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	2,705	2,818	2,691	2,811	+4.11%	30,700	-	+12.04%
09/17	2,696	2,766	2,665	2,700	+0.37%	19,900	-	+8.74%
09/16	2,772	2,772	2,590	2,690	-1.18%	41,900	-	+9.39%
09/15	17:00 Empire State株式会社の株式取得(子会社化)に関するお知らせ
09/15	2,708	2,767	2,699	2,722	-1.31%	12,700	-	+11.65%
09/14	2,611	2,770	2,611	2,758	+3.65%	21,900	-	+14.3%
09/11	2,700	2,740	2,630	2,661	+0.26%	30,200	-	+11.57%
09/10	2,579	2,661	2,528	2,654	+1.8%	52,400	-	+12.46%
09/09	2,711	2,726	2,603	2,607	-4.44%	27,000	-	+11.6%
09/08	2,758	2,860	2,715	2,728	+0.74%	42,200	-	+17.84%
09/07	2,781	2,786	2,686	2,708	-4.34%	26,600	-	+18.41%
09/04	2,645	2,853	2,645	2,831	+8.88%	57,000	-	+25.27%
09/03	2,599	2,649	2,529	2,600	+1.36%	31,500	-	+16.8%
09/02	2,727	2,727	2,526	2,565	-6.04%	50,400	-	+16.54%
09/01	12:00 ユーソナー、「Snowflake AI データクラウドサービスパートナー」のSelectパートナーに認定
09/01	2,650	2,758	2,640	2,730	+3.53%	74,100	-	+25.46%
08/31	2,517	2,658	2,512	2,637	+6.29%	94,600	-	+22.94%
08/28	2,401	2,500	2,385	2,481	+3.25%	48,600	-	+17.36%
08/27	2,325	2,467	2,300	2,403	+5.63%	71,800	-	+14.87%
08/26	2,313	2,388	2,261	2,275	0%	44,900	-	+9.69%
08/25	2,253	2,319	2,251	2,275	+3.88%	35,500	-	+10.33%
08/24	2,175	2,208	2,121	2,190	+0.69%	24,100	-	+6.93%
08/21	2,160	2,199	2,130	2,175	+0.69%	16,400	-	+6.67%
08/20	14:00 2026年12月期第２四半期決算説明「ログミーFinance書き起こし」公開のお知らせ
08/20	2,099	2,174	2,099	2,160	+3.95%	27,200	-	+6.35%
08/19	2,106	2,156	2,061	2,078	-3.62%	31,900	-	+2.62%
08/18	2,187	2,187	2,111	2,156	+0.75%	33,900	-	+6.73%
08/17	2,175	2,197	2,109	2,140	-0.97%	16,800	-	+6.2%
08/14	2,098	2,167	2,090	2,161	+3.2%	19,100	-	+7.51%
08/13	2,126	2,152	2,084	2,094	-2.65%	21,600	-	+4.49%
08/12	2,106	2,173	2,093	2,151	+1.65%	15,800	-	+7.55%
08/10	2,050	2,200	2,015	2,116	+3.52%	78,300	-	+5.96%
08/07	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/07	15:30 2026年12月期第2四半期決算説明資料
08/07	2,043	2,074	1,991	2,044	+0.05%	27,500	-	+2.71%
08/06	2,055	2,057	1,994	2,043	-0.34%	12,800	-	+2.97%
08/05	2,099	2,100	2,046	2,050	-1.06%	9,600	-	+3.8%
08/04	2,033	2,099	2,033	2,072	+1.57%	5,500	-	+5.39%
08/03	2,083	2,083	2,014	2,040	+0.34%	15,300	-	+4.35%
07/31	1,957	2,086	1,956	2,033	+3.15%	24,900	-	+4.74%
07/30	1,958	1,992	1,935	1,971	-0.2%	22,800	-	+2.18%
07/29	1,973	2,030	1,909	1,975	+1.28%	28,600	-	+2.86%
07/28	1,931	1,997	1,931	1,950	+0.26%	18,700	-	+1.88%
07/27	1,874	1,954	1,874	1,945	+3.24%	11,700	-	+1.99%
07/24	1,912	1,912	1,830	1,884	-2.18%	35,200	-	-0.95%
07/23	1,971	1,971	1,914	1,926	-1.38%	19,500	-	+1.37%
07/22	1,944	1,972	1,935	1,953	-0.86%	12,200	-	+2.95%
07/21	1,921	1,970	1,903	1,970	+2.6%	11,000	-	+3.9%
07/17	1,947	1,957	1,918	1,920	-1.89%	19,100	-	+1.32%
07/16	16:00 2026年12月期第２四半期決算説明会実施のお知らせ
07/16	1,967	2,025	1,952	1,957	-1.71%	15,700	-	+3%
07/15	2,030	2,030	1,927	1,991	-1.24%	24,600	-	+4.46%
07/14	1,951	2,022	1,947	2,016	+3.38%	12,000	-	+5.38%
07/13	2,032	2,054	1,934	1,950	-3.18%	26,000	-	+2.04%
07/10	2,015	2,060	2,014	2,014	-0.74%	33,700	-	+5.45%
07/09	2,007	2,035	1,960	2,029	+0.55%	21,400	-	+6.06%
07/08	1,983	2,027	1,975	2,018	+1.71%	16,900	-	+5.32%
07/07	2,090	2,150	1,984	1,984	-3.88%	18,600	-	+2.9%
07/06	1,900	2,076	1,900	2,064	+6.39%	52,400	-	+6.01%
07/03	1,907	1,978	1,890	1,940	+2.16%	25,300	-	-1.02%
07/02	1,850	1,918	1,822	1,899	+3.6%	18,200	-	-3.51%
07/01	1,835	1,851	1,795	1,833	+1.33%	14,800	-	-6.86%
06/30	1,806	1,820	1,757	1,809	+0.5%	7,800	-	-8.22%
06/29	1,721	1,800	1,721	1,800	+6.76%	23,900	-	-8.95%
06/26	1,720	1,744	1,670	1,686	-2.77%	24,600	-	-14.93%
06/25	1,764	1,777	1,734	1,734	-1.7%	32,900	-	-13.13%
06/24	15:30 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
06/24	1,774	1,815	1,762	1,764	-2.11%	17,200	-	-11.98%
06/23	1,818	1,827	1,772	1,802	+1.18%	29,100	-	-10.48%
06/22	1,801	1,844	1,780	1,781	-2.14%	15,100	-	-11.92%
06/19	1,840	1,863	1,795	1,820	-1.09%	17,600	-	-10.39%
06/18	1,883	1,883	1,787	1,840	-1.23%	31,000	-	-9.89%
06/17	1,913	1,966	1,862	1,863	-2.61%	23,000	-	-9.03%
06/16	1,968	1,986	1,912	1,913	-1.65%	20,800	-	-7%
06/15	2,031	2,035	1,945	1,945	-4.61%	36,600	-	-5.9%
06/12	2,091	2,141	1,988	2,039	-3.27%	25,300	-	-1.73%
06/11	2,132	2,144	2,062	2,108	-2.86%	18,300	-	+1.39%
06/10	1,989	2,230	1,944	2,170	+10.55%	77,100	-	+4.43%
06/09	1,945	2,023	1,921	1,963	+1.71%	41,500	-	-5.4%
06/08	2,034	2,072	1,930	1,930	-7.39%	34,800	-	-7.3%
06/05	2,095	2,154	2,082	2,084	-1.33%	29,300	-	-0.48%
06/04	2,275	2,275	2,013	2,112	-9.16%	77,300	-	+0.67%
06/03	2,400	2,445	2,302	2,325	-5.1%	49,300	-	+10.66%
06/02	2,350	2,469	2,339	2,450	+2.08%	77,900	-	+17.11%
06/01	2,178	2,487	2,167	2,400	+12.31%	132,200	-	+15.44%
05/29	1,925	2,170	1,918	2,137	+13.37%	80,100	-	+3.44%
05/28	1,911	1,947	1,854	1,885	-1.87%	51,000	-	-8.5%
05/27	1,957	2,004	1,911	1,921	-1.03%	33,500	-	-6.88%
05/26	1,940	1,963	1,903	1,941	+0.05%	21,400	-	-5.96%
05/25	2,050	2,065	1,920	1,940	-4.39%	36,200	-	-6.01%
05/22	1,969	2,039	1,969	2,029	+5.18%	48,500	-	-1.74%
05/21	1,995	1,995	1,922	1,929	-3.07%	29,000	-	-6.5%
05/20	2,047	2,079	1,959	1,990	-2.78%	27,300	-	-3.49%
05/19	1,991	2,049	1,953	2,047	+2.86%	38,400	-	-0.53%
05/18	2,161	2,161	1,931	1,990	-5.73%	93,100	-	-3.07%
05/15	15:30 譲渡制限付株式としての自己株式の処分完了に関するお知らせ
05/15	2,206	2,269	2,034	2,111	+7.38%	116,500	-	+3.08%
05/14	15:30 2026年度第1四半期決算説明資料
05/14	15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/14	2,095	2,095	1,931	1,966	-6.51%	90,200	-	-3.49%
05/13	2,122	2,149	2,067	2,103	-2.59%	25,900	-	+3.55%
05/12	2,155	2,192	2,126	2,159	+0.23%	20,500	-	+6.99%
05/11	2,150	2,197	2,138	2,154	+1.6%	33,200	-	+7.43%
05/08	2,116	2,177	2,070	2,120	+1.44%	30,600	-	+6.59%
05/07	2,084	2,158	2,077	2,090	-0.24%	32,400	-	+5.82%
05/01	2,142	2,174	2,074	2,095	-2.24%	36,600	-	+6.67%
04/30	2,225	2,247	2,136	2,143	-3.69%	58,300	-	+9.84%
04/28	2,220	2,248	2,202	2,225	+1.88%	60,500	-	+14.87%
04/27	2,181	2,247	2,173	2,184	-0.05%	70,900	-	+13.93%
04/24	2,166	2,211	2,128	2,185	+3.95%	71,500	-	+15.12%

ユーソナー（431A）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