ウリドキ（418A）の時価総額の推移
- 2025年11月28日
- 42億6013万
2026/01/29～2026/06/26
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 | ||||||||||
| 06/26 | 1,440 | 1,510 | 1,440 | 1,505 | +2.38% | 14,000 | 64億4934万 | +20.3% | 26.65 | 13.42 |
| 06/25 | 1,480 | 1,480 | 1,410 | 1,470 | +2.87% | 20,700 | 62億9936万 | +18.84% | 26.03 | 13.11 |
| 06/24 | 1,360 | 1,438 | 1,360 | 1,429 | +3.25% | 12,800 | 61億2366万 | +16.94% | 25.3 | 12.74 |
| 06/23 | 1,375 | 1,477 | 1,371 | 1,384 | -0.72% | 7,800 | 59億3082万 | +14.1% | 24.51 | 12.34 |
| 06/22 | 1,409 | 1,429 | 1,390 | 1,394 | +0.72% | 10,000 | 59億7368万 | +15.59% | 24.68 | 12.43 |
| 06/19 | 1,450 | 1,550 | 1,360 | 1,384 | -1.14% | 20,900 | 59億3082万 | +15.43% | 24.51 | 12.34 |
| 06/18 | 1,369 | 1,400 | 1,310 | 1,400 | +4.56% | 30,400 | 59億9939万 | +17.75% | 24.79 | 12.48 |
| 06/17 | 1,370 | 1,370 | 1,335 | 1,339 | -2.26% | 15,600 | 57億3798万 | +13.67% | 23.71 | 11.94 |
| 06/16 | 1,329 | 1,400 | 1,250 | 1,370 | +3.01% | 17,500 | 58億7083万 | +16.99% | 24.26 | 12.22 |
| 06/15 | 1,252 | 1,345 | 1,245 | 1,330 | +7.26% | 15,900 | 56億9942万 | +14.66% | 23.55 | 11.86 |
| 06/12 | 1,190 | 1,250 | 1,186 | 1,240 | +4.47% | 23,200 | 53億1374万 | +7.83% | 21.96 | 11.06 |
| 06/11 | 1,190 | 1,190 | 1,160 | 1,187 | -0.25% | 7,800 | 50億8662万 | +3.85% | 21.02 | 10.58 |
| 06/10 | 1,169 | 1,190 | 1,161 | 1,190 | +0.08% | 7,800 | 50億9948万 | +4.57% | 21.07 | 10.61 |
| 06/09 | 1,163 | 1,189 | 1,163 | 1,189 | +2.85% | 2,300 | 50億9519万 | +5.22% | 21.05 | 10.6 |
| 06/08 | 1,170 | 1,189 | 1,155 | 1,156 | -2.78% | 2,500 | 49億5378万 | +2.94% | 20.47 | 10.31 |
| 06/05 | 1,150 | 1,189 | 1,130 | 1,189 | +0.76% | 21,700 | 50億9519万 | +6.45% | 21.05 | 10.6 |
| 06/04 | 1,110 | 1,180 | 1,110 | 1,180 | +6.02% | 26,700 | 50億5663万 | +6.31% | 20.9 | 10.52 |
| 06/03 | 1,119 | 1,190 | 1,090 | 1,113 | -0.54% | 55,800 | 47億6951万 | +0.82% | 19.71 | 9.92 |
| 06/02 | 1,116 | 1,119 | 1,102 | 1,119 | +0.27% | 16,300 | 47億9522万 | +1.63% | 19.81 | 9.98 |
| 06/01 | 1,110 | 1,116 | 1,101 | 1,116 | +0.09% | 10,200 | 47億8237万 | +1.73% | 19.76 | 9.95 |
| 05/29 | 1,112 | 1,120 | 1,099 | 1,115 | +0.36% | 20,100 | 47億7808万 | +1.92% | 19.74 | 9.94 |
| 05/28 | 1,115 | 1,115 | 1,099 | 1,111 | +0.82% | 10,300 | 47億6094万 | +1.93% | 19.67 | 9.91 |
| 05/27 | 1,116 | 1,122 | 1,098 | 1,102 | -0.09% | 45,500 | 47億2237万 | +1.38% | 19.51 | 9.83 |
| 05/26 | 1,115 | 1,115 | 1,098 | 1,103 | -4.09% | 67,900 | 47億2666万 | +1.75% | 19.53 | 9.84 |
| 05/25 | 1,100 | 1,243 | 1,100 | 1,150 | -1.29% | 54,500 | 49億2807万 | +6.09% | 20.36 | 10.25 |
| 05/22 | 1,133 | 1,210 | 1,133 | 1,165 | +5.62% | 21,100 | 49億9235万 | +8.07% | 20.63 | 10.39 |
| 05/21 | 1,136 | 1,164 | 1,103 | 1,103 | -7.78% | 29,400 | 47億2666万 | +2.99% | 19.53 | 9.84 |
| 05/20 | 1,224 | 1,230 | 1,177 | 1,196 | -1.97% | 13,800 | 51億2519万 | +12.09% | 21.18 | 10.66 |
| 05/19 | 1,200 | 1,250 | 1,199 | 1,220 | +1.75% | 28,900 | 52億2804万 | +15.2% | 21.6 | 10.88 |
| 05/18 | 1,115 | 1,215 | 1,099 | 1,199 | +5.73% | 24,900 | 51億3805万 | +14.19% | 21.23 | 10.69 |
| 05/15 | 1,130 | 1,162 | 1,100 | 1,134 | -0.96% | 11,600 | 48億5950万 | +8.93% | 20.08 | 10.11 |
| 05/14 | 1,158 | 1,180 | 1,119 | 1,145 | 0% | 9,700 | 49億664万 | +10.95% | 20.28 | 10.21 |
| 05/13 | 1,130 | 1,145 | 1,100 | 1,145 | +4.09% | 5,800 | 49億664万 | +11.93% | 20.28 | 10.21 |
| 05/12 | 1,092 | 1,100 | 1,080 | 1,100 | +1.95% | 4,800 | 47億1380万 | +8.48% | 19.48 | 9.81 |
| 05/11 | 1,071 | 1,085 | 1,056 | 1,079 | +1.89% | 4,700 | 46億2381万 | +7.15% | 19.11 | 9.62 |
| 05/08 | 1,066 | 1,097 | 1,016 | 1,059 | -0.66% | 5,000 | 45億3811万 | +5.69% | 18.75 | 9.44 |
| 05/07 | 1,010 | 1,066 | 1,010 | 1,066 | +5.86% | 4,000 | 45億6810万 | +7.03% | 18.88 | 9.51 |
| 05/01 | 1,002 | 1,019 | 999 | 1,007 | +1% | 7,400 | 43億1527万 | +1.51% | 17.83 | 8.98 |
| 04/30 | 1,020 | 1,020 | 997 | 997 | -0.8% | 4,500 | 42億7242万 | +0.71% | 17.65 | 8.89 |
| 04/28 | 1,011 | 1,032 | 1,005 | 1,005 | -1.95% | 8,600 | 43億670万 | +1.41% | 17.8 | 8.96 |
| 04/27 | 1,027 | 1,039 | 995 | 1,025 | -0.1% | 17,400 | 43億9241万 | +3.22% | 18.15 | 9.14 |
| 04/24 | 1,009 | 1,029 | 1,000 | 1,026 | -0.1% | 7,500 | 43億9669万 | +3.53% | 18.17 | 9.15 |
| 04/23 | 1,028 | 1,028 | 1,005 | 1,027 | -0.19% | 2,700 | 44億98万 | +3.32% | 18.19 | 9.16 |
| 04/22 | 1,018 | 1,032 | 959 | 1,029 | -0.19% | 21,700 | 44億955万 | +3.21% | 18.22 | 9.18 |
| 04/21 | 1,030 | 1,038 | 1,013 | 1,031 | 0% | 8,200 | 44億1812万 | +3.2% | 18.26 | 9.19 |
| 04/20 | 990 | 1,038 | 990 | 1,031 | +0.39% | 27,300 | 44億1812万 | +3.62% | 18.26 | 9.19 |
| 04/17 | 1,050 | 1,050 | 1,002 | 1,027 | -1.25% | 28,500 | 44億98万 | +3.63% | 18.19 | 9.16 |
| 04/16 | 1,092 | 1,092 | 1,000 | 1,040 | -4.85% | 60,500 | 44億5669万 | +5.26% | 18.42 | 9.27 |
| 04/15 | 1,153 | 1,170 | 1,070 | 1,093 | +9.3% | 44,100 | 46億8381万 | +11.08% | 19.35 | 9.75 |
| 04/14 | 1,000 | 1,009 | 984 | 1,000 | +0.2% | 5,700 | 42億8528万 | +2.46% | 17.71 | 8.92 |
| 04/13 | 1,000 | 1,000 | 981 | 998 | -0.4% | 3,700 | 42億7670万 | +2.78% | 17.67 | 8.9 |
| 04/10 | 995 | 1,004 | 970 | 1,002 | +1.62% | 8,000 | 42億9385万 | +3.62% | 17.74 | 8.94 |
| 04/09 | 975 | 1,000 | 960 | 986 | -0.4% | 6,300 | 42億2528万 | +2.28% | 17.46 | 8.79 |
| 04/08 | 950 | 990 | 941 | 990 | +1.85% | 3,900 | 42億4242万 | +3.02% | 17.53 | 8.83 |
| 04/07 | 930 | 975 | 910 | 972 | +4.4% | 10,400 | 41億6529万 | +1.25% | 17.21 | 8.67 |
| 04/06 | 882 | 952 | 880 | 931 | +2.76% | 27,700 | 39億8959万 | -3.02% | 16.49 | 8.3 |
| 04/03 | 925 | 925 | 897 | 906 | -1.31% | 8,900 | 38億8246万 | -5.53% | 16.04 | 8.08 |
| 04/02 | 938 | 949 | 916 | 918 | -2.03% | 3,200 | 39億3388万 | -4.08% | 16.26 | 8.19 |
| 04/01 | 935 | 937 | 917 | 937 | +0.21% | 2,500 | 40億1530万 | -1.58% | 16.59 | 8.36 |
| 03/31 | 920 | 935 | 906 | 935 | +1.63% | 7,000 | 40億673万 | -1.16% | 16.56 | 8.34 |
| 03/30 | 942 | 942 | 905 | 920 | -4.27% | 7,600 | 39億4245万 | -2.23% | 16.29 | 8.2 |
| 03/27 | 965 | 970 | 955 | 961 | -0.41% | 2,700 | 41億1815万 | +2.78% | 17.02 | 8.57 |
| 03/26 | 1,038 | 1,038 | 961 | 965 | -5.58% | 9,500 | 41億3529万 | +4.1% | 17.09 | 8.61 |
| 03/25 | 1,039 | 1,039 | 1,011 | 1,022 | -2.2% | 4,300 | 43億7955万 | +11.09% | 18.1 | 9.11 |
| 03/24 | 958 | 1,045 | 958 | 1,045 | +5.77% | 13,900 | 44億7811万 | +14.58% | 18.5 | 9.32 |
| 03/23 | 1,069 | 1,069 | 907 | 988 | -10.1% | 36,400 | 42億3385万 | +9.53% | 17.5 | 8.81 |
| 03/19 | 1,111 | 1,140 | 1,001 | 1,099 | -1.08% | 17,700 | 47億952万 | +22.79% | 19.46 | 9.8 |
| 03/18 | 1,062 | 1,166 | 1,047 | 1,111 | +5.01% | 37,600 | 47億6094万 | +25.96% | 19.67 | 9.91 |
| 03/17 | 980 | 1,085 | 960 | 1,058 | +12.43% | 60,000 | 45億3382万 | +21.33% | 18.73 | 9.43 |
| 03/16 | 924 | 958 | 924 | 941 | +1.84% | 19,900 | 40億3244万 | +8.79% | 16.66 | 8.39 |
| 03/13 | 916 | 947 | 916 | 924 | -2.84% | 7,600 | 39億5959万 | +7.07% | 16.36 | 8.24 |
| 03/12 | 923 | 954 | 921 | 951 | +1.28% | 8,900 | 40億7530万 | +10.45% | 16.84 | 8.48 |
| 03/11 | 900 | 956 | 900 | 939 | +5.15% | 14,700 | 40億2387万 | +9.31% | 16.63 | 8.37 |
| 03/10 | 881 | 917 | 881 | 893 | +2.41% | 5,200 | 38億2675万 | +4.2% | 15.81 | 7.96 |
| 03/09 | 881 | 881 | 830 | 872 | -4.28% | 13,700 | 37億3676万 | +1.87% | 15.44 | 7.78 |
| 03/06 | 924 | 939 | 907 | 911 | -1.41% | 14,500 | 39億389万 | +6.3% | 16.13 | 8.12 |
| 03/05 | 930 | 950 | 904 | 924 | +0.98% | 9,400 | 39億5959万 | +7.94% | 16.36 | 8.24 |
| 03/04 | 884 | 966 | 870 | 915 | -5.86% | 30,100 | 39億2103万 | +7.02% | 16.2 | 8.16 |
| 03/03 | 965 | 981 | 928 | 972 | +0.83% | 28,000 | 41億6529万 | +13.95% | 17.21 | 8.67 |
| 03/02 | 905 | 972 | 871 | 964 | +6.52% | 30,000 | 41億3100万 | +13.28% | 17.07 | 8.6 |
| 02/27 | 866 | 905 | 846 | 905 | +7.23% | 46,000 | 38億7817万 | +6.6% | 16.03 | 8.07 |
| 02/26 | 799 | 857 | 799 | 844 | +5.76% | 21,300 | 36億1677万 | -0.59% | 14.95 | 7.53 |
| 02/25 | 796 | 798 | 786 | 798 | +0.25% | 8,900 | 34億1965万 | -6.34% | 14.13 | 7.12 |
| 02/24 | 799 | 799 | 780 | 796 | -0.38% | 5,800 | 34億1108万 | -7.23% | 14.1 | 7.1 |
| 02/20 | 758 | 799 | 758 | 799 | +3.36% | 8,600 | 34億2393万 | -7.74% | 14.15 | 7.12 |
| 02/19 | 770 | 776 | 751 | 773 | +0.39% | 17,300 | 33億1252万 | -11.66% | 13.69 | 6.89 |
| 02/18 | 787 | 791 | 727 | 770 | -2.9% | 23,000 | 32億9966万 | -12.9% | 13.63 | 6.87 |
| 02/17 | 805 | 805 | 789 | 793 | -1.49% | 12,200 | 33億9822万 | -11.3% | 14.04 | 7.07 |
| 02/16 | 795 | 814 | 790 | 805 | +0.5% | 17,800 | 34億4965万 | -10.85% | 14.25 | 7.18 |
| 02/13 | 806 | 810 | 796 | 801 | -0.62% | 34,000 | 34億3250万 | -12.07% | 14.18 | 7.14 |
| 02/12 | 795 | 806 | 793 | 806 | +2.03% | 29,400 | 34億5393万 | -12.01% | 14.27 | 7.19 |
| 02/10 | 867 | 872 | 790 | 790 | -8.67% | 89,700 | 33億8537万 | -14.13% | 13.99 | 7.04 |
| 02/09 | 875 | 875 | 850 | 865 | -1.03% | 19,200 | 37億676万 | -6.49% | 15.32 | 7.71 |
| 02/06 | 880 | 887 | 840 | 874 | -1.69% | 25,800 | 37億4533万 | -5.72% | 15.48 | 7.79 |
| 02/05 | 883 | 889 | 875 | 889 | +0.34% | 6,800 | 38億961万 | -4.2% | 15.74 | 7.93 |
| 02/04 | 882 | 899 | 876 | 886 | -0.56% | 13,200 | 37億9675万 | -4.53% | 15.69 | 7.9 |
| 02/03 | 889 | 895 | 881 | 891 | +0.22% | 9,100 | 38億1818万 | -4.09% | 15.78 | 7.95 |
| 02/02 | 879 | 897 | 852 | 889 | +1.14% | 18,800 | 38億961万 | -4.31% | 15.74 | 7.93 |
| 01/30 | 879 | 894 | 850 | 879 | -0.11% | 19,700 | 37億6676万 | -5.59% | 15.57 | 7.84 |
| 01/29 | 899 | 900 | 866 | 880 | -2.22% | 15,100 | 37億7104万 | -5.58% | 15.58 | 7.85 |
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 | |
| 2025年 11月期 | 1,250 2,500 11/10 | 610 1,220 10/7 | 1,054,400 527,200 10/7 | 53億5192万 | 25億5073万 | 42億6013万 11/28 |
| 最新 | 1,505 2026/6/26 | 14,000 | 64億4934万 | |||
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。
