日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
07/26	470	477	463	469	-1.26%	18,300	93億8297万	+2.18%
07/25	467	477	461	475	+0.21%	35,400	95億301万	+3.94%
07/24	480	491	473	474	-1.25%	25,500	94億8300万	+4.18%
07/23	475	492	475	480	+1.27%	14,200	96億304万	+5.73%
07/22	494	494	474	474	-3.66%	46,400	94億8300万	+4.64%
07/19	506	508	483	492	-3.34%	75,600	98億4311万	+8.61%
07/18	479	535	478	509	+8.3%	450,700	101億8322万	+12.86%
07/17	461	474	461	470	+2.4%	34,200	94億297万	+4.68%
07/16	460	464	456	459	+0.22%	38,300	91億8291万	+2.46%
07/12	15:00 2024年9月期第4四半期決算説明
07/12	15:00 2024年9月期第4四半期決算短信〔日本基準〕(連結)
07/12	455	464	450	458	+0.22%	36,600	91億6290万	+2.23%
07/11	445	457	441	457	+2.01%	37,900	91億4289万	+2.24%
07/10	446	449	440	448	+0.22%	19,200	89億6284万	0%
07/09	446	450	435	447	+1.59%	37,000	89億4283万	0%
07/08	441	450	431	440	-0.68%	29,000	88億278万	-1.57%
07/05	447	453	443	443	-0.89%	16,000	88億6280万	-0.67%
07/04	450	454	445	447	-0.89%	25,100	89億4283万	+0.45%
07/03	451	455	447	451	-0.22%	14,200	90億2285万	+1.58%
07/02	458	462	445	452	-0.88%	25,500	90億4286万	+2.03%
07/01	454	462	452	456	+0.88%	30,100	91億2289万	+3.4%
06/28	456	456	445	452	+0.22%	18,200	90億4286万	+3.2%
06/27	448	453	445	451	+0.67%	27,100	90億2285万	+3.2%
06/26	446	454	443	448	+0.9%	21,300	89億6284万	+2.99%
06/25	440	448	437	444	+0.23%	32,500	88億8281万	+2.3%
06/24	450	450	436	443	+1.84%	29,100	88億6280万	+2.31%
06/21	428	439	428	435	+0.93%	20,400	87億275万	+0.46%
06/20	427	437	418	431	+1.17%	29,100	86億2273万	-0.23%
06/19	450	450	417	426	-4.27%	41,500	85億2270万	-1.16%
06/18	451	455	444	445	-1.98%	21,000	89億282万	+3.25%
06/17	459	462	450	454	-1.3%	30,100	90億8287万	+5.83%
06/14	436	470	435	460	+1.77%	61,700	92億291万	+7.73%
06/13	451	455	440	452	+0.44%	24,900	90億4286万	+6.35%
06/12	450	466	444	450	-1.53%	44,400	90億285万	+6.13%
06/11	453	458	440	457	+0.88%	20,200	91億4289万	+8.29%
06/10	449	459	436	453	+2.49%	51,500	90億6287万	+8.11%
06/07	445	455	435	442	-5.56%	137,100	88億4280万	+6%
06/06	429	482	428	468	+9.09%	167,400	93億6296万	+12.77%
06/05	445	445	429	429	-2.94%	26,600	85億8271万	+4.13%
06/04	434	443	432	442	+3.03%	70,200	88億4280万	+7.8%
06/03	420	430	420	429	+2.39%	44,000	85億8271万	+5.15%
05/31	413	419	408	419	+1.45%	14,600	83億8265万	+2.95%
05/30	15:00 営業外収益(投資有価証券売却益)の計上に関するお知らせ
05/30	408	427	405	413	+0.24%	24,700	82億6261万	+1.72%
05/29	422	428	406	412	+0.24%	36,000	82億4261万	+1.73%
05/28	395	412	395	411	+3.79%	30,000	82億2260万	+1.99%
05/27	412	413	388	396	-3.88%	73,000	79億2251万	-1.49%
05/24	409	416	406	412	+0.73%	23,300	82億4261万	+2.74%
05/23	420	425	405	409	-2.62%	53,700	81億8259万	+2.25%
05/22	420	429	414	420	-1.64%	43,700	84億266万	+5.26%
05/21	435	435	416	427	-0.7%	46,600	85億4270万	+7.29%
05/20	15:00 持分法適用関連会社の異動(株式譲渡)及び特別利益の計上に関するお知らせ
05/20	424	436	420	430	+2.63%	70,400	86億272万	+8.59%
05/17	413	424	409	419	+1.7%	81,200	83億8265万	+6.08%
05/16	405	413	401	412	+0.98%	25,500	82億4261万	+4.57%
05/15	412	415	405	408	-0.24%	26,900	81億6258万	+3.82%
05/14	406	410	400	409	+1.24%	22,200	81億8259万	+4.34%
05/13	404	408	400	404	-0.98%	17,800	80億8256万	+3.32%
05/10	408	410	400	408	-0.24%	23,400	81億6258万	+4.62%
05/09	401	410	400	409	+0.99%	20,500	81億8259万	+5.14%
05/08	400	413	397	405	+1.76%	61,800	81億256万	+4.11%
05/07	393	400	391	398	+1.02%	12,100	79億6252万	+2.31%
05/02	392	394	388	394	+0.51%	8,700	78億8249万	+1.29%
05/01	391	393	387	392	+0.26%	8,000	78億4248万	+0.77%
04/30	382	392	379	391	+0.26%	13,300	78億2247万	+0.51%
04/26	392	392	385	390	+1.04%	12,800	78億247万	+0.26%
04/25	394	397	382	386	-2.03%	29,400	77億2244万	-1.03%
04/24	390	395	389	394	+1.29%	17,300	78億8249万	+1.03%
04/23	394	394	386	389	+0.26%	11,700	77億8246万	-0.51%
04/22	386	395	379	388	+4.86%	58,100	77億5780万	-0.77%
04/19	383	385	367	370	-2.37%	49,600	73億9790万	-5.61%
04/18	377	385	377	379	+0.53%	9,600	75億7785万	-3.56%
04/17	386	387	376	377	-2.58%	33,900	75億3786万	-4.31%
04/16	391	399	380	387	-3.01%	48,100	77億3780万	-2.03%
04/15	397	403	390	399	+4.18%	53,600	79億7774万	+0.76%
04/12	15:00 2024年9月期第3四半期決算説明
04/12	15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結)
04/12	390	392	383	383	-1.79%	34,500	76億5783万	-3.28%
04/11	386	390	383	390	+0.52%	11,400	77億9779万	-1.76%
04/10	389	393	388	388	-0.77%	11,400	77億5780万	-2.51%
04/09	386	394	382	391	+1.82%	23,800	78億1778万	-1.76%
04/08	387	392	384	384	-1.03%	15,100	76億7782万	-3.76%
04/05	384	390	384	388	-0.26%	16,600	77億5780万	-2.76%
04/04	385	390	383	389	+0.78%	27,800	77億7779万	-2.75%
04/03	385	389	384	386	0%	26,500	77億1781万	-3.74%
04/02	392	395	385	386	-1.53%	40,200	77億1781万	-4.22%
04/01	399	404	392	392	-2.73%	45,500	78億3778万	-2.73%
03/29	399	403	397	403	+0.25%	22,300	80億5771万	-0.25%
03/28	395	404	394	402	+1.77%	34,600	80億3772万	-0.5%
03/27	396	400	394	395	-0.25%	14,800	78億9776万	-2.23%
03/26	400	400	393	396	-0.25%	26,500	79億1775万	-2.22%
03/25	396	400	394	397	-0.5%	37,200	79億3775万	-1.73%
03/22	401	403	396	399	-0.5%	58,700	79億7774万	-0.99%
03/21	408	409	400	401	-0.74%	27,800	80億1773万	-0.5%
03/19	402	407	401	404	0%	24,700	80億7771万	+0.25%
03/18	401	409	401	404	+0.5%	25,900	80億7771万	+0.25%
03/15	400	410	400	402	0%	31,500	80億3772万	-0.25%
03/14	403	408	401	402	-0.5%	16,700	80億3772万	-0.25%
03/13	406	408	401	404	-1.22%	20,600	80億7771万	+0.25%
03/12	399	411	395	409	+1.74%	37,800	81億7768万	+1.24%
03/11	399	405	394	402	0%	32,100	80億3772万	-0.5%
03/08	394	407	394	402	0%	42,500	80億3772万	-0.5%
03/07	417	418	401	402	-3.13%	38,200	80億3772万	-0.74%
03/06	398	419	397	415	+4.01%	69,000	82億9765万	+2.47%
03/05	400	403	395	399	-0.75%	40,900	79億7774万	-1.48%
03/04	409	409	400	402	-0.74%	22,000	80億3772万	-0.74%

3990 UUUM

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート