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
09/18	1,365	1,370	1,362	1,367	+0.15%	11,300	-	+4.67%
09/17	1,354	1,365	1,348	1,365	+0.81%	17,900	-	+4.84%
09/16	1,350	1,354	1,325	1,354	+0.52%	19,000	-	+4.39%
09/15	1,325	1,347	1,323	1,347	+2.05%	17,000	-	+4.18%
09/14	1,304	1,335	1,304	1,320	0%	19,200	-	+2.33%
09/11	1,302	1,322	1,302	1,320	+1.15%	21,500	-	+2.72%
09/10	1,300	1,305	1,294	1,305	+0.62%	12,000	-	+2.03%
09/09	1,283	1,302	1,283	1,297	+0.93%	21,000	-	+1.81%
09/08	1,287	1,289	1,285	1,285	-0.31%	3,800	-	+1.26%
09/07	1,302	1,303	1,289	1,289	-0.39%	9,400	-	+1.9%
09/04	1,304	1,305	1,293	1,294	-0.15%	4,400	-	+2.62%
09/03	1,307	1,307	1,290	1,296	-0.61%	8,000	-	+3.18%
09/02	1,296	1,309	1,283	1,304	-0.15%	11,600	-	+4.15%
09/01	1,316	1,316	1,300	1,306	+0.08%	4,800	-	+4.73%
08/31	1,313	1,317	1,299	1,305	-0.53%	5,000	-	+4.99%
08/28	1,302	1,322	1,283	1,312	+0.61%	11,100	-	+5.98%
08/27	1,314	1,314	1,300	1,304	-0.76%	7,800	-	+5.76%
08/26	1,309	1,319	1,305	1,314	+0.31%	9,500	-	+6.92%
08/25	1,310	1,315	1,290	1,310	+1.63%	16,200	-	+7.03%
08/24	1,267	1,303	1,267	1,289	+1.74%	14,800	-	+5.74%
08/21	1,278	1,278	1,261	1,267	-0.31%	3,800	-	+4.19%
08/20	1,287	1,287	1,258	1,271	-0.24%	6,600	-	+4.78%
08/19	16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/19	1,289	1,289	1,273	1,274	-1.16%	7,800	-	+5.2%
08/18	1,297	1,297	1,278	1,289	+1.74%	11,400	-	+6.71%
08/17	1,259	1,281	1,259	1,267	+0.16%	10,600	-	+5.15%
08/14	1,269	1,275	1,256	1,265	+1.12%	14,800	-	+5.15%
08/13	1,253	1,273	1,250	1,251	-0.32%	10,400	-	+4.25%
08/12	1,253	1,293	1,253	1,255	-0.63%	12,400	-	+4.76%
08/10	1,250	1,310	1,244	1,263	+6.13%	67,600	-	+5.69%
08/07	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,176	1,209	1,176	1,190	+1.45%	11,000	-	-0.17%
08/06	1,175	1,190	1,173	1,173	-0.17%	4,600	-	-1.51%
08/05	1,177	1,181	1,175	1,175	-0.34%	4,000	-	-1.26%
08/04	1,181	1,181	1,176	1,179	-0.34%	1,200	-	-0.84%
08/03	1,190	1,190	1,177	1,183	+0.25%	5,800	-	-0.34%
07/31	1,184	1,188	1,175	1,180	-0.08%	11,100	-	-0.42%
07/30	1,187	1,192	1,181	1,181	-0.08%	3,700	-	-0.17%
07/29	1,194	1,196	1,182	1,182	-0.67%	7,100	-	0%
07/28	1,207	1,207	1,190	1,190	-1%	5,800	-	+0.85%
07/27	1,203	1,204	1,191	1,202	+1.69%	4,300	-	+2.04%
07/24	1,194	1,194	1,182	1,182	-0.67%	5,400	-	+0.51%
07/23	1,192	1,199	1,190	1,190	-0.34%	4,800	-	+1.28%
07/22	1,183	1,198	1,183	1,194	+0.34%	4,100	-	+1.7%
07/21	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/21	1,200	1,200	1,190	1,190	-0.42%	2,800	-	+1.54%
07/17	1,205	1,215	1,195	1,195	-1.48%	9,900	-	+2.05%
07/16	1,204	1,217	1,204	1,213	+0.83%	2,800	-	+3.85%
07/15	1,203	1,222	1,203	1,203	-0.99%	5,600	-	+3.35%
07/14	1,200	1,215	1,200	1,215	+1.25%	3,200	-	+4.56%
07/13	1,216	1,216	1,200	1,200	-1.07%	2,300	-	+3.63%
07/10	1,220	1,220	1,209	1,213	+0.66%	3,400	-	+5.11%
07/09	1,212	1,215	1,190	1,205	-0.08%	5,500	-	+4.69%
07/08	1,189	1,220	1,189	1,206	+1.43%	9,600	-	+5.05%
07/07	1,199	1,199	1,188	1,189	+0.25%	3,700	-	+3.84%
07/06	1,195	1,210	1,181	1,186	-0.25%	9,700	-	+3.76%
07/03	1,176	1,205	1,162	1,189	+1.89%	10,800	-	+4.21%
07/02	1,149	1,179	1,149	1,167	+2.55%	14,000	-	+2.37%
07/01	1,144	1,144	1,138	1,138	-0.52%	2,000	-	-0.09%
07/01	8:00 連結子会社からの配当金受領に関するお知らせ
06/30	1,145	1,145	1,138	1,144	-0.09%	2,900	-	+0.35%
06/29	1,140	1,145	1,130	1,145	+0.97%	1,900	-	+0.44%
06/26	1,142	1,150	1,134	1,134	+0.09%	3,200	-	-0.53%
06/25	1,151	1,151	1,130	1,133	-0.18%	5,600	-	-0.7%
06/24	1,132	1,139	1,131	1,135	+0.27%	1,400	-	-0.53%
06/23	1,145	1,145	1,132	1,132	-0.7%	4,600	-	-0.88%
06/22	1,145	1,155	1,140	1,140	-1.3%	7,300	-	-0.26%
06/19	1,175	1,175	1,155	1,155	-1.2%	5,500	-	+1.14%
06/18	1,169	1,169	1,150	1,169	+0.34%	4,400	-	+2.19%
06/17	1,140	1,177	1,139	1,165	+2.1%	15,600	-	+1.75%
06/16	1,149	1,158	1,141	1,141	-0.95%	8,300	-	-0.44%
06/15	1,135	1,152	1,131	1,152	+1.5%	12,700	-	+0.26%
06/12	1,121	1,135	1,120	1,135	+1.34%	5,400	-	-1.3%
06/11	1,120	1,123	1,115	1,120	-0.88%	4,000	-	-2.86%
06/10	1,127	1,130	1,118	1,130	+0.71%	3,900	-	-2.33%
06/09	1,113	1,135	1,113	1,122	+0.81%	5,000	-	-3.28%
06/08	1,123	1,128	1,102	1,113	-1.5%	37,700	-	-4.38%
06/05	1,130	1,146	1,130	1,130	-0.09%	9,600	-	-3.34%
06/04	1,133	1,143	1,127	1,131	-0.09%	5,700	-	-3.66%
06/03	1,129	1,140	1,123	1,132	-0.18%	3,100	-	-3.99%
06/02	1,136	1,142	1,127	1,134	+0.27%	6,700	-	-4.22%
06/01	1,153	1,161	1,123	1,131	-2.75%	22,600	-	-4.88%
05/29	1,145	1,163	1,145	1,163	+0.35%	7,400	-	-2.51%
05/28	1,155	1,160	1,147	1,159	+0.35%	8,900	-	-3.09%
05/27	1,154	1,155	1,145	1,155	0%	2,900	-	-3.59%
05/26	1,136	1,158	1,136	1,155	+1.14%	11,500	-	-3.91%
05/25	1,146	1,150	1,141	1,142	-0.09%	8,200	-	-5.15%
05/22	1,136	1,144	1,125	1,143	-0.17%	22,600	-	-5.3%
05/21	1,151	1,160	1,140	1,145	-0.43%	12,400	-	-5.45%
05/20	1,153	1,158	1,146	1,150	-0.52%	12,600	-	-5.19%
05/19	1,146	1,157	1,131	1,156	+2.76%	14,100	-	-4.86%
05/18	1,195	1,195	1,122	1,125	-5.86%	78,000	-	-7.64%
05/15	16:00 2026年3月期連結業績予想値と実績値との差異に関するお知らせ
05/15	16:00 役員の異動に関するお知らせ
05/15	16:00 2026年3月期決算短信[日本基準](連結)
05/15	16:00 「2026～2028年度中期経営計画」策定のお知らせ
05/15	1,198	1,207	1,195	1,195	-0.08%	8,700	-	-2.21%
05/14	1,204	1,207	1,195	1,196	-0.5%	8,700	-	-2.29%
05/13	1,197	1,208	1,196	1,202	+0.42%	9,000	-	-1.88%
05/12	1,195	1,204	1,195	1,197	-0.17%	10,200	-	-2.37%
05/11	1,199	1,205	1,198	1,199	-0.75%	7,300	-	-2.28%
05/08	1,210	1,212	1,200	1,208	-0.17%	11,300	-	-1.55%
05/07	1,223	1,223	1,210	1,210	-0.33%	10,800	-	-1.47%
05/01	1,227	1,227	1,208	1,214	-0.16%	9,200	-	-1.3%
04/30	1,227	1,233	1,206	1,216	-2.33%	16,200	-	-1.22%
04/28	1,235	1,247	1,235	1,245	+0.73%	6,000	-	+1.06%
04/27	1,270	1,270	1,236	1,236	-1.51%	18,300	-	+0.41%
04/24	1,263	1,275	1,253	1,255	-1.65%	15,000	-	+2.2%

富士ユナイト HD（416A）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート