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
10/23	379	384	376	379	-0.79%	23,100	-	-1.04%
10/22	388	390	382	382	-1.55%	7,100	-	-0.26%
10/21	383	388	383	388	+1.57%	3,100	-	+1.31%
10/20	392	397	380	382	-2.3%	35,400	-	-0.26%
10/19	394	397	388	391	-1.51%	23,800	-	+1.82%
10/16	（5%ルール）マッコーリーバンクリミテッド（0%）
10/16	388	397	387	397	+3.12%	30,100	-	+3.39%
10/15	394	394	385	385	-2.04%	24,800	-	+0.26%
10/14	382	394	381	393	+1.55%	45,200	-	+2.08%
10/13	383	387	380	387	+1.84%	10,600	-	+0.52%
10/09	378	381	378	380	+0.53%	4,200	-	-1.3%
10/08	378	379	378	378	0%	5,200	-	-2.07%
10/07	379	380	378	378	-0.79%	6,600	-	-2.33%
10/06	380	381	378	381	+0.53%	8,300	-	-1.55%
10/05	379	385	378	379	0%	5,200	-	-2.32%
10/02	379	382	379	379	-0.26%	5,600	-	-2.32%
10/01	（IR情報）15:45 2023年第2回及び第3回新株予約権の取得並びに消滅に関するお知らせ
10/01	383	383	380	380	-0.52%	4,500	-	-2.06%
09/30	383	383	379	382	+0.53%	3,300	-	-1.55%
09/29	382	382	379	380	0%	3,300	-	-2.06%
09/28	381	382	379	380	0%	2,600	-	-2.06%
09/25	381	381	378	380	-0.26%	10,900	-	-2.06%
09/24	380	382	378	381	-0.26%	13,500	-	-1.8%
09/18	381	382	378	382	0%	4,400	-	-1.55%
09/17	384	385	379	382	0%	9,100	-	-1.55%
09/16	384	384	376	382	-0.52%	10,900	-	-1.8%
09/15	386	386	377	384	+0.26%	7,900	-	-1.29%
09/14	378	383	376	383	+0.52%	11,500	-	-1.54%
09/11	378	384	362	381	-2.81%	87,600	-	-2.06%
09/10	（IR情報）15:45 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/10	395	399	391	392	-0.76%	26,400	-	+0.77%
09/09	395	395	391	395	0%	7,100	-	+1.54%
09/08	397	398	392	395	-1.5%	13,500	-	+1.8%
09/07	402	402	400	401	0%	7,300	-	+3.62%
09/04	400	402	396	401	+0.5%	18,200	-	+3.89%
09/03	400	400	398	399	-0.5%	10,200	-	+3.64%
09/02	399	403	398	401	0%	15,100	-	+4.43%
09/01	399	401	399	401	+0.75%	27,100	-	+4.43%
08/31	389	399	387	398	+3.11%	49,000	-	+3.92%
08/28	388	388	385	386	+0.26%	1,900	-	+1.05%
08/27	384	387	383	385	+0.26%	2,200	-	+0.79%
08/26	383	386	381	384	+0.26%	5,500	-	+0.52%
08/25	380	383	380	383	+0.52%	3,000	-	+0.26%
08/24	380	386	380	381	+0.79%	4,400	-	0%
08/21	384	385	375	378	-1.05%	16,700	-	-1.05%
08/20	386	386	378	382	0%	5,500	-	0%
08/19	388	388	382	382	-1.55%	6,600	-	0%
08/18	384	389	383	388	+1.57%	6,900	-	+1.57%
08/17	387	387	382	382	-1.04%	5,700	-	+0.26%
08/14	388	388	386	386	-0.26%	5,100	-	+1.31%
08/13	384	387	383	387	+0.52%	2,600	-	+1.57%
08/12	389	389	385	385	-0.52%	2,100	-	+1.32%
08/10	389	389	381	387	-0.26%	7,600	-	+1.84%
08/07	383	390	383	388	+1.31%	11,300	-	+2.11%
08/06	381	383	379	383	+1.32%	1,200	-	+1.06%
08/05	371	380	371	378	-0.26%	8,900	-	0%
08/04	375	379	375	379	+0.8%	3,600	-	+0.26%
08/03	377	377	373	376	-0.53%	800	-	-0.53%
07/31	378	379	378	378	+0.27%	3,400	-	+0.27%
07/30	374	378	374	377	+0.53%	4,300	-	0%
07/29	379	380	375	375	-1.57%	13,900	-	-0.53%
07/28	378	381	375	381	+0.79%	11,700	-	+1.06%
07/27	380	384	378	378	-1.05%	9,200	-	+0.53%
07/24	383	383	378	382	+0.26%	1,900	-	+1.6%
07/23	384	386	380	381	+0.26%	6,900	-	+1.33%
07/22	381	385	380	380	-0.52%	15,800	-	+1.06%
07/21	379	388	376	382	+0.53%	22,800	-	+1.6%
07/17	383	388	380	380	-1.55%	16,400	-	+1.06%
07/16	383	390	383	386	+0.26%	17,900	-	+2.66%
07/15	380	386	380	385	+1.32%	7,400	-	+2.39%
07/14	381	382	378	380	+0.26%	2,100	-	+1.06%
07/13	380	385	378	379	-0.26%	6,200	-	+0.53%
07/10	381	385	380	380	+0.8%	9,700	-	+0.53%
07/09	376	380	375	377	+0.53%	5,100	-	-0.26%
07/08	376	376	375	375	-0.27%	4,900	-	-1.06%
07/07	377	379	375	376	-0.27%	4,600	-	-1.05%
07/06	376	378	375	377	-0.26%	3,400	-	-0.79%
07/03	370	381	370	378	+1.61%	9,800	-	-0.79%
07/02	369	374	369	372	+1.09%	2,200	-	-2.62%
07/01	369	372	368	368	-0.54%	6,800	-	-3.92%
06/30	369	371	368	370	+0.27%	4,000	-	-3.9%
06/29	370	373	369	369	0%	6,500	-	-4.4%
06/26	366	369	365	369	+0.27%	5,500	-	-4.65%
06/25	368	370	367	368	-0.27%	3,500	-	-5.4%
06/24	367	372	367	369	-1.07%	5,600	-	-5.38%
06/23	373	373	367	373	0%	22,600	-	-4.85%
06/22	372	375	371	373	-0.8%	9,300	-	-5.09%
06/19	372	377	372	376	+1.08%	7,400	-	-4.57%
06/18	377	378	368	372	-1.33%	26,000	-	-5.82%
06/17	377	378	375	377	0%	5,000	-	-4.56%
06/16	378	380	377	377	-1.57%	4,600	-	-4.8%
06/15	378	383	375	383	0%	28,300	-	-3.53%
06/12	384	384	375	383	-0.26%	26,300	-	-3.53%
06/11	380	384	368	384	-4.71%	73,900	-	-3.52%
06/10	（IR情報）15:45 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/10	404	411	395	403	+1%	57,700	-	+1%
06/09	400	402	398	399	0%	35,700	-	0%
06/08	388	399	388	399	+2.31%	16,700	-	+0.25%
06/05	396	396	389	390	-0.76%	24,000	-	-2.01%
06/04	393	394	393	393	-0.51%	11,200	-	-1.26%
06/03	395	396	393	395	+0.25%	20,600	-	-0.75%
06/02	398	398	393	394	-1.25%	13,200	-	-1.01%
06/01	399	400	395	399	-0.25%	23,700	-	0%
05/29	（IR情報）15:45 コミットメントライン契約の締結に関するお知らせ
05/29	397	401	395	400	+0.5%	10,600	-	+0.25%

ユークス（4334）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート