UNICON HD（407A）の時価総額の推移
- 2026年6月30日
- 83億9087万
2026/03/30～2026/08/24
株価＆時価総額の推移
| 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 | ||||||||||
| 08/24 | 925 | 925 | 905 | 907 | -1.41% | 15,800 | 89億7467万 | +2.49% | 8.15 | 2.16 |
| 08/21 | 897 | 928 | 897 | 920 | +3.37% | 25,700 | 91億330万 | +4.07% | 8.27 | 2.19 |
| 08/20 | 893 | 896 | 886 | 890 | -0.34% | 21,900 | 88億646万 | +0.79% | 8 | 2.12 |
| 08/19 | 895 | 898 | 888 | 893 | -1.65% | 23,500 | 88億3614万 | +1.13% | 8.03 | 2.12 |
| 08/18 | 905 | 908 | 890 | 908 | +0.55% | 23,400 | 89億8456万 | +2.95% | 8.16 | 2.16 |
| 08/17 | 881 | 903 | 881 | 903 | +2.85% | 23,700 | 89億3509万 | +2.38% | 8.12 | 2.15 |
| 08/14 | 876 | 887 | 876 | 878 | -0.11% | 26,300 | 86億8772万 | -0.34% | 7.89 | 2.09 |
| 08/13 | 874 | 885 | 868 | 879 | -2.22% | 48,000 | 86億9761万 | -0.23% | 7.9 | 2.09 |
| 08/12 | 885 | 904 | 883 | 899 | +2.28% | 53,800 | 88億9551万 | +2.04% | 8.08 | 2.14 |
| 08/10 | 874 | 883 | 871 | 879 | +1.03% | 17,800 | 86億9761万 | -0.11% | 7.9 | 2.09 |
| 08/07 | 868 | 870 | 862 | 870 | +0.23% | 12,300 | 86億856万 | -1.02% | 7.82 | 2.07 |
| 08/06 | 875 | 881 | 866 | 868 | -1.81% | 13,700 | 85億8877万 | -1.25% | 7.8 | 2.07 |
| 08/05 | 870 | 884 | 869 | 884 | +1.61% | 9,400 | 87億4709万 | +0.8% | 7.94 | 2.1 |
| 08/04 | 875 | 875 | 870 | 870 | -0.57% | 14,900 | 86億856万 | -0.68% | 7.82 | 2.07 |
| 08/03 | 879 | 880 | 870 | 875 | +0.34% | 8,400 | 86億5803万 | 0% | 7.86 | 2.08 |
| 07/31 | 883 | 885 | 872 | 872 | -0.8% | 17,600 | 86億2835万 | -0.34% | 7.84 | 2.07 |
| 07/30 | 884 | 884 | 877 | 879 | +0.23% | 5,200 | 86億9761万 | +0.46% | 7.9 | 2.09 |
| 07/29 | 877 | 889 | 872 | 877 | +0.11% | 8,300 | 86億7782万 | +0.23% | 7.88 | 2.09 |
| 07/28 | 900 | 901 | 876 | 876 | -2.56% | 13,500 | 86億6793万 | +0.23% | 7.87 | 2.08 |
| 07/27 | 880 | 900 | 873 | 899 | +2.98% | 31,800 | 88億9551万 | +2.74% | 8.08 | 2.14 |
| 07/24 | 881 | 881 | 861 | 873 | -1.58% | 31,600 | 86億3824万 | -0.23% | 7.85 | 2.08 |
| 07/23 | 886 | 894 | 885 | 887 | +0.11% | 7,200 | 87億7677万 | +1.37% | 7.97 | 2.11 |
| 07/22 | 882 | 899 | 882 | 886 | +0.68% | 9,800 | 87億6688万 | +1.14% | 7.96 | 2.11 |
| 07/21 | 884 | 884 | 878 | 880 | +0.57% | 6,000 | 87億751万 | +0.57% | 7.91 | 2.09 |
| 07/17 | 884 | 887 | 874 | 875 | -1.02% | 25,600 | 86億5803万 | 0% | 7.86 | 2.08 |
| 07/16 | 886 | 892 | 880 | 884 | -0.11% | 11,200 | 87億4709万 | +1.03% | 7.94 | 2.1 |
| 07/15 | 884 | 889 | 878 | 885 | -0.45% | 13,400 | 87億5698万 | +1.14% | 7.95 | 2.11 |
| 07/14 | 879 | 891 | 879 | 889 | +1.25% | 7,200 | 87億9656万 | +1.6% | 7.99 | 2.12 |
| 07/13 | 906 | 906 | 878 | 878 | -1.79% | 19,400 | 86億8772万 | +0.34% | 7.89 | 2.09 |
| 07/10 | 900 | 916 | 894 | 894 | -0.45% | 28,800 | 88億4604万 | +2.05% | 8.03 | 2.13 |
| 07/09 | 875 | 898 | 871 | 898 | +4.06% | 24,300 | 88億8562万 | +2.39% | 8.07 | 2.14 |
| 07/08 | 871 | 873 | 863 | 863 | -1.48% | 24,000 | 85億3929万 | -1.48% | 7.76 | 2.05 |
| 07/07 | 876 | 879 | 866 | 876 | 0% | 13,300 | 86億6793万 | 0% | 7.87 | 2.08 |
| 07/06 | 865 | 879 | 865 | 876 | +1.39% | 22,800 | 86億6793万 | -0.11% | 7.87 | 2.08 |
| 07/03 | 863 | 864 | 856 | 864 | +0.7% | 8,100 | 85億4919万 | -1.48% | 7.76 | 2.06 |
| 07/02 | 839 | 861 | 839 | 858 | +2.75% | 20,000 | 84億8982万 | -2.17% | 7.71 | 2.04 |
| 07/01 | 850 | 851 | 834 | 835 | -1.53% | 32,300 | 82億6224万 | -4.9% | 7.5 | 1.99 |
| 06/30 | 852 | 854 | 845 | 848 | 0% | 41,700 | 83億9087万 | -3.53% | 8.53 | 2.02 |
| 06/29 | 851 | 865 | 848 | 848 | -3.53% | 38,800 | 83億9087万 | -3.53% | 8.53 | 2.02 |
| 06/26 | 876 | 887 | 876 | 879 | +0.34% | 12,900 | 86億9761万 | 0% | 8.84 | 2.09 |
| 06/25 | 890 | 890 | 872 | 876 | +1.27% | 9,700 | 86億6793万 | -0.34% | 8.81 | 2.08 |
| 06/24 | 885 | 885 | 864 | 865 | -0.57% | 11,500 | 85億5908万 | -1.48% | 8.7 | 2.06 |
| 06/23 | 894 | 894 | 870 | 870 | -2.68% | 18,000 | 86億856万 | -0.91% | 8.75 | 2.07 |
| 06/22 | 887 | 910 | 878 | 894 | +0.79% | 47,500 | 88億4604万 | +1.82% | 8.99 | 2.13 |
| 06/19 | 900 | 901 | 880 | 887 | -0.34% | 16,300 | 87億7677万 | +1.03% | 8.92 | 2.11 |
| 06/18 | 885 | 895 | 882 | 890 | -0.11% | 5,700 | 88億646万 | +1.25% | 8.95 | 2.12 |
| 06/17 | 866 | 901 | 866 | 891 | +3.01% | 17,400 | 88億1635万 | +1.14% | 8.96 | 2.12 |
| 06/16 | 899 | 899 | 864 | 865 | -2.37% | 19,700 | 85億5908万 | -2.15% | 8.7 | 2.06 |
| 06/15 | 883 | 895 | 875 | 886 | +0.34% | 17,800 | 87億6688万 | -0.11% | 8.91 | 2.11 |
| 06/12 | 876 | 883 | 868 | 883 | +0.91% | 14,400 | 87億3719万 | -0.79% | 8.88 | 2.1 |
| 06/11 | 880 | 880 | 870 | 875 | -1.02% | 9,300 | 86億5803万 | -2.02% | 8.8 | 2.08 |
| 06/10 | 886 | 899 | 880 | 884 | -0.67% | 9,200 | 87億4709万 | -1.34% | 8.89 | 2.1 |
| 06/09 | 890 | 914 | 890 | 890 | -1% | 12,700 | 88億646万 | -1% | 8.95 | 2.12 |
| 06/08 | 887 | 906 | 887 | 899 | -1.96% | 13,300 | 88億9551万 | -0.33% | 9.04 | 2.14 |
| 06/05 | 874 | 924 | 874 | 917 | +4.56% | 34,600 | 90億7362万 | +1.33% | 9.22 | 2.18 |
| 06/04 | 869 | 878 | 860 | 877 | 0% | 15,000 | 86億7782万 | -3.31% | 8.82 | 2.09 |
| 06/03 | 879 | 890 | 864 | 877 | -1.9% | 30,100 | 86億7782万 | -3.73% | 8.82 | 2.09 |
| 06/02 | 869 | 919 | 855 | 894 | +3.23% | 85,900 | 88億4604万 | -2.19% | 8.99 | 2.13 |
| 06/01 | 912 | 912 | 861 | 866 | -1.48% | 46,000 | 85億6898万 | -5.66% | 8.71 | 2.06 |
| 05/29 | 876 | 882 | 872 | 879 | +0.46% | 5,800 | 86億9761万 | -4.66% | 8.84 | 2.09 |
| 05/28 | 862 | 879 | 854 | 875 | +2.22% | 12,500 | 86億5803万 | -5.51% | 8.8 | 2.08 |
| 05/27 | 862 | 862 | 851 | 856 | -0.7% | 10,500 | 84億7003万 | -8.06% | 8.61 | 2.04 |
| 05/26 | 851 | 862 | 847 | 862 | +1.65% | 17,200 | 85億2940万 | -7.91% | 8.67 | 2.05 |
| 05/25 | 874 | 879 | 843 | 848 | -2.08% | 15,900 | 83億9087万 | -9.88% | 8.53 | 2.02 |
| 05/22 | 863 | 868 | 846 | 866 | +0.58% | 34,900 | 85億6898万 | -8.65% | 8.71 | 2.06 |
| 05/21 | 856 | 872 | 856 | 861 | 0% | 15,200 | 85億1950万 | -9.75% | 8.66 | 2.05 |
| 05/20 | 876 | 887 | 855 | 861 | -1.49% | 21,000 | 85億1950万 | -10.41% | 8.66 | 2.05 |
| 05/19 | 892 | 896 | 868 | 874 | -0.91% | 17,800 | 86億4814万 | -9.8% | 8.79 | 2.08 |
| 05/18 | 920 | 926 | 872 | 882 | -4.44% | 63,000 | 87億2730万 | -9.63% | 8.87 | 2.1 |
| 05/15 | 930 | 940 | 916 | 923 | -1.07% | 30,200 | 91億3299万 | -6.1% | 9.28 | 2.2 |
| 05/14 | 957 | 960 | 933 | 933 | -2.41% | 33,000 | 92億3194万 | -5.57% | 9.38 | 2.22 |
| 05/13 | 953 | 961 | 953 | 956 | 0% | 6,000 | 94億5952万 | -3.73% | 9.61 | 2.27 |
| 05/12 | 960 | 967 | 956 | 956 | -0.42% | 10,800 | 94億5952万 | -4.02% | 9.61 | 2.27 |
| 05/11 | 958 | 967 | 957 | 960 | +0.21% | 11,000 | 94億9910万 | -4.1% | 9.65 | 2.28 |
| 05/08 | 952 | 962 | 950 | 958 | +0.63% | 14,900 | 94億7931万 | -4.49% | 9.63 | 2.28 |
| 05/07 | 950 | 965 | 950 | 952 | -1.04% | 25,700 | 94億1994万 | -5.27% | 9.57 | 2.26 |
| 05/01 | 965 | 969 | 955 | 962 | -0.62% | 5,400 | 95億1889万 | -4.66% | 9.67 | 2.29 |
| 04/30 | 971 | 978 | 960 | 968 | -0.41% | 10,600 | 95億7826万 | -4.35% | 9.73 | 2.3 |
| 04/28 | 965 | 972 | 965 | 972 | +0.73% | 2,500 | 96億1784万 | -4.24% | 9.77 | 2.31 |
| 04/27 | 969 | 978 | 962 | 965 | -0.62% | 16,500 | 95億4857万 | -5.21% | 9.7 | 2.3 |
| 04/24 | 968 | 977 | 955 | 971 | +0.94% | 17,200 | 96億794万 | -4.71% | 9.76 | 2.31 |
| 04/23 | 973 | 973 | 958 | 962 | -1.03% | 30,400 | 95億1889万 | -5.96% | 9.67 | 2.29 |
| 04/22 | 982 | 982 | 970 | 972 | -1.32% | 17,000 | 96億1784万 | -5.36% | 9.77 | 2.31 |
| 04/21 | 992 | 1,000 | 981 | 985 | +0.82% | 34,300 | 97億4647万 | -4.46% | 9.9 | 2.34 |
| 04/20 | 988 | 988 | 968 | 977 | -1.01% | 123,600 | 96億6731万 | -5.6% | 9.82 | 2.32 |
| 04/17 | 992 | 997 | 985 | 987 | -0.6% | 26,000 | 97億6626万 | -5.1% | 9.93 | 2.35 |
| 04/16 | 991 | 1,001 | 991 | 993 | +0.3% | 22,000 | 98億2563万 | -4.89% | 9.99 | 2.36 |
| 04/15 | 1,017 | 1,025 | 990 | 990 | -2.56% | 51,600 | 97億9595万 | -5.44% | 9.96 | 2.36 |
| 04/14 | 1,023 | 1,033 | 1,015 | 1,016 | -0.68% | 26,900 | 100億5321万 | -3.33% | 10.22 | 2.42 |
| 04/13 | 1,037 | 1,049 | 1,020 | 1,023 | -0.87% | 11,800 | 101億2248万 | -2.76% | 10.29 | 2.43 |
| 04/10 | 1,051 | 1,051 | 1,032 | 1,032 | -1.81% | 17,600 | 102億1153万 | -2.09% | 10.38 | 2.46 |
| 04/09 | 1,052 | 1,059 | 1,047 | 1,051 | -1.22% | 12,000 | 103億9953万 | -0.57% | 10.57 | 2.5 |
| 04/08 | 1,047 | 1,076 | 1,047 | 1,064 | +1.72% | 6,400 | 105億2817万 | +0.66% | 10.7 | 2.53 |
| 04/07 | 1,068 | 1,068 | 1,044 | 1,046 | -0.57% | 8,700 | 103億5006万 | -1.04% | 10.52 | 2.49 |
| 04/06 | 1,055 | 1,064 | 1,052 | 1,052 | -0.19% | 5,000 | 104億943万 | -0.66% | 10.58 | 2.5 |
| 04/03 | 1,079 | 1,079 | 1,049 | 1,054 | +0.96% | 11,600 | 104億2922万 | -0.75% | 10.6 | 2.51 |
| 04/02 | 1,060 | 1,089 | 1,044 | 1,044 | -1.42% | 23,100 | 103億3027万 | -1.69% | 10.5 | 2.48 |
| 04/01 | 1,021 | 1,059 | 1,021 | 1,059 | +4.33% | 13,800 | 104億7869万 | -0.38% | 10.65 | 2.52 |
| 03/31 | 1,020 | 1,032 | 1,009 | 1,015 | -0.49% | 30,200 | 100億4332万 | -4.69% | 10.21 | 2.58 |
| 03/30 | 1,035 | 1,035 | 1,012 | 1,020 | -2.58% | 35,500 | 100億9279万 | -4.49% | 10.26 | 2.59 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2026年 6月期 | 1,400 9/26 | 843 5/25 | 3,254,800 9/26 | 138億5286万 | - | 83億9087万 6/30 |
| 最新 | 907 2026/8/24 | 15,800 | 89億7467万 | |||
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。
