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
08/28	1,302	1,322	1,283	1,312	+0.61%	11,100	86億8577万	+5.98%	14.43	0.84
08/27	1,314	1,314	1,300	1,304	-0.76%	7,800	86億3281万	+5.76%	14.34	0.84
08/26	1,309	1,319	1,305	1,314	+0.31%	9,500	86億9902万	+6.92%	14.45	0.85
08/25	1,310	1,315	1,290	1,310	+1.63%	16,200	86億7253万	+7.03%	14.41	0.84
08/24	1,267	1,303	1,267	1,289	+1.74%	14,800	85億3351万	+5.74%	14.18	0.83
08/21	1,278	1,278	1,261	1,267	-0.31%	3,800	83億8786万	+4.19%	13.94	0.82
08/20	1,287	1,287	1,258	1,271	-0.24%	6,600	84億1434万	+4.78%	13.98	0.82
08/19	1,289	1,289	1,273	1,274	-1.16%	7,800	84億3420万	+5.2%	14.01	0.82
08/18	1,297	1,297	1,278	1,289	+1.74%	11,400	85億3351万	+6.71%	14.18	0.83
08/17	1,259	1,281	1,259	1,267	+0.16%	10,600	83億8786万	+5.15%	13.94	0.82
08/14	1,269	1,275	1,256	1,265	+1.12%	14,800	83億7462万	+5.15%	13.91	0.81
08/13	1,253	1,273	1,250	1,251	-0.32%	10,400	82億8194万	+4.25%	13.76	0.81
08/12	1,253	1,293	1,253	1,255	-0.63%	12,400	83億842万	+4.76%	13.8	0.81
08/10	1,250	1,310	1,244	1,263	+6.13%	67,600	83億6138万	+5.69%	13.89	0.81
08/07	1,176	1,209	1,176	1,190	+1.45%	11,000	78億7810万	-0.17%	13.09	0.77
08/06	1,175	1,190	1,173	1,173	-0.17%	4,600	77億6556万	-1.51%	12.9	0.76
08/05	1,177	1,181	1,175	1,175	-0.34%	4,000	77億7880万	-1.26%	12.92	0.76
08/04	1,181	1,181	1,176	1,179	-0.34%	1,200	78億528万	-0.84%	12.97	0.76
08/03	1,190	1,190	1,177	1,183	+0.25%	5,800	78億3176万	-0.34%	13.01	0.76
07/31	1,184	1,188	1,175	1,180	-0.08%	11,100	78億1190万	-0.42%	12.98	0.76
07/30	1,187	1,192	1,181	1,181	-0.08%	3,700	78億1852万	-0.17%	12.99	0.76
07/29	1,194	1,196	1,182	1,182	-0.67%	7,100	78億2514万	0%	13	0.76
07/28	1,207	1,207	1,190	1,190	-1%	5,800	78億7810万	+0.85%	13.09	0.77
07/27	1,203	1,204	1,191	1,202	+1.69%	4,300	79億5755万	+2.04%	13.22	0.77
07/24	1,194	1,194	1,182	1,182	-0.67%	5,400	78億2514万	+0.51%	13	0.76
07/23	1,192	1,199	1,190	1,190	-0.34%	4,800	78億7810万	+1.28%	13.09	0.77
07/22	1,183	1,198	1,183	1,194	+0.34%	4,100	79億458万	+1.7%	13.13	0.77
07/21	1,200	1,200	1,190	1,190	-0.42%	2,800	78億7810万	+1.54%	13.09	0.77
07/17	1,205	1,215	1,195	1,195	-1.48%	9,900	79億1120万	+2.05%	13.14	0.77
07/16	1,204	1,217	1,204	1,213	+0.83%	2,800	80億3037万	+3.85%	13.34	0.78
07/15	1,203	1,222	1,203	1,203	-0.99%	5,600	79億6417万	+3.35%	13.23	0.77
07/14	1,200	1,215	1,200	1,215	+1.25%	3,200	80億4361万	+4.56%	13.36	0.78
07/13	1,216	1,216	1,200	1,200	-1.07%	2,300	79億4431万	+3.63%	13.2	0.77
07/10	1,220	1,220	1,209	1,213	+0.66%	3,400	80億3037万	+5.11%	13.34	0.78
07/09	1,212	1,215	1,190	1,205	-0.08%	5,500	79億7741万	+4.69%	13.25	0.78
07/08	1,189	1,220	1,189	1,206	+1.43%	9,600	79億8403万	+5.05%	13.27	0.78
07/07	1,199	1,199	1,188	1,189	+0.25%	3,700	78億7148万	+3.84%	13.08	0.77
07/06	1,195	1,210	1,181	1,186	-0.25%	9,700	78億5162万	+3.76%	13.05	0.76
07/03	1,176	1,205	1,162	1,189	+1.89%	10,800	78億7148万	+4.21%	13.08	0.77
07/02	1,149	1,179	1,149	1,167	+2.55%	14,000	77億2584万	+2.37%	12.84	0.75
07/01	1,144	1,144	1,138	1,138	-0.52%	2,000	75億3385万	-0.09%	12.52	0.73
06/30	1,145	1,145	1,138	1,144	-0.09%	2,900	75億7357万	+0.35%	12.58	0.74
06/29	1,140	1,145	1,130	1,145	+0.97%	1,900	75億8019万	+0.44%	12.59	0.74
06/26	1,142	1,150	1,134	1,134	+0.09%	3,200	75億737万	-0.53%	12.47	0.73
06/25	1,151	1,151	1,130	1,133	-0.18%	5,600	75億75万	-0.7%	12.46	0.73
06/24	1,132	1,139	1,131	1,135	+0.27%	1,400	75億1399万	-0.53%	12.48	0.73
06/23	1,145	1,145	1,132	1,132	-0.7%	4,600	74億9413万	-0.88%	12.45	0.73
06/22	1,145	1,155	1,140	1,140	-1.3%	7,300	75億4709万	-0.26%	12.54	0.73
06/19	1,175	1,175	1,155	1,155	-1.2%	5,500	76億4639万	+1.14%	12.7	0.74
06/18	1,169	1,169	1,150	1,169	+0.34%	4,400	77億3908万	+2.19%	12.86	0.75
06/17	1,140	1,177	1,139	1,165	+2.1%	15,600	77億1260万	+1.75%	12.81	0.75
06/16	1,149	1,158	1,141	1,141	-0.95%	8,300	75億5371万	-0.44%	12.55	0.73
06/15	1,135	1,152	1,131	1,152	+1.5%	12,700	76億2653万	+0.26%	12.67	0.74
06/12	1,121	1,135	1,120	1,135	+1.34%	5,400	75億1399万	-1.3%	12.48	0.73
06/11	1,120	1,123	1,115	1,120	-0.88%	4,000	74億1469万	-2.86%	12.32	0.72
06/10	1,127	1,130	1,118	1,130	+0.71%	3,900	74億8089万	-2.33%	12.43	0.73
06/09	1,113	1,135	1,113	1,122	+0.81%	5,000	74億2793万	-3.28%	12.34	0.72
06/08	1,123	1,128	1,102	1,113	-1.5%	37,700	73億6834万	-4.38%	12.24	0.72
06/05	1,130	1,146	1,130	1,130	-0.09%	9,600	74億8089万	-3.34%	12.43	0.73
06/04	1,133	1,143	1,127	1,131	-0.09%	5,700	74億8751万	-3.66%	12.44	0.73
06/03	1,129	1,140	1,123	1,132	-0.18%	3,100	74億9413万	-3.99%	12.45	0.73
06/02	1,136	1,142	1,127	1,134	+0.27%	6,700	75億737万	-4.22%	12.47	0.73
06/01	1,153	1,161	1,123	1,131	-2.75%	22,600	74億8751万	-4.88%	12.44	0.73
05/29	1,145	1,163	1,145	1,163	+0.35%	7,400	76億9936万	-2.51%	12.79	0.75
05/28	1,155	1,160	1,147	1,159	+0.35%	8,900	76億7288万	-3.09%	12.75	0.75
05/27	1,154	1,155	1,145	1,155	0%	2,900	76億4639万	-3.59%	12.7	0.74
05/26	1,136	1,158	1,136	1,155	+1.14%	11,500	76億4639万	-3.91%	12.7	0.74
05/25	1,146	1,150	1,141	1,142	-0.09%	8,200	75億6033万	-5.15%	12.56	0.74
05/22	1,136	1,144	1,125	1,143	-0.17%	22,600	75億6695万	-5.3%	12.57	0.74
05/21	1,151	1,160	1,140	1,145	-0.43%	12,400	75億8019万	-5.45%	12.59	0.74
05/20	1,153	1,158	1,146	1,150	-0.52%	12,600	76億1329万	-5.19%	12.65	0.74
05/19	1,146	1,157	1,131	1,156	+2.76%	14,100	76億5301万	-4.86%	12.72	0.74
05/18	1,195	1,195	1,122	1,125	-5.86%	78,000	74億4779万	-7.64%	12.37	0.72
05/15	1,198	1,207	1,195	1,195	-0.08%	8,700	79億1120万	-2.21%	13.14	0.77
05/14	1,204	1,207	1,195	1,196	-0.5%	8,700	79億1782万	-2.29%	13.16	0.77
05/13	1,197	1,208	1,196	1,202	+0.42%	9,000	79億5755万	-1.88%	13.22	0.77
05/12	1,195	1,204	1,195	1,197	-0.17%	10,200	79億2445万	-2.37%	13.17	0.77
05/11	1,199	1,205	1,198	1,199	-0.75%	7,300	79億3769万	-2.28%	13.19	0.77
05/08	1,210	1,212	1,200	1,208	-0.17%	11,300	79億9727万	-1.55%	13.29	0.78
05/07	1,223	1,223	1,210	1,210	-0.33%	10,800	80億1051万	-1.47%	13.31	0.78
05/01	1,227	1,227	1,208	1,214	-0.16%	9,200	80億3699万	-1.3%	13.35	0.78
04/30	1,227	1,233	1,206	1,216	-2.33%	16,200	80億5023万	-1.22%	13.38	0.78
04/28	1,235	1,247	1,235	1,245	+0.73%	6,000	82億4222万	+1.06%	13.69	0.8
04/27	1,270	1,270	1,236	1,236	-1.51%	18,300	81億8264万	+0.41%	13.6	0.8
04/24	1,263	1,275	1,253	1,255	-1.65%	15,000	83億842万	+2.2%	13.8	0.81
04/23	1,251	1,276	1,236	1,276	+2.74%	33,100	84億4745万	+3.99%	14.03	0.82
04/22	1,249	1,269	1,230	1,242	-0.56%	35,800	82億2236万	+1.31%	13.66	0.8
04/21	1,230	1,250	1,229	1,249	+2.38%	14,700	82億6870万	+1.96%	13.74	0.8
04/20	1,225	1,230	1,220	1,220	-0.49%	6,500	80億7671万	-0.33%	13.42	0.79
04/17	1,221	1,233	1,219	1,226	-0.81%	3,000	81億1643万	+0.08%	13.49	0.79
04/16	1,224	1,236	1,221	1,236	+1.15%	5,400	81億8264万	+0.82%	13.6	0.8
04/15	1,219	1,231	1,219	1,222	+0.25%	4,900	80億8995万	-0.33%	13.44	0.79
04/14	1,239	1,245	1,219	1,219	-1.46%	9,900	80億7009万	-0.65%	13.41	0.78
04/13	1,203	1,237	1,203	1,237	+3.43%	23,800	81億8926万	+0.73%	13.61	0.8
04/10	1,212	1,213	1,195	1,196	-0.75%	16,600	79億1782万	-2.61%	13.16	0.77
04/09	1,222	1,222	1,201	1,205	-0.74%	11,600	79億7741万	-2.03%	13.25	0.78
04/08	1,229	1,242	1,214	1,214	-0.98%	14,200	80億3699万	-1.3%	13.35	0.78
04/07	1,242	1,245	1,184	1,226	-1.29%	14,700	81億1643万	-0.57%	13.49	0.79
04/06	1,242	1,250	1,239	1,242	+0.16%	5,900	82億2236万	+0.57%	13.66	0.8
04/03	1,232	1,241	1,220	1,240	+2.06%	11,900	82億912万	+0.16%	13.64	0.8

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2026年 3月期	1,398 2/12	1,040 12/18	227,200 11/18	92億5512万	-	79億3263万 3/31
最新	1,312 2026/8/28		11,100	86億8577万

富士ユナイト HD（416A）の時価総額の推移

2026/04/03～2026/08/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート