株価チャート

株価

3/6

前日 (3/5): 1,103
始値: 1,115
高値: 1,120
安値: 1,106
終値 +1.54%: 1,120
出来高 -19.23%: 2,100

乖離率

株価（5日） 移動平均値: +0.45%
1,115
株価（25日） 移動平均値: -10.83%
1,256
出来高（5日） 移動平均値: -66.67%
6,300

2025/09/29～2026/03/06

株価推移

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
03/06	1,115	1,120	1,106	1,120	+1.54%	2,100	43億5971万	-10.83%	11.76	1.43
03/05	1,120	1,122	1,102	1,103	0%	2,600	42億9353万	-13.01%	11.58	1.41
03/04	1,119	1,130	1,101	1,103	-1.52%	11,600	42億9353万	-13.9%	11.58	1.41
03/03	1,129	1,168	1,115	1,120	-0.8%	8,900	43億5971万	-13.45%	11.76	1.43
03/02	1,127	1,164	1,125	1,129	-0.35%	6,300	43億9474万	-13.55%	11.85	1.44
02/27	1,161	1,161	1,130	1,133	-0.61%	8,200	44億1031万	-14.1%	11.89	1.45
02/26	1,140	1,150	1,140	1,140	+0.09%	3,800	44億3756万	-14.35%	11.97	1.46
02/25	1,146	1,150	1,126	1,139	-0.18%	10,400	44億3367万	-15.13%	11.95	1.45
02/24	1,150	1,163	1,141	1,141	-2.23%	14,400	44億4145万	-15.73%	11.98	1.46
02/20	1,177	1,177	1,166	1,167	-0.85%	5,300	45億4266万	-14.57%	12.25	1.49
02/19	1,200	1,200	1,175	1,177	-0.76%	40,700	45億8159万	-14.46%	12.35	1.5
02/18	1,219	1,219	1,175	1,186	-1.17%	5,300	46億1662万	-14.43%	12.45	1.51
02/17	1,180	1,222	1,180	1,200	+1.78%	9,600	46億7112万	-14.04%	12.59	1.53
02/16	1,187	1,190	1,169	1,179	-0.25%	22,700	45億8937万	-16.09%	12.37	1.51
02/13	1,435	1,435	1,120	1,182	-16.76%	72,200	46億105万	-16.53%	12.41	1.51
02/12	1,425	1,435	1,420	1,420	-1.18%	3,100	55億2749万	-0.42%	14.9	1.81
02/10	1,450	1,450	1,431	1,437	+0.84%	1,300	55億9366万	+0.77%	15.08	1.83
02/09	1,410	1,425	1,410	1,425	+1.06%	600	55億4695万	0%	14.96	1.82
02/06	1,411	1,425	1,400	1,410	-0.63%	3,600	54億8856万	-1.05%	14.8	1.8
02/05	1,412	1,419	1,412	1,419	+0.42%	200	55億2359万	-0.42%	14.89	1.81
02/04	1,406	1,430	1,405	1,413	+0.21%	700	55億24万	-0.84%	14.83	1.8
02/03	1,408	1,423	1,408	1,410	+0.21%	2,300	54億8856万	-1.05%	14.8	1.8
02/02	1,415	1,416	1,407	1,407	-0.57%	1,100	54億7688万	-1.26%	14.77	1.8
01/30	1,411	1,424	1,409	1,415	-0.35%	1,500	55億802万	-0.7%	14.85	1.81
01/29	1,411	1,444	1,411	1,420	+0.28%	1,000	55億2749万	-0.35%	14.9	1.81
01/28	1,425	1,425	1,416	1,416	-0.84%	600	55億1192万	-0.56%	14.86	1.81
01/26	1,435	1,435	1,428	1,428	-0.76%	1,900	55億5863万	+0.28%	14.99	1.82
01/23	1,430	1,440	1,430	1,439	+0.63%	1,500	56億145万	+1.2%	15.1	1.84
01/22	1,430	1,447	1,430	1,430	0%	2,100	55億6641万	+0.7%	15.01	1.83
01/21	1,433	1,437	1,429	1,430	-0.42%	1,800	55億6641万	+0.78%	15.01	1.83
01/20	1,433	1,454	1,433	1,436	+0.21%	1,500	55億8977万	+1.27%	15.07	1.83
01/19	1,432	1,437	1,431	1,433	-0.42%	1,200	55億7809万	+1.13%	15.04	1.83
01/16	1,430	1,439	1,430	1,439	+0.7%	400	56億145万	+1.62%	15.1	1.84
01/15	1,429	1,429	1,425	1,429	+0.21%	900	55億6252万	+0.99%	15	1.82
01/14	1,423	1,427	1,423	1,426	+0.35%	700	55億5084万	+0.78%	14.97	1.82
01/13	1,459	1,459	1,421	1,421	-1.04%	2,400	55億3138万	+0.42%	14.91	1.81
01/09	1,435	1,439	1,435	1,436	+0.07%	1,200	55億8977万	+1.48%	15.07	1.83
01/08	1,438	1,466	1,426	1,435	+0.07%	2,800	55億8588万	+1.41%	15.06	1.83
01/07	1,428	1,435	1,426	1,434	+0.14%	2,100	55億8198万	+1.34%	15.05	1.83
01/06	1,435	1,460	1,425	1,432	+0.49%	2,700	55億7420万	+1.27%	15.03	1.83
01/05	1,418	1,430	1,414	1,425	+0.49%	2,300	55億4695万	+0.85%	14.96	1.82
2025
12/30	1,416	1,418	1,407	1,418	+0.21%	900	55億1970万	+0.42%	15.01	1.81
12/29	1,430	1,438	1,413	1,415	-0.49%	2,400	55億802万	+0.21%	14.98	1.81
12/26	1,428	1,428	1,405	1,422	-0.21%	1,200	55億3527万	+0.71%	15.05	1.82
12/25	1,401	1,425	1,401	1,425	+0.71%	2,400	55億4695万	+0.99%	15.08	1.82
12/24	1,419	1,421	1,402	1,415	+0.57%	5,200	55億802万	+0.28%	14.98	1.81
12/23	1,405	1,663	1,403	1,407	+0.14%	36,200	54億7688万	-0.28%	14.89	1.8
12/22	1,409	1,410	1,405	1,405	+0.57%	1,000	54億6910万	-0.43%	14.87	1.79
12/19	1,399	1,406	1,390	1,397	-0.64%	1,600	54億3796万	-0.99%	14.79	1.78
12/18	1,403	1,406	1,395	1,406	-0.14%	600	54億7299万	-0.35%	14.88	1.8
12/17	1,408	1,408	1,408	1,408	+1.22%	100	54億8078万	-0.14%	14.9	1.8
12/16	1,400	1,400	1,391	1,391	-0.22%	700	54億1460万	-1.35%	14.72	1.78
12/15	1,400	1,400	1,394	1,394	-0.14%	600	54億2628万	-1.13%	14.76	1.78
12/12	1,406	1,409	1,396	1,396	-0.92%	4,800	54億3406万	-1.06%	14.78	1.78
12/11	1,419	1,419	1,407	1,409	-0.07%	1,200	54億8467万	-0.14%	14.91	1.8
12/10	1,411	1,413	1,410	1,410	+0.07%	300	54億8856万	-0.07%	14.92	1.8
12/09	1,408	1,412	1,408	1,409	-0.7%	700	54億8467万	-0.14%	14.91	1.8
12/08	1,415	1,424	1,409	1,419	-0.07%	1,900	55億2359万	+0.57%	15.02	1.81
12/05	1,425	1,425	1,420	1,420	-0.07%	300	55億2749万	+0.71%	15.03	1.81
12/04	1,424	1,424	1,421	1,421	0%	400	55億3138万	+0.78%	15.04	1.81
12/03	1,426	1,434	1,421	1,421	-0.98%	800	55億3138万	+0.71%	15.04	1.81
12/02	1,429	1,438	1,429	1,435	+0.42%	900	55億8588万	+1.7%	15.19	1.83
12/01	1,420	1,430	1,420	1,429	+1.28%	1,800	55億6252万	+1.35%	15.13	1.82
11/28	1,411	1,411	1,410	1,411	-0.14%	1,800	54億9245万	+0.07%	14.94	1.8
11/27	1,420	1,443	1,413	1,413	-0.21%	2,300	55億24万	+0.21%	14.96	1.8
11/26	1,410	1,419	1,409	1,416	+0.57%	2,700	55億1192万	+0.43%	14.99	1.81
11/25	1,401	1,410	1,401	1,408	-0.14%	1,500	54億8078万	-0.14%	14.9	1.8
11/21	1,403	1,415	1,401	1,410	+0.07%	2,700	54億8856万	-0.07%	14.92	1.8
11/20	1,415	1,415	1,408	1,409	-0.98%	1,200	54億8467万	-0.21%	14.91	1.8
11/19	1,408	1,423	1,408	1,423	+1.07%	1,800	55億3916万	+0.64%	15.06	1.82
11/17	1,422	1,426	1,394	1,408	+0.43%	5,200	54億8078万	-0.49%	14.9	1.8
11/14	1,417	1,424	1,402	1,402	-0.5%	1,700	54億5742万	-1.13%	14.84	1.79
11/13	1,395	1,419	1,395	1,409	+1.15%	1,100	54億8467万	-0.77%	14.91	1.8
11/12	1,393	1,393	1,393	1,393	-0.14%	200	54億2239万	-2.04%	14.74	1.78
11/11	1,395	1,395	1,395	1,395	-0.5%	200	54億3017万	-2.11%	14.77	1.78
11/10	1,402	1,402	1,401	1,402	+0.21%	400	54億5742万	-1.82%	14.84	1.79
11/06	1,390	1,399	1,390	1,399	0%	900	54億4574万	-2.3%	14.81	1.79
11/05	1,401	1,401	1,393	1,399	-0.14%	1,800	54億4574万	-2.51%	14.81	1.79
11/04	1,418	1,425	1,401	1,401	0%	3,500	54億5353万	-2.51%	14.83	1.79
10/31	1,410	1,422	1,401	1,401	-0.64%	1,800	54億5353万	-2.64%	14.83	1.79
10/30	1,424	1,424	1,410	1,410	0%	2,100	54億8856万	-2.15%	14.92	1.8
10/29	1,410	1,423	1,409	1,410	0%	2,200	54億8856万	-2.15%	14.92	1.8
10/27	1,429	1,429	1,410	1,410	-1.19%	1,400	54億8856万	-2.29%	14.92	1.8
10/23	1,428	1,429	1,427	1,427	-0.07%	600	55億5474万	-1.31%	15.1	1.82
10/22	1,429	1,429	1,428	1,428	+0.28%	300	55億5863万	-1.31%	15.12	1.82
10/21	1,409	1,424	1,409	1,424	+0.49%	400	55億4306万	-1.66%	15.07	1.82
10/20	1,445	1,445	1,417	1,417	-0.84%	1,300	55億1581万	-2.28%	15	1.81
10/17	1,409	1,429	1,387	1,429	+1.49%	3,600	55億6252万	-1.52%	15.13	1.82
10/16	1,410	1,420	1,407	1,408	+0.07%	1,200	54億8078万	-3.1%	14.9	1.8
10/15	1,418	1,419	1,407	1,407	-0.71%	2,500	54億7688万	-3.37%	14.89	1.8
10/14	1,400	1,429	1,400	1,417	-0.91%	1,600	55億1581万	-2.81%	15	1.81
10/10	1,430	1,443	1,397	1,430	-1.24%	5,800	55億6641万	-2.12%	15.14	1.83
10/09	1,445	1,448	1,442	1,448	-0.55%	1,600	56億3648万	-0.96%	15.33	1.85
10/07	1,456	1,462	1,456	1,456	+0.07%	1,900	56億6762万	-0.41%	15.41	1.86
10/06	1,460	1,479	1,419	1,455	-0.82%	4,600	56億6373万	-0.27%	15.4	1.86
10/03	1,450	1,470	1,444	1,467	+1.17%	1,200	57億1044万	+0.76%	15.53	1.87
10/02	1,457	1,462	1,450	1,450	-1.09%	500	56億4427万	-0.21%	15.35	1.85
10/01	1,470	1,470	1,466	1,466	-0.27%	2,700	57億655万	+0.96%	15.52	1.87
09/30	1,482	1,482	1,460	1,470	-0.74%	1,000	57億2212万	+1.52%	15.56	1.91
09/29	1,478	1,484	1,478	1,481	+0.07%	900	57億6494万	+2.49%	15.68	1.93

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 12月期	1,847 9/22	991 11/11	7,166,500 9/22	71億8963万	38億5756万	+19.64% 2/3	-12.63% 11/10
2022年 12月期	1,677 3/25	990 1/19	591,200 2/3	65億2789万	38億5367万	+20.07% 3/18	-20.86% 5/16
2023年 12月期	1,438 9/6	1,073 1/5	201,200 2/10	55億9755万	41億7675万	+11.95% 2/10	-8.56% 5/19
2024年 12月期	1,490 10/16	1,180 2/14	100,800 10/16	57億9997万	45億9326万	+6.19% 5/8	-5.58% 8/5
2025年 12月期	1,952 5/15	1,270 4/7	168,500 5/15	75億9835万	49億4360万	+13.7% 2/19	-9.25% 8/14
最新	1,120 2026/3/6		2,100	43億5971万		-10.83% 1,256

年間値上がり率

2022/12/30 vs 2021/12/30: 4%（1.04倍）
2023/12/29 vs 2022/12/30: 9%（1.09倍）
2024/12/30 vs 2023/12/29: 13%（1.13倍）
2025/12/30 vs 2024/12/30: 3%（1.03倍）
2026/03/06 vs 2025/12/30: -21%（0.79倍）
過去安値 990円（2022/01/19）: 13%（1.13倍）
1,120円（3/6）

4372 ユミルリンク

株価チャート

株価

3/6

乖離率

2025/09/29～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート