ユミルリンク（4372）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,208
- 始値
- 1,209
- 高値
- 1,252
- 安値
- 1,209
- 終値 +2.32%
- 1,236
- 出来高 +1.82%
- 11,200
乖離率
- 株価（5日）
移動平均値 - +3.6%
1,193 - 株価（25日）
移動平均値 - +6.64%
1,159 - 出来高（5日）
移動平均値 - +40%
8,000
2025/10/21～2026/03/27
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 | ||||||||||
| 03/27 | 1,209 | 1,252 | 1,209 | 1,236 | +2.32% | 11,200 | 48億1125万 | +6.64% | 12.97 | 1.58 |
| 03/26 | 1,160 | 1,240 | 1,160 | 1,208 | +1.51% | 11,000 | 47億226万 | +4.41% | 12.68 | 1.54 |
| 03/25 | 1,189 | 1,190 | 1,189 | 1,190 | +0.08% | 300 | 46億3219万 | +2.85% | 12.49 | 1.52 |
| 03/24 | 1,142 | 1,189 | 1,142 | 1,189 | +4.12% | 6,700 | 46億2830万 | +2.85% | 12.48 | 1.52 |
| 03/23 | 1,201 | 1,201 | 1,142 | 1,142 | -4.91% | 10,800 | 44億4534万 | -1.21% | 11.99 | 1.46 |
| 03/19 | 1,248 | 1,248 | 1,201 | 1,201 | -4.15% | 10,900 | 46億7501万 | +2.91% | 12.61 | 1.53 |
| 03/18 | 1,170 | 1,253 | 1,170 | 1,253 | +7.74% | 18,400 | 48億7742万 | +6.55% | 13.15 | 1.6 |
| 03/17 | 1,200 | 1,230 | 1,163 | 1,163 | +0.09% | 3,400 | 45億2709万 | -1.69% | 12.21 | 1.48 |
| 03/16 | 1,144 | 1,170 | 1,130 | 1,162 | -1.02% | 8,600 | 45億2320万 | -2.6% | 12.2 | 1.48 |
| 03/13 | 1,239 | 1,278 | 1,150 | 1,174 | -7.49% | 19,200 | 45億6991万 | -2.41% | 12.32 | 1.5 |
| 03/12 | 1,101 | 1,269 | 1,101 | 1,269 | +15.15% | 79,500 | 49億3970万 | +4.62% | 13.32 | 1.62 |
| 03/11 | 1,105 | 1,112 | 1,102 | 1,102 | -0.72% | 4,700 | 42億8964万 | -9.6% | 11.57 | 1.41 |
| 03/10 | 1,110 | 1,122 | 1,101 | 1,110 | +0.82% | 3,500 | 43億2078万 | -9.83% | 11.65 | 1.42 |
| 03/09 | 1,101 | 1,113 | 1,100 | 1,101 | -1.7% | 9,300 | 42億8575万 | -11.42% | 11.56 | 1.41 |
| 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% | 14.98 | 1.81 |
| 12/29 | 1,430 | 1,438 | 1,413 | 1,415 | -0.49% | 2,400 | 55億802万 | +0.21% | 14.95 | 1.81 |
| 12/26 | 1,428 | 1,428 | 1,405 | 1,422 | -0.21% | 1,200 | 55億3527万 | +0.71% | 15.03 | 1.82 |
| 12/25 | 1,401 | 1,425 | 1,401 | 1,425 | +0.71% | 2,400 | 55億4695万 | +0.99% | 15.06 | 1.82 |
| 12/24 | 1,419 | 1,421 | 1,402 | 1,415 | +0.57% | 5,200 | 55億802万 | +0.28% | 14.95 | 1.81 |
| 12/23 | 1,405 | 1,663 | 1,403 | 1,407 | +0.14% | 36,200 | 54億7688万 | -0.28% | 14.87 | 1.8 |
| 12/22 | 1,409 | 1,410 | 1,405 | 1,405 | +0.57% | 1,000 | 54億6910万 | -0.43% | 14.85 | 1.79 |
| 12/19 | 1,399 | 1,406 | 1,390 | 1,397 | -0.64% | 1,600 | 54億3796万 | -0.99% | 14.76 | 1.78 |
| 12/18 | 1,403 | 1,406 | 1,395 | 1,406 | -0.14% | 600 | 54億7299万 | -0.35% | 14.86 | 1.8 |
| 12/17 | 1,408 | 1,408 | 1,408 | 1,408 | +1.22% | 100 | 54億8078万 | -0.14% | 14.88 | 1.8 |
| 12/16 | 1,400 | 1,400 | 1,391 | 1,391 | -0.22% | 700 | 54億1460万 | -1.35% | 14.7 | 1.78 |
| 12/15 | 1,400 | 1,400 | 1,394 | 1,394 | -0.14% | 600 | 54億2628万 | -1.13% | 14.73 | 1.78 |
| 12/12 | 1,406 | 1,409 | 1,396 | 1,396 | -0.92% | 4,800 | 54億3406万 | -1.06% | 14.75 | 1.78 |
| 12/11 | 1,419 | 1,419 | 1,407 | 1,409 | -0.07% | 1,200 | 54億8467万 | -0.14% | 14.89 | 1.8 |
| 12/10 | 1,411 | 1,413 | 1,410 | 1,410 | +0.07% | 300 | 54億8856万 | -0.07% | 14.9 | 1.8 |
| 12/09 | 1,408 | 1,412 | 1,408 | 1,409 | -0.7% | 700 | 54億8467万 | -0.14% | 14.89 | 1.8 |
| 12/08 | 1,415 | 1,424 | 1,409 | 1,419 | -0.07% | 1,900 | 55億2359万 | +0.57% | 14.99 | 1.81 |
| 12/05 | 1,425 | 1,425 | 1,420 | 1,420 | -0.07% | 300 | 55億2749万 | +0.71% | 15 | 1.81 |
| 12/04 | 1,424 | 1,424 | 1,421 | 1,421 | 0% | 400 | 55億3138万 | +0.78% | 15.01 | 1.81 |
| 12/03 | 1,426 | 1,434 | 1,421 | 1,421 | -0.98% | 800 | 55億3138万 | +0.71% | 15.01 | 1.81 |
| 12/02 | 1,429 | 1,438 | 1,429 | 1,435 | +0.42% | 900 | 55億8588万 | +1.7% | 15.16 | 1.83 |
| 12/01 | 1,420 | 1,430 | 1,420 | 1,429 | +1.28% | 1,800 | 55億6252万 | +1.35% | 15.1 | 1.82 |
| 11/28 | 1,411 | 1,411 | 1,410 | 1,411 | -0.14% | 1,800 | 54億9245万 | +0.07% | 14.91 | 1.8 |
| 11/27 | 1,420 | 1,443 | 1,413 | 1,413 | -0.21% | 2,300 | 55億24万 | +0.21% | 14.93 | 1.8 |
| 11/26 | 1,410 | 1,419 | 1,409 | 1,416 | +0.57% | 2,700 | 55億1192万 | +0.43% | 14.96 | 1.81 |
| 11/25 | 1,401 | 1,410 | 1,401 | 1,408 | -0.14% | 1,500 | 54億8078万 | -0.14% | 14.88 | 1.8 |
| 11/21 | 1,403 | 1,415 | 1,401 | 1,410 | +0.07% | 2,700 | 54億8856万 | -0.07% | 14.9 | 1.8 |
| 11/20 | 1,415 | 1,415 | 1,408 | 1,409 | -0.98% | 1,200 | 54億8467万 | -0.21% | 14.89 | 1.8 |
| 11/19 | 1,408 | 1,423 | 1,408 | 1,423 | +1.07% | 1,800 | 55億3916万 | +0.64% | 15.04 | 1.82 |
| 11/17 | 1,422 | 1,426 | 1,394 | 1,408 | +0.43% | 5,200 | 54億8078万 | -0.49% | 14.88 | 1.8 |
| 11/14 | 1,417 | 1,424 | 1,402 | 1,402 | -0.5% | 1,700 | 54億5742万 | -1.13% | 14.81 | 1.79 |
| 11/13 | 1,395 | 1,419 | 1,395 | 1,409 | +1.15% | 1,100 | 54億8467万 | -0.77% | 14.89 | 1.8 |
| 11/12 | 1,393 | 1,393 | 1,393 | 1,393 | -0.14% | 200 | 54億2239万 | -2.04% | 14.72 | 1.78 |
| 11/11 | 1,395 | 1,395 | 1,395 | 1,395 | -0.5% | 200 | 54億3017万 | -2.11% | 14.74 | 1.78 |
| 11/10 | 1,402 | 1,402 | 1,401 | 1,402 | +0.21% | 400 | 54億5742万 | -1.82% | 14.81 | 1.79 |
| 11/06 | 1,390 | 1,399 | 1,390 | 1,399 | 0% | 900 | 54億4574万 | -2.3% | 14.78 | 1.79 |
| 11/05 | 1,401 | 1,401 | 1,393 | 1,399 | -0.14% | 1,800 | 54億4574万 | -2.51% | 14.78 | 1.79 |
| 11/04 | 1,418 | 1,425 | 1,401 | 1,401 | 0% | 3,500 | 54億5353万 | -2.51% | 14.8 | 1.79 |
| 10/31 | 1,410 | 1,422 | 1,401 | 1,401 | -0.64% | 1,800 | 54億5353万 | -2.64% | 14.8 | 1.79 |
| 10/30 | 1,424 | 1,424 | 1,410 | 1,410 | 0% | 2,100 | 54億8856万 | -2.15% | 14.9 | 1.8 |
| 10/29 | 1,410 | 1,423 | 1,409 | 1,410 | 0% | 2,200 | 54億8856万 | -2.15% | 14.9 | 1.8 |
| 10/27 | 1,429 | 1,429 | 1,410 | 1,410 | -1.19% | 1,400 | 54億8856万 | -2.29% | 14.9 | 1.8 |
| 10/23 | 1,428 | 1,429 | 1,427 | 1,427 | -0.07% | 600 | 55億5474万 | -1.31% | 15.08 | 1.82 |
| 10/22 | 1,429 | 1,429 | 1,428 | 1,428 | +0.28% | 300 | 55億5863万 | -1.31% | 15.09 | 1.82 |
| 10/21 | 1,409 | 1,424 | 1,409 | 1,424 | +0.49% | 400 | 55億4306万 | -1.66% | 15.05 | 1.82 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 | 1,236 2026/3/27 | 11,200 | 48億1125万 | +6.64% 1,159 | |||
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）
- 2026/03/27 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
990円（2022/01/19） - 25%（1.25倍）
1,236円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
