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
10/27	799	823	786	797	0%	49,200	-	+13.21%	-	-
10/26	765	799	748	797	+5.15%	62,800	-	+14.02%	-	-
10/23	740	758	729	758	+4.7%	25,400	-	+9.22%	-	-
10/22	701	740	701	724	+3.28%	36,400	-	+4.93%	-	-
10/21	710	714	701	701	-1.27%	6,200	-	+1.89%	-	-
10/20	717	717	706	710	-0.56%	6,600	-	+3.35%	-	-
10/19	709	714	709	714	-0.14%	6,700	-	+4.23%	-	-
10/16	705	716	701	715	+1.56%	16,800	-	+4.69%	-	-
10/15	709	709	691	704	+0.43%	20,600	-	+3.23%	-	-
10/14	705	705	701	701	0%	4,200	-	+2.94%	-	-
10/13	691	712	691	701	+1.45%	14,700	-	+3.09%	-	-
10/09	682	715	679	691	+1.32%	27,900	-	+1.62%	-	-
10/08	682	682	677	682	0%	2,800	-	+0.29%	-	-
10/07	684	684	676	682	-0.29%	3,600	-	+0.15%	-	-
10/06	672	685	672	684	+1.79%	8,100	-	+0.29%	-	-
10/05	672	682	671	672	-0.44%	3,500	-	-1.61%	-	-
10/02	684	684	675	675	-1.46%	6,800	-	-1.32%	-	-
10/01	685	685	677	685	0%	5,300	-	0%	-	-
09/30	686	686	683	685	-0.29%	2,700	-	0%	-	-
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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2019年 12月期	1,144 4,575 12/20	708 2,833 12/30	8,210,000 2,052,500 12/20	49.97	30.94	7.96	4.93	83億591万	51億4331万	5.36倍 12/30
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	56.88	10.74	7.63	1.44	90億7007万	17億657万	4.34倍 12/30
2021年 12月期	1,039 2,077 11/22	577 1,153 3/5	386,000 193,000 1/5	38.56	21.41	5.6	3.11	76億8157万	42億637万	4.59倍 12/30
2022年 12月期	875 1,750 1/4	476 951 2/24	136,800 68,400 2/15	28.08	15.26	4.28	2.32	64億7220万	35億3505万	3.04倍 12/30
2023年 12月期	636 1,271 1/24	470 940 5/16	222,200 111,100 12/18	16.27	12.03	2.7	2	50億367万	37億59万	2.39倍 12/29
2024年 12月期	800 1,600 4/18	458 916 8/5	230,200 115,100 5/29	16.35	9.36	3.09	1.77	63億2160万	36億2442万	2.03倍 12/30
2025年 12月期	785 9/25	500 1,000 4/7	232,400 116,200 5/15	15.08	9.61	2.77	1.76	62億4263万	39億7400万	2.49倍 12/30
最新	797 2026/10/27		49,200	-		-		63億4762万		-

ユナイトアンドグロウ（4486）のPBR（株価純資産倍率）の推移

2026/06/02～2026/10/27

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート