20.99 | 3.41 |
| 01/08 | 1,968 | 2,020 | 1,961 | 2,009 | +1.93% | 97,000 | 326億3359万 | +4.2% | 21.12 | 3.43 |
| 01/07 | 1,961 | 1,983 | 1,945 | 1,971 | +0.15% | 54,400 | 320億1633万 | +2.44% | 20.72 | 3.37 |
| 01/06 | 1,949 | 1,981 | 1,949 | 1,968 | +1.65% | 64,800 | 319億6760万 | +2.34% | 20.69 | 3.36 |
| 01/05 | 1,944 | 1,950 | 1,908 | 1,936 | -0.41% | 54,300 | 314億4780万 | +0.73% | 20.36 | 3.31 |
| 2025 | ||||||||||
| 12/30 | 1,957 | 1,957 | 1,922 | 1,944 | -0.66% | 33,800 | 315億7775万 | +0.99% | 20.44 | 3.31 |
| 12/29 | 1,913 | 1,977 | 1,907 | 1,957 | +1.82% | 63,400 | 317億8892万 | +1.72% | 20.58 | 3.33 |
| 12/26 | 1,923 | 1,928 | 1,911 | 1,922 | -0.16% | 65,600 | 312億2039万 | -0.1% | 20.21 | 3.27 |
| 12/25 | 1,919 | 1,928 | 1,918 | 1,925 | +0.79% | 47,700 | 312億6912万 | 0% | 20.24 | 3.28 |
| 12/24 | 1,908 | 1,935 | 1,906 | 1,910 | +0.1% | 52,800 | 310億2546万 | -0.83% | 20.08 | 3.25 |
| 12/23 | 1,905 | 1,925 | 1,898 | 1,908 | -0.68% | 60,600 | 309億9297万 | -0.99% | 20.06 | 3.25 |
| 12/22 | 1,937 | 1,940 | 1,907 | 1,921 | -0.16% | 41,800 | 311億7763万 | -0.36% | 20.2 | 3.27 |
| 12/19 | 1,914 | 1,941 | 1,912 | 1,924 | +0.94% | 35,100 | 312億2632万 | -0.26% | 20.23 | 3.27 |
| 12/18 | 1,908 | 1,924 | 1,896 | 1,906 | -0.21% | 43,500 | 309億3418万 | -1.29% | 20.04 | 3.24 |
| 12/17 | 1,909 | 1,919 | 1,897 | 1,910 | +0.05% | 32,900 | 309億9910万 | -1.24% | 20.08 | 3.25 |
| 12/16 | 1,912 | 1,912 | 1,895 | 1,909 | -0.93% | 36,700 | 309億8287万 | -1.34% | 20.07 | 3.25 |
| 12/15 | 1,880 | 1,929 | 1,876 | 1,927 | +2.5% | 46,000 | 312億7501万 | -0.46% | 20.26 | 3.28 |
| 12/12 | 1,871 | 1,894 | 1,869 | 1,880 | +0.64% | 41,300 | 305億1221万 | -2.84% | 19.77 | 3.2 |
| 12/11 | 1,920 | 1,920 | 1,865 | 1,868 | -2.71% | 75,900 | 303億1745万 | -3.56% | 19.64 | 3.18 |
| 12/10 | 1,939 | 1,955 | 1,915 | 1,920 | -0.98% | 38,400 | 311億6140万 | -0.93% | 20.19 | 3.27 |
| 12/09 | 1,961 | 1,974 | 1,931 | 1,939 | -1.67% | 79,300 | 314億6977万 | 0% | 20.39 | 3.3 |
| 12/08 | 1,940 | 1,972 | 1,940 | 1,972 | +2.44% | 52,900 | 320億536万 | +1.65% | 20.74 | 3.36 |
| 12/05 | 1,905 | 1,941 | 1,905 | 1,925 | -0.21% | 81,800 | 312億4255万 | -0.67% | 20.24 | 3.28 |
| 12/04 | 1,912 | 1,941 | 1,910 | 1,929 | +0.21% | 40,000 | 313億747万 | -0.36% | 20.28 | 3.28 |
| 12/03 | 1,927 | 1,935 | 1,897 | 1,925 | +1.05% | 47,600 | 312億4255万 | -0.67% | 20.24 | 3.28 |
| 12/02 | 1,917 | 1,935 | 1,905 | 1,905 | -0.31% | 141,400 | 309億1795万 | -1.8% | 20.03 | 3.24 |
| 12/01 | 1,938 | 1,941 | 1,899 | 1,911 | -1.39% | 87,700 | 310億1533万 | -1.65% | 20.09 | 3.25 |
| 11/28 | 1,926 | 1,948 | 1,923 | 1,938 | -0.62% | 49,100 | 314億5354万 | -0.31% | 20.38 | 3.3 |
| 11/27 | 1,970 | 1,970 | 1,949 | 1,950 | -2.01% | 61,500 | 316億4830万 | +0.26% | 20.5 | 3.32 |
| 11/26 | 1,961 | 1,994 | 1,952 | 1,990 | +3.32% | 79,600 | 322億9750万 | +2.26% | 20.92 | 3.39 |
| 11/25 | 1,985 | 1,985 | 1,918 | 1,926 | -1.88% | 54,500 | 312億5878万 | -0.93% | 20.25 | 3.28 |
| 11/21 | 1,935 | 1,981 | 1,924 | 1,963 | +0.46% | 33,600 | 318億5929万 | +1.08% | 20.64 | 3.34 |
| 11/20 | 1,945 | 1,988 | 1,945 | 1,954 | +1.09% | 57,300 | 317億1322万 | +0.67% | 20.55 | 3.32 |
| 11/19 | 1,949 | 1,960 | 1,913 | 1,933 | -0.57% | 40,400 | 313億7239万 | -0.36% | 20.33 | 3.29 |
| 11/18 | 1,931 | 1,950 | 1,912 | 1,944 | +0.1% | 51,100 | 315億5092万 | +0.31% | 20.44 | 3.31 |
| 11/17 | 1,928 | 1,970 | 1,927 | 1,942 | +0.73% | 96,200 | 315億1846万 | +0.21% | 20.42 | 3.3 |
| 11/14 | 1,984 | 1,984 | 1,912 | 1,928 | -2.97% | 86,300 | 312億9124万 | -0.67% | 20.27 | 3.28 |
| 11/13 | 2,033 | 2,078 | 1,972 | 1,987 | +1.17% | 145,000 | 322億4881万 | +2.16% | 20.89 | 3.38 |
| 11/12 | 1,937 | 1,978 | 1,937 | 1,964 | +1.39% | 70,600 | 318億7552万 | +0.92% | 20.65 | 3.34 |
| 11/11 | 1,941 | 1,957 | 1,925 | 1,937 | +0.16% | 43,900 | 314億3731万 | -0.62% | 20.37 | 3.3 |
| 11/10 | 1,936 | 1,944 | 1,924 | 1,934 | +1.63% | 27,400 | 313億8862万 | -0.72% | 20.34 | 3.29 |
| 11/07 | 1,903 | 1,942 | 1,900 | 1,903 | -1.45% | 40,300 | 308億8549万 | -2.26% | 20.01 | 3.24 |
| 11/06 | 1,918 | 1,940 | 1,901 | 1,931 | +1.69% | 47,200 | 313億3993万 | -0.92% | 20.3 | 3.29 |
| 11/05 | 1,907 | 1,921 | 1,853 | 1,899 | -2.06% | 75,400 | 308億2058万 | -2.72% | 19.97 | 3.23 |
| 11/04 | 1,962 | 1,975 | 1,937 | 1,939 | -1.17% | 49,900 | 314億6977万 | -0.92% | 20.39 | 3.3 |
| 10/31 | 1,930 | 1,996 | 1,930 | 1,962 | +2.19% | 68,700 | 318億4306万 | +0.1% | 20.63 | 3.34 |
| 10/30 | 1,920 | 1,930 | 1,905 | 1,920 | +1.32% | 50,700 | 311億6140万 | -2.19% | 20.19 | 3.27 |
| 10/29 | 1,951 | 1,953 | 1,894 | 1,895 | -3.32% | 48,700 | 307億5566万 | -3.71% | 19.93 | 3.22 |
| 10/28 | 1,974 | 1,978 | 1,952 | 1,960 | -1.61% | 35,200 | 318億1060万 | -0.71% | 20.61 | 3.33 |
| 10/27 | 1,975 | 2,005 | 1,966 | 1,992 | +1.32% | 40,700 | 323億2996万 | +0.71% | 20.95 | 3.39 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2017年 6月期 | 3,523 14,090 4/3 | 1,868 7,470 4/13 | 3,812,400 953,100 4/3 | 509億7902万 | 270億2720万 | +11.93% 5/24 | -7.46% 5/22 |
| 2018年 6月期 | 2,223 8,890 7/6 | 1,300 5,200 11/16 | 460,000 115,000 1/5 | 321億6490万 | 188億1412万 | +34.59% 1/12 | -20.22% 2/14 |
| 2019年 6月期 | 1,973 3,945 6/26 | 1,044 4,175 2/27 | 381,200 95,300 6/19 | 293億7013万 | 154億3163万 | +40.67% 7/3 | -28.45% 12/26 |
| 2020年 6月期 | 2,473 4,945 7/4 | 904 1,807 3/23 | 824,600 412,300 7/3 | 368億1503万 | 140億6659万 | +25.48% 4/20 | -35.38% 3/19 |
| 2021年 6月期 | 2,760 5,520 10/13 | 1,663 3,325 7/2 | 527,200 263,600 8/11 | 434億2860万 | 260億2178万 | +18.4% 10/12 | -19.26% 11/17 |
| 2022年 6月期 | 2,179 7/1 | 1,329 1/27 | 167,700 9/15 | 346億1472万 | 212億1562万 | +16.14% 3/23 | -17.91% 1/27 |
| 2023年 6月期 | 3,375 6/14 | 1,169 1/6 | 3,257,000 6/7 | 542億7371万 | 187億7332万 | +39.61% 6/13 | -16.89% 12/27 |
| 2024年 6月期 | 2,869 3/8 | 1,486 10/24 | 1,401,400 2/8 | 463億6504万 | 240億1063万 | +20.66% 2/26 | -14.97% 4/5 |
| 2025年 6月期 | 2,246 7/17 | 1,313 4/7 | 476,100 8/5 | 363億9822万 | 212億9108万 | +13.02% 11/19 | -32.26% 8/5 |
| 最新 | 1,431 2026/3/26 | 73,300 | 232億4759万 | -6.59% 1,532 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/26 vs 2025/12/30
- -26%（0.74倍）
- 過去安値
904円（2020/03/23） - 58%（1.58倍）
1,431円（3/26）
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。
