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
10/08	894	894	881	881	-1.67%	20,600	-	-4.76%
10/07	895	905	895	896	+0.11%	13,400	-	-3.45%
10/06	906	920	895	895	-1.1%	24,100	-	-3.76%
10/05	（5%ルール）エンデバー・ユナイテッド（14.02%）
10/05	920	920	905	905	-1.09%	11,600	-	-2.9%
10/02	934	934	914	915	-1.51%	15,300	-	-1.93%
10/01	（5%ルール）エンデバー・ユナイテッド（19.02%）
10/01	933	933	928	929	-0.11%	11,000	-	-0.64%
09/30	936	938	928	930	-0.43%	6,700	-	-0.43%
09/29	942	943	933	934	+1.19%	11,600	-	0%
09/28	（IR情報）15:30 主要株主である筆頭株主の異動に関するお知らせ
09/28	（IR情報）15:30 株式会社日本政策投資銀行との経営支援契約等の締結及び「DBJ未来価値共創企業」認定に関するお知らせ
09/28	931	931	922	923	-0.11%	7,400	-	-0.97%
09/25	924	929	923	924	+0.11%	5,800	-	-0.75%
09/24	933	935	923	923	-0.97%	9,700	-	-0.75%
09/18	923	933	922	932	+0.87%	13,500	-	+0.32%
09/17	929	936	924	924	-0.32%	11,300	-	-0.32%
09/16	926	936	926	927	+0.11%	6,400	-	+0.22%
09/15	949	949	926	926	-0.86%	11,300	-	+0.22%
09/14	934	935	921	934	+0.97%	7,900	-	+1.3%
09/11	942	950	918	925	-0.96%	15,200	-	+0.54%
09/10	926	935	919	934	+1.41%	9,700	-	+1.74%
09/09	932	935	921	921	-1.18%	10,700	-	+0.55%
09/08	935	940	932	932	-1.27%	7,600	-	+1.97%
09/07	955	955	943	944	+0.32%	6,900	-	+3.62%
09/04	933	950	933	941	+0.86%	8,300	-	+3.63%
09/03	948	952	933	933	-1.48%	16,200	-	+2.98%
09/02	949	952	941	947	-0.21%	16,200	-	+4.76%
09/01	（5%ルール）エンデバー・ユナイテッド（23%）
09/01	（5%ルール）大豊建設（17%）
09/01	945	950	932	949	-0.21%	22,300	-	+5.33%
08/31	947	955	939	951	+0.42%	11,300	-	+5.78%
08/28	945	955	945	947	+0.42%	14,000	-	+5.69%
08/27	950	950	931	943	-0.32%	10,800	-	+5.6%
08/26	958	958	940	946	-1.25%	34,000	-	+6.17%
08/25	（IR情報）11:30 大豊建設株式会社との資本業務提携契約の締結及び主要株主の異動に関するお知らせ
08/25	922	974	908	958	+5.62%	64,700	-	+7.88%
08/24	925	925	905	907	-1.41%	15,800	-	+2.49%
08/21	897	928	897	920	+3.37%	25,700	-	+4.07%
08/20	893	896	886	890	-0.34%	21,900	-	+0.79%
08/19	895	898	888	893	-1.65%	23,500	-	+1.13%
08/18	905	908	890	908	+0.55%	23,400	-	+2.95%
08/18	（IR情報）8:50 2026年６月期通期決算説明「ログミーFinance書き起こし」公開のお知らせ
08/17	881	903	881	903	+2.85%	23,700	-	+2.38%
08/14	876	887	876	878	-0.11%	26,300	-	-0.34%
08/13	874	885	868	879	-2.22%	48,000	-	-0.23%
08/12	（IR情報）16:05 2026年６月期通期決算説明動画掲載のお知らせ
08/12	（IR情報）15:30 2026年6月期通期決算説明資料
08/12	（IR情報）15:30 2026年6月期決算短信〔IFRS〕(連結)
08/12	885	904	883	899	+2.28%	53,800	-	+2.04%
08/10	874	883	871	879	+1.03%	17,800	-	-0.11%
08/07	868	870	862	870	+0.23%	12,300	-	-1.02%
08/06	875	881	866	868	-1.81%	13,700	-	-1.25%
08/05	870	884	869	884	+1.61%	9,400	-	+0.8%
08/04	875	875	870	870	-0.57%	14,900	-	-0.68%
08/03	879	880	870	875	+0.34%	8,400	-	0%
07/31	883	885	872	872	-0.8%	17,600	-	-0.34%
07/30	884	884	877	879	+0.23%	5,200	-	+0.46%
07/29	877	889	872	877	+0.11%	8,300	-	+0.23%
07/28	900	901	876	876	-2.56%	13,500	-	+0.23%
07/27	880	900	873	899	+2.98%	31,800	-	+2.74%
07/24	881	881	861	873	-1.58%	31,600	-	-0.23%
07/23	886	894	885	887	+0.11%	7,200	-	+1.37%
07/22	882	899	882	886	+0.68%	9,800	-	+1.14%
07/21	884	884	878	880	+0.57%	6,000	-	+0.57%
07/17	884	887	874	875	-1.02%	25,600	-	0%
07/16	886	892	880	884	-0.11%	11,200	-	+1.03%
07/15	884	889	878	885	-0.45%	13,400	-	+1.14%
07/14	879	891	879	889	+1.25%	7,200	-	+1.6%
07/13	906	906	878	878	-1.79%	19,400	-	+0.34%
07/10	900	916	894	894	-0.45%	28,800	-	+2.05%
07/09	875	898	871	898	+4.06%	24,300	-	+2.39%
07/08	871	873	863	863	-1.48%	24,000	-	-1.48%
07/07	876	879	866	876	0%	13,300	-	0%
07/06	865	879	865	876	+1.39%	22,800	-	-0.11%
07/03	863	864	856	864	+0.7%	8,100	-	-1.48%
07/02	839	861	839	858	+2.75%	20,000	-	-2.17%
07/01	850	851	834	835	-1.53%	32,300	-	-4.9%
06/30	852	854	845	848	0%	41,700	-	-3.53%
06/29	851	865	848	848	-3.53%	38,800	-	-3.53%
06/26	876	887	876	879	+0.34%	12,900	-	0%
06/25	890	890	872	876	+1.27%	9,700	-	-0.34%
06/24	885	885	864	865	-0.57%	11,500	-	-1.48%
06/23	894	894	870	870	-2.68%	18,000	-	-0.91%
06/22	887	910	878	894	+0.79%	47,500	-	+1.82%
06/19	900	901	880	887	-0.34%	16,300	-	+1.03%
06/18	885	895	882	890	-0.11%	5,700	-	+1.25%
06/17	866	901	866	891	+3.01%	17,400	-	+1.14%
06/16	899	899	864	865	-2.37%	19,700	-	-2.15%
06/15	883	895	875	886	+0.34%	17,800	-	-0.11%
06/12	876	883	868	883	+0.91%	14,400	-	-0.79%
06/11	880	880	870	875	-1.02%	9,300	-	-2.02%
06/10	886	899	880	884	-0.67%	9,200	-	-1.34%
06/09	890	914	890	890	-1%	12,700	-	-1%
06/08	887	906	887	899	-1.96%	13,300	-	-0.33%
06/05	874	924	874	917	+4.56%	34,600	-	+1.33%
06/04	869	878	860	877	0%	15,000	-	-3.31%
06/03	879	890	864	877	-1.9%	30,100	-	-3.73%
06/02	869	919	855	894	+3.23%	85,900	-	-2.19%
06/01	912	912	861	866	-1.48%	46,000	-	-5.66%
05/29	876	882	872	879	+0.46%	5,800	-	-4.66%
05/28	862	879	854	875	+2.22%	12,500	-	-5.51%
05/27	862	862	851	856	-0.7%	10,500	-	-8.06%
05/26	851	862	847	862	+1.65%	17,200	-	-7.91%
05/25	874	879	843	848	-2.08%	15,900	-	-9.88%
05/22	863	868	846	866	+0.58%	34,900	-	-8.65%
05/21	856	872	856	861	0%	15,200	-	-9.75%
05/20	876	887	855	861	-1.49%	21,000	-	-10.41%
05/19	892	896	868	874	-0.91%	17,800	-	-9.8%
05/18	920	926	872	882	-4.44%	63,000	-	-9.63%
05/15	（IR情報）15:30 2026年6月期第3四半期決算説明資料
05/15	（IR情報）15:30 2026年6月期第3四半期決算短信〔IFRS〕(連結)
05/15	930	940	916	923	-1.07%	30,200	-	-6.1%

UNICON HD（407A）のイベントチャート

2026/05/15～2026/10/08

イベント情報＆株価推移

開示資料

決算

株式

チャート