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
08/07	2,043	2,074	1,991	2,044	+0.05%	27,500	177億5622万	+2.71%	16	3.39
08/06	2,055	2,057	1,994	2,043	-0.34%	12,800	177億4754万	+2.97%	15.99	3.39
08/05	2,099	2,100	2,046	2,050	-1.06%	9,600	178億835万	+3.8%	16.05	3.4
08/04	2,033	2,099	2,033	2,072	+1.57%	5,500	179億9946万	+5.39%	16.22	3.44
08/03	2,083	2,083	2,014	2,040	+0.34%	15,300	177億2148万	+4.35%	15.97	3.38
07/31	1,957	2,086	1,956	2,033	+3.15%	24,900	176億6067万	+4.74%	15.92	3.37
07/30	1,958	1,992	1,935	1,971	-0.2%	22,800	171億2207万	+2.18%	15.43	3.27
07/29	1,973	2,030	1,909	1,975	+1.28%	28,600	171億5682万	+2.86%	15.46	3.27
07/28	1,931	1,997	1,931	1,950	+0.26%	18,700	169億3965万	+1.88%	15.27	3.23
07/27	1,874	1,954	1,874	1,945	+3.24%	11,700	168億9621万	+1.99%	15.23	3.22
07/24	1,912	1,912	1,830	1,884	-2.18%	35,200	163億6630万	-0.95%	14.75	3.12
07/23	1,971	1,971	1,914	1,926	-1.38%	19,500	167億3116万	+1.37%	15.08	3.19
07/22	1,944	1,972	1,935	1,953	-0.86%	12,200	169億6571万	+2.95%	15.29	3.24
07/21	1,921	1,970	1,903	1,970	+2.6%	11,000	171億1339万	+3.9%	15.42	3.27
07/17	1,947	1,957	1,918	1,920	-1.89%	19,100	166億7904万	+1.32%	15.03	3.18
07/16	1,967	2,025	1,952	1,957	-1.71%	15,700	170億45万	+3%	15.32	3.24
07/15	2,030	2,030	1,927	1,991	-1.24%	24,600	172億9581万	+4.46%	15.59	3.3
07/14	1,951	2,022	1,947	2,016	+3.38%	12,000	175億1299万	+5.38%	15.78	3.34
07/13	2,032	2,054	1,934	1,950	-3.18%	26,000	169億3965万	+2.04%	15.27	3.23
07/10	2,015	2,060	2,014	2,014	-0.74%	33,700	174億9561万	+5.45%	15.77	3.34
07/09	2,007	2,035	1,960	2,029	+0.55%	21,400	176億2592万	+6.06%	15.89	3.36
07/08	1,983	2,027	1,975	2,018	+1.71%	16,900	175億3036万	+5.32%	15.8	3.35
07/07	2,090	2,150	1,984	1,984	-3.88%	18,600	172億3500万	+2.9%	15.53	3.29
07/06	1,900	2,076	1,900	2,064	+6.39%	52,400	179億2996万	+6.01%	16.16	3.42
07/03	1,907	1,978	1,890	1,940	+2.16%	25,300	168億5278万	-1.02%	15.19	3.22
07/02	1,850	1,918	1,822	1,899	+3.6%	18,200	164億9661万	-3.51%	14.87	3.15
07/01	1,835	1,851	1,795	1,833	+1.33%	14,800	159億2327万	-6.86%	14.35	3.04
06/30	1,806	1,820	1,757	1,809	+0.5%	7,800	157億1478万	-8.22%	14.16	2.98
06/29	1,721	1,800	1,721	1,800	+6.76%	23,900	156億3660万	-8.95%	14.09	2.97
06/26	1,720	1,744	1,670	1,686	-2.77%	24,600	146億4628万	-14.93%	13.2	2.78
06/25	1,764	1,777	1,734	1,734	-1.7%	32,900	150億6325万	-13.13%	13.58	2.86
06/24	1,774	1,815	1,762	1,764	-2.11%	17,200	153億2386万	-11.98%	13.81	2.91
06/23	1,818	1,827	1,772	1,802	+1.18%	29,100	156億5397万	-10.48%	14.11	2.97
06/22	1,801	1,844	1,780	1,781	-2.14%	15,100	154億7154万	-11.92%	13.94	2.93
06/19	1,840	1,863	1,795	1,820	-1.09%	17,600	158億1034万	-10.39%	14.25	3
06/18	1,883	1,883	1,787	1,840	-1.23%	31,000	159億8408万	-9.89%	14.41	3.03
06/17	1,913	1,966	1,862	1,863	-2.61%	23,000	161億8388万	-9.03%	14.59	3.07
06/16	1,968	1,986	1,912	1,913	-1.65%	20,800	166億1823万	-7%	14.98	3.15
06/15	2,031	2,035	1,945	1,945	-4.61%	36,600	168億9621万	-5.9%	15.23	3.2
06/12	2,091	2,141	1,988	2,039	-3.27%	25,300	177億1279万	-1.73%	15.96	3.36
06/11	2,132	2,144	2,062	2,108	-2.86%	18,300	183億1219万	+1.39%	16.5	3.47
06/10	1,989	2,230	1,944	2,170	+10.55%	77,100	188億5079万	+4.43%	16.99	3.57
06/09	1,945	2,023	1,921	1,963	+1.71%	41,500	170億5258万	-5.4%	15.37	3.23
06/08	2,034	2,072	1,930	1,930	-7.39%	34,800	167億6591万	-7.3%	15.11	3.18
06/05	2,095	2,154	2,082	2,084	-1.33%	29,300	181億370万	-0.48%	16.32	3.43
06/04	2,275	2,275	2,013	2,112	-9.16%	77,300	183億4694万	+0.67%	16.53	3.48
06/03	2,400	2,445	2,302	2,325	-5.1%	49,300	201億9727万	+10.66%	18.2	3.83
06/02	2,350	2,469	2,339	2,450	+2.08%	77,900	212億8315万	+17.11%	19.18	4.04
06/01	2,178	2,487	2,167	2,400	+12.31%	132,200	208億4880万	+15.44%	18.79	3.95
05/29	1,925	2,170	1,918	2,137	+13.37%	80,100	185億6411万	+3.44%	16.73	3.52
05/28	1,911	1,947	1,854	1,885	-1.87%	51,000	163億7499万	-8.5%	14.76	3.11
05/27	1,957	2,004	1,911	1,921	-1.03%	33,500	166億8772万	-6.88%	15.04	3.16
05/26	1,940	1,963	1,903	1,941	+0.05%	21,400	168億6146万	-5.96%	15.2	3.2
05/25	2,050	2,065	1,920	1,940	-4.39%	36,200	168億5278万	-6.01%	15.19	3.2
05/22	1,969	2,039	1,969	2,029	+5.18%	48,500	176億2592万	-1.74%	15.89	3.34
05/21	1,995	1,995	1,922	1,929	-3.07%	29,000	167億5722万	-6.5%	15.1	3.18
05/20	2,047	2,079	1,959	1,990	-2.78%	27,300	172億8713万	-3.49%	15.58	3.28
05/19	1,991	2,049	1,953	2,047	+2.86%	38,400	177億8228万	-0.53%	16.03	3.37
05/18	2,161	2,161	1,931	1,990	-5.73%	93,100	172億8713万	-3.07%	15.58	3.28
05/15	2,206	2,269	2,034	2,111	+7.38%	116,500	183億3825万	+3.08%	16.53	3.48
05/14	2,095	2,095	1,931	1,966	-6.51%	90,200	170億7864万	-3.49%	15.39	3.24
05/13	2,122	2,149	2,067	2,103	-2.59%	25,900	182億6876万	+3.55%	16.46	3.46
05/12	2,155	2,192	2,126	2,159	+0.23%	20,500	187億5523万	+6.99%	16.9	3.56
05/11	2,150	2,197	2,138	2,154	+1.6%	33,200	187億1179万	+7.43%	16.86	3.55
05/08	2,116	2,177	2,070	2,120	+1.44%	30,600	184億1644万	+6.59%	16.6	3.49
05/07	2,084	2,158	2,077	2,090	-0.24%	32,400	181億5583万	+5.82%	16.36	3.44
05/01	2,142	2,174	2,074	2,095	-2.24%	36,600	181億9926万	+6.67%	16.4	3.45
04/30	2,225	2,247	2,136	2,143	-3.69%	58,300	186億1624万	+9.84%	16.78	3.53
04/28	2,220	2,248	2,202	2,225	+1.88%	60,500	193億2857万	+14.87%	17.42	3.67
04/27	2,181	2,247	2,173	2,184	-0.05%	70,900	189億7240万	+13.93%	17.1	3.6
04/24	2,166	2,211	2,128	2,185	+3.95%	71,500	189億8109万	+15.12%	17.11	3.6
04/23	2,121	2,149	2,059	2,102	-1.04%	52,200	182億6007万	+11.87%	16.46	3.46
04/22	2,035	2,158	2,034	2,124	+2.71%	81,500	184億5118万	+13.7%	16.63	3.5
04/21	2,034	2,102	2,034	2,068	+3.71%	61,500	179億6471万	+11.6%	16.19	3.41
04/20	1,958	1,994	1,950	1,994	+1.89%	19,600	173億2187万	+8.25%	15.61	3.28
04/17	1,956	1,970	1,944	1,957	+0.1%	9,400	170億45万	+6.71%	15.32	3.22
04/16	1,955	1,998	1,935	1,955	+0.26%	21,900	169億8308万	+7.06%	15.31	3.22
04/15	1,952	1,965	1,931	1,950	0%	23,000	169億3965万	+7.03%	15.27	3.21
04/14	2,003	2,013	1,940	1,950	-1.71%	43,400	169億3965万	+7.26%	15.27	3.21
04/13	1,900	1,984	1,899	1,984	+4.04%	48,900	172億3500万	+9.49%	15.53	3.27
04/10	1,933	1,950	1,897	1,907	+0.74%	78,700	165億6610万	+5.71%	14.93	3.14
04/09	1,944	1,944	1,878	1,893	-1.05%	22,900	164億4449万	+5.4%	14.82	3.12
04/08	1,901	1,937	1,881	1,913	+2.52%	40,800	166億1823万	+6.93%	14.98	3.15
04/07	1,845	1,893	1,845	1,866	+1.69%	27,700	162億994万	+4.71%	14.61	3.07
04/06	1,819	1,841	1,810	1,835	+0.88%	14,300	159億4064万	+3.15%	14.37	3.02
04/03	1,800	1,850	1,785	1,819	+1.9%	19,300	158億165万	+2.25%	14.24	3
04/02	1,804	1,842	1,766	1,785	-2.35%	50,500	155億629万	+0.28%	13.97	2.94
04/01	1,794	1,840	1,794	1,828	+4.04%	32,700	158億7983万	+2.7%	14.31	3.01
03/31	1,757	1,802	1,748	1,757	0%	67,200	152億6305万	-1.18%	13.76	3.13
03/30	1,773	1,801	1,747	1,757	-3.83%	48,400	152億6305万	-1.4%	13.76	3.13
03/27	1,749	1,829	1,749	1,827	+2.76%	45,700	158億7114万	+2.3%	14.3	3.25
03/26	1,793	1,800	1,741	1,778	-0.06%	35,800	154億4548万	-0.67%	13.92	3.17
03/25	1,768	1,801	1,740	1,779	+2.48%	33,200	154億5417万	-0.73%	13.93	3.17
03/24	1,726	1,788	1,710	1,736	+1.58%	38,100	150億8063万	-3.23%	13.59	3.09
03/23	1,700	1,762	1,697	1,709	-0.23%	55,300	148億4608万	-4.79%	13.38	3.04
03/19	1,783	1,818	1,713	1,713	-6.03%	56,900	148億8083万	-4.89%	13.41	3.05
03/18	1,740	1,830	1,740	1,823	+4.47%	29,200	158億3640万	+0.72%	14.27	3.25
03/17	1,790	1,796	1,744	1,745	-2.51%	24,900	151億5881万	-3.7%	13.66	3.11
03/16	1,770	1,805	1,763	1,790	+0.11%	15,300	155億4973万	-1.38%	14.01	3.19
03/13	1,735	1,789	1,723	1,788	+0.73%	41,000	155億3235万	-1.76%	14	3.18

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
2025年 12月期	3,700 11/17	2,252 10/17	5,651,800 10/17	321億4190万	195億6312万	211億7878万 12/30
最新	2,044 2026/8/7		27,500	177億5622万

ユーソナー（431A）の時価総額の推移

2026/03/13～2026/08/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート