- 4486
- 2026/09/29
- 時価
- 54億円
- PER 予
- 11.22倍
- 2019年以降
- 9.36-56.88倍
（2019-2025年） - PBR
- 2.24倍
- 2019年以降
- 1.44-7.96倍
（2019-2025年） - 配当 予
- 2.33%
- ROE 予
- 19.97%
- ROA 予
- 13.42%
- 資料
- Link
- CSV,JSON
ユナイトアンドグロウ（4486）の株価チャート
株価
9/29
- 前日 (9/28)
- 690
- 始値
- 689
- 高値
- 690
- 安値
- 686
- 終値 -0.43%
- 687
- 出来高 -28.26%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -0.29%
689 - 株価（25日）
移動平均値 - +0.29%
685 - 出来高（5日）
移動平均値 - -46.6%
6,180
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 689 | 690 | 686 | 687 | -0.43% | 3,300 | - | +0.29% | - | - |
| 09/28 | 693 | 693 | 687 | 690 | -0.14% | 4,600 | - | +0.73% | - | - |
| 09/25 | 692 | 693 | 686 | 691 | -0.14% | 9,000 | - | +0.73% | - | - |
| 09/24 | 686 | 692 | 686 | 692 | +1.02% | 6,700 | - | +1.02% | - | - |
| 09/18 | 677 | 685 | 677 | 685 | +1.78% | 7,300 | - | 0% | - | - |
| 09/17 | 673 | 677 | 671 | 673 | +0.45% | 5,800 | - | -1.75% | - | - |
| 09/16 | 680 | 683 | 668 | 670 | -0.59% | 9,400 | - | -2.19% | - | - |
| 09/15 | 672 | 674 | 664 | 674 | +0.3% | 7,300 | - | -1.61% | - | - |
| 09/14 | 659 | 672 | 656 | 672 | +1.97% | 9,100 | - | -1.75% | - | - |
| 09/11 | 669 | 669 | 657 | 659 | -1.49% | 3,000 | - | -3.51% | - | - |
| 09/10 | 669 | 669 | 661 | 669 | +0.75% | 1,200 | - | -2.05% | - | - |
| 09/09 | 670 | 670 | 664 | 664 | -1.34% | 4,600 | - | -2.64% | - | - |
| 09/08 | 680 | 681 | 670 | 673 | -1.75% | 6,800 | - | -1.03% | - | - |
| 09/07 | 685 | 687 | 680 | 685 | -0.44% | 5,000 | - | +0.88% | - | - |
| 09/04 | 669 | 689 | 669 | 688 | +1.93% | 3,800 | - | +1.62% | - | - |
| 09/03 | 688 | 689 | 665 | 675 | -2.17% | 6,900 | - | 0% | - | - |
| 09/02 | 702 | 702 | 685 | 690 | -2.13% | 5,000 | - | +2.53% | - | - |
| 09/01 | 700 | 708 | 700 | 705 | 0% | 4,500 | - | +5.07% | - | - |
| 08/31 | 705 | 706 | 698 | 705 | 0% | 9,400 | - | +5.38% | - | - |
| 08/28 | 701 | 709 | 697 | 705 | -0.14% | 4,200 | - | +5.7% | - | - |
| 08/27 | 701 | 706 | 691 | 706 | +0.71% | 7,400 | - | +6.17% | - | - |
| 08/26 | 695 | 702 | 690 | 701 | +0.14% | 3,200 | - | +5.73% | - | - |
| 08/25 | 695 | 703 | 685 | 700 | +1.45% | 19,900 | - | +5.9% | - | - |
| 08/24 | 682 | 698 | 681 | 690 | +1.77% | 9,900 | - | +4.7% | - | - |
| 08/21 | 684 | 688 | 678 | 678 | -2.31% | 5,200 | - | +3.2% | - | - |
| 08/20 | 698 | 704 | 661 | 694 | -0.86% | 30,100 | - | +5.79% | - | - |
| 08/19 | 672 | 700 | 658 | 700 | +3.7% | 22,500 | - | +6.87% | - | - |
| 08/18 | 688 | 688 | 673 | 675 | -2.03% | 12,500 | - | +3.53% | - | - |
| 08/17 | 691 | 691 | 674 | 689 | -0.29% | 30,400 | - | +5.84% | - | - |
| 08/14 | 671 | 691 | 650 | 691 | +3.44% | 48,900 | - | +6.47% | - | - |
| 08/13 | 660 | 668 | 660 | 668 | +0.3% | 7,000 | - | +3.25% | - | - |
| 08/12 | 664 | 666 | 654 | 666 | +1.37% | 5,300 | - | +3.26% | - | - |
| 08/10 | 651 | 662 | 648 | 657 | +0.92% | 10,200 | - | +2.02% | - | - |
| 08/07 | 643 | 652 | 643 | 651 | 0% | 2,400 | - | +1.24% | - | - |
| 08/06 | 635 | 651 | 635 | 651 | +3.17% | 6,700 | - | +1.24% | - | - |
| 08/05 | 635 | 635 | 631 | 631 | -0.16% | 3,200 | - | -1.71% | - | - |
| 08/04 | 638 | 646 | 625 | 632 | -0.94% | 21,800 | - | -1.56% | - | - |
| 08/03 | 632 | 638 | 627 | 638 | +0.95% | 11,600 | - | -0.62% | - | - |
| 07/31 | 636 | 638 | 632 | 632 | -0.47% | 3,100 | - | -1.56% | - | - |
| 07/30 | 646 | 647 | 635 | 635 | -0.47% | 3,500 | - | -1.09% | - | - |
| 07/29 | 650 | 652 | 638 | 638 | -1.39% | 7,700 | - | -0.62% | - | - |
| 07/28 | 653 | 653 | 647 | 647 | 0% | 4,800 | - | +0.78% | - | - |
| 07/27 | 649 | 655 | 647 | 647 | -1.22% | 4,600 | - | +0.94% | - | - |
| 07/24 | 667 | 667 | 652 | 655 | -0.46% | 6,900 | - | +2.18% | - | - |
| 07/23 | 649 | 659 | 649 | 658 | +1.39% | 2,700 | - | +2.65% | - | - |
| 07/22 | 649 | 649 | 647 | 649 | +0.93% | 900 | - | +1.41% | - | - |
| 07/21 | 650 | 651 | 640 | 643 | -1.08% | 5,000 | - | +0.47% | - | - |
| 07/17 | 655 | 655 | 643 | 650 | -0.31% | 3,600 | - | +1.56% | - | - |
| 07/16 | 654 | 660 | 652 | 652 | -0.31% | 1,200 | - | +1.88% | - | - |
| 07/15 | 655 | 675 | 652 | 654 | -0.91% | 12,000 | - | +2.19% | - | - |
| 07/14 | 646 | 660 | 645 | 660 | +3.29% | 8,200 | - | +3.13% | - | - |
| 07/13 | 641 | 645 | 638 | 639 | -0.31% | 16,700 | - | -0.31% | - | - |
| 07/10 | 637 | 642 | 631 | 641 | +0.63% | 6,100 | - | -0.16% | - | - |
| 07/09 | 637 | 641 | 637 | 637 | -0.62% | 3,100 | - | -0.93% | - | - |
| 07/08 | 630 | 641 | 630 | 641 | +1.91% | 6,600 | - | -0.31% | - | - |
| 07/07 | 637 | 637 | 626 | 629 | -0.47% | 9,600 | - | -2.48% | - | - |
| 07/06 | 640 | 641 | 627 | 632 | -1.4% | 13,900 | - | -2.32% | - | - |
| 07/03 | 635 | 644 | 633 | 641 | +0.79% | 5,600 | - | -1.38% | - | - |
| 07/02 | 632 | 644 | 632 | 636 | +0.47% | 6,900 | - | -2.45% | - | - |
| 07/01 | 632 | 633 | 632 | 633 | -0.16% | 3,000 | - | -3.36% | - | - |
| 06/30 | 638 | 638 | 634 | 634 | 0% | 2,700 | - | -3.5% | - | - |
| 06/29 | 629 | 637 | 629 | 634 | +1.28% | 9,800 | - | -3.94% | - | - |
| 06/26 | 631 | 631 | 625 | 626 | -0.79% | 10,100 | - | -5.58% | - | - |
| 06/25 | 644 | 644 | 631 | 631 | -0.79% | 8,900 | - | -5.11% | - | - |
| 06/24 | 635 | 636 | 632 | 636 | +0.16% | 4,500 | - | -4.79% | - | - |
| 06/23 | 640 | 647 | 635 | 635 | -1.24% | 13,600 | - | -5.37% | - | - |
| 06/22 | 641 | 650 | 639 | 643 | +0.31% | 5,000 | - | -4.46% | - | - |
| 06/19 | 642 | 645 | 639 | 641 | -1.54% | 14,100 | - | -5.04% | - | - |
| 06/18 | 640 | 651 | 640 | 651 | +1.72% | 2,600 | - | -3.84% | - | - |
| 06/17 | 640 | 651 | 639 | 640 | -0.16% | 11,700 | - | -5.74% | - | - |
| 06/16 | 639 | 648 | 639 | 641 | -1.23% | 2,200 | - | -5.6% | - | - |
| 06/15 | 649 | 650 | 642 | 649 | +1.56% | 6,400 | - | -4.42% | - | - |
| 06/12 | 660 | 660 | 639 | 639 | -3.47% | 14,500 | - | -5.89% | - | - |
| 06/11 | 662 | 665 | 651 | 662 | +0.46% | 2,900 | - | -2.65% | - | - |
| 06/10 | 671 | 671 | 658 | 659 | -1.35% | 4,100 | - | -2.95% | - | - |
| 06/09 | 659 | 668 | 659 | 668 | +1.21% | 1,100 | - | -1.76% | - | - |
| 06/08 | 657 | 666 | 657 | 660 | -1.05% | 3,900 | - | -2.8% | - | - |
| 06/05 | 658 | 677 | 645 | 667 | +1.52% | 15,600 | - | -1.62% | - | - |
| 06/04 | 661 | 669 | 656 | 657 | -1.79% | 13,300 | - | -3.1% | - | - |
| 06/03 | 687 | 687 | 669 | 669 | -3.04% | 11,200 | - | -1.47% | - | - |
| 06/02 | 696 | 696 | 686 | 690 | -0.86% | 3,400 | - | +1.62% | - | - |
| 06/01 | 704 | 705 | 694 | 696 | -0.71% | 9,200 | - | +2.5% | - | - |
| 05/29 | 703 | 706 | 699 | 701 | -0.28% | 7,300 | - | +3.39% | - | - |
| 05/28 | 703 | 705 | 700 | 703 | +0.72% | 8,300 | - | +3.69% | - | - |
| 05/27 | 700 | 703 | 698 | 698 | -0.29% | 5,500 | - | +3.1% | - | - |
| 05/26 | 703 | 705 | 699 | 700 | -0.28% | 9,900 | - | +3.7% | - | - |
| 05/25 | 709 | 711 | 696 | 702 | +0.86% | 31,200 | - | +4.31% | - | - |
| 05/22 | 701 | 702 | 692 | 696 | -0.57% | 6,800 | - | +3.88% | - | - |
| 05/21 | 702 | 706 | 694 | 700 | -0.14% | 5,400 | - | +4.79% | - | - |
| 05/20 | 703 | 705 | 696 | 701 | -0.28% | 6,300 | - | +5.26% | - | - |
| 05/19 | 700 | 707 | 681 | 703 | +3.38% | 20,600 | - | +5.87% | - | - |
| 05/18 | 703 | 703 | 671 | 680 | -2.58% | 15,400 | - | +2.72% | - | - |
| 05/15 | 700 | 729 | 698 | 698 | +0.29% | 38,600 | - | +5.6% | - | - |
| 05/14 | 641 | 730 | 641 | 696 | +8.75% | 50,900 | - | +5.45% | - | - |
| 05/13 | 639 | 646 | 627 | 640 | 0% | 11,200 | - | -2.88% | - | - |
| 05/12 | 645 | 650 | 639 | 640 | -1.23% | 7,000 | - | -2.88% | - | - |
| 05/11 | 651 | 655 | 646 | 648 | -1.07% | 3,600 | - | -1.82% | - | - |
| 05/08 | 645 | 655 | 644 | 655 | +0.46% | 4,000 | - | -0.61% | - | - |
| 05/07 | 664 | 664 | 648 | 652 | -3.26% | 9,300 | - | -0.91% | - | - |
| 05/01 | 637 | 674 | 632 | 674 | +5.15% | 17,600 | - | +2.43% | - | - |
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 | |
| 2019年 12月期 | 1,144 4,575 12/20 | 708 2,833 12/30 | 8,210,000 2,052,500 12/20 | 83億591万 | 51億4331万 | - | -17.45% 2/3 |
| 2020年 12月期 | 1,245 2,490 10/15 | 235 940 3/30 940 3/23 | 1,548,800 774,400 10/15 | 90億7007万 | 17億657万 | +51.17% 4/9 | -49.04% 3/13 |
| 2021年 12月期 | 1,039 2,077 11/22 | 577 1,153 3/5 | 386,000 193,000 1/5 | 76億8157万 | 42億637万 | +27.15% 11/22 | -21.13% 1/25 |
| 2022年 12月期 | 875 1,750 1/4 | 476 951 2/24 | 136,800 68,400 2/15 | 64億7220万 | 35億3505万 | +14.23% 4/4 | -19.28% 2/24 |
| 2023年 12月期 | 636 1,271 1/24 | 470 940 5/16 | 222,200 111,100 12/18 | 50億367万 | 37億59万 | +13.24% 12/18 | -14.89% 5/16 |
| 2024年 12月期 | 800 1,600 4/18 | 458 916 8/5 | 230,200 115,100 5/29 | 63億2160万 | 36億2442万 | +23.07% 9/3 | -23.06% 8/5 |
| 2025年 12月期 | 785 9/25 | 500 1,000 4/7 | 232,400 116,200 5/15 | 62億4263万 | 39億7400万 | +17.94% 8/14 | -10.5% 4/7 |
| 最新 | 687 2026/9/29 | 3,300 | 54億7154万 | +0.29% 685 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/09/29 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
235円（2020/03/30） - 192%（2.92倍）
687円（9/29）
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。
