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
11/02	2,534	2,545	2,450	2,459	-4.84%	18,500	-	-6.25%
10/30	2,634	2,651	2,567	2,584	0%	14,900	-	-1.82%
10/29	2,582	2,588	2,511	2,584	-0.19%	13,300	-	-2.05%
10/28	2,619	2,679	2,568	2,589	-1.37%	17,700	-	-2.19%
10/27	2,686	2,686	2,582	2,625	-1.43%	21,700	-	-1.02%
10/26	2,654	2,758	2,580	2,663	-0.6%	31,400	-	+0.34%
10/23	2,743	2,788	2,600	2,679	-3.98%	35,700	-	+0.83%
10/22	2,873	2,989	2,790	2,790	-2.86%	27,000	-	+4.89%
10/21	2,678	2,969	2,646	2,872	+9.24%	76,600	-	+8.17%
10/20	2,757	2,757	2,621	2,629	-4.09%	28,000	-	-0.64%
10/19	2,700	2,751	2,641	2,741	+0.51%	18,400	-	+3.63%
10/16	2,525	2,775	2,518	2,727	+10.18%	35,000	-	+3.1%
10/15	2,523	2,551	2,474	2,475	-1.9%	70,700	-	-6.39%
10/14	2,574	2,595	2,520	2,523	-2.51%	17,700	-	-5.08%
10/13	2,640	2,690	2,556	2,588	-1.82%	17,200	-	-2.74%
10/09	2,530	2,663	2,520	2,636	+4.19%	27,300	-	-0.9%
10/08	2,471	2,531	2,450	2,530	+1.81%	16,400	-	-5.03%
10/07	2,511	2,550	2,475	2,485	-2.24%	29,200	-	-6.86%
10/06	2,515	2,620	2,515	2,542	+1.07%	19,800	-	-4.72%
10/05	2,614	2,644	2,515	2,515	-4.01%	22,000	-	-5.56%
10/02	2,663	2,676	2,605	2,620	-1.58%	15,100	-	-1.24%
10/01	16:00 (開示事項の経過)Empire State株式会社の株式取得(子会社化)完了に関するお知らせ
10/01	2,670	2,689	2,630	2,662	-1.22%	9,000	-	+0.87%
09/30	2,659	2,710	2,635	2,695	+1.54%	28,000	-	+2.86%
09/29	2,698	2,705	2,629	2,654	-1.63%	28,200	-	+2.08%
09/28	2,697	2,757	2,664	2,698	+0.6%	22,400	-	+4.57%
09/25	2,805	2,817	2,658	2,682	-2.65%	33,500	-	+4.97%
09/24	2,761	2,791	2,741	2,755	-1.99%	9,000	-	+8.72%
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%

ユーソナー（431A）のIR情報・決算資料

2026/06/08～2026/11/02

IR情報＆株価推移

開示資料

決算

株式

チャート