- 4732
- 2026/09/28
- 時価
- 8773億円
- PER 予
- 19.74倍
- 2010年以降
- 10.43-146.9倍
（2010-2026年） - PBR
- 4.51倍
- 2010年以降
- 1.14-4.32倍
（2010-2026年） - 配当 予
- 3.05%
- ROE 予
- 22.83%
- ROA 予
- 17.53%
- 資料
- Link
- CSV,JSON
ユー・エス・エス（4732）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,875
- 始値
- 1,877
- 高値
- 1,884
- 安値
- 1,851
- 終値 -1.28%
- 1,851
- 出来高 +136.43%
- 3,591,300
乖離率
- 株価（5日）
移動平均値 - -1.96%
1,888 - 株価（25日）
移動平均値 - -4.83%
1,945 - 出来高（5日）
移動平均値 - +72.44%
2,082,660
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,877 | 1,884 | 1,851 | 1,851 | -1.28% | 3,591,300 | - | -4.83% | - | - |
| 09/25 | 1,882 | 1,890 | 1,868 | 1,875 | -0.05% | 1,519,000 | - | -3.85% | - | - |
| 09/24 | 1,883 | 1,899 | 1,876 | 1,876 | -1.63% | 2,069,300 | - | -3.99% | - | - |
| 09/18 | 1,925 | 1,925 | 1,907 | 1,907 | -1.19% | 2,259,500 | - | -2.65% | - | - |
| 09/17 | 1,919 | 1,939 | 1,915 | 1,930 | +1.05% | 974,200 | - | -1.68% | - | - |
| 09/16 | 1,919 | 1,919 | 1,901 | 1,910 | +0.1% | 1,053,500 | - | -2.85% | - | - |
| 09/15 | 1,944 | 1,945 | 1,908 | 1,908 | -0.88% | 1,012,200 | - | -3.1% | - | - |
| 09/14 | 1,931 | 1,942 | 1,905 | 1,925 | +0.42% | 1,392,600 | - | -2.43% | - | - |
| 09/11 | 1,901 | 1,919 | 1,884 | 1,917 | +0.58% | 1,580,200 | - | -2.99% | - | - |
| 09/10 | 1,916 | 1,925 | 1,905 | 1,906 | -0.47% | 1,255,300 | - | -3.64% | - | - |
| 09/09 | 1,933 | 1,939 | 1,913 | 1,915 | -1.69% | 1,241,000 | - | -3.23% | - | - |
| 09/08 | 1,959 | 1,961 | 1,937 | 1,948 | -0.61% | 931,400 | - | -1.72% | - | - |
| 09/07 | 1,970 | 1,975 | 1,957 | 1,960 | -1.06% | 1,176,800 | - | -1.16% | - | - |
| 09/04 | 1,973 | 1,989 | 1,963 | 1,981 | -0.1% | 1,103,800 | - | -0.2% | - | - |
| 09/03 | 1,968 | 1,988 | 1,967 | 1,983 | +0.05% | 1,006,900 | - | -0.3% | - | - |
| 09/02 | 2,001 | 2,014 | 1,977 | 1,982 | -1.83% | 1,094,700 | - | -0.5% | - | - |
| 09/01 | 2,006 | 2,019 | 1,998 | 2,019 | +1.25% | 772,900 | - | +1.3% | - | - |
| 08/31 | 1,995 | 2,002 | 1,980 | 1,994 | +0.81% | 1,069,400 | - | +0.05% | - | - |
| 08/28 | 1,972 | 1,990 | 1,968 | 1,978 | -0.15% | 1,228,900 | - | -0.65% | - | - |
| 08/27 | 1,983 | 1,991 | 1,964 | 1,981 | -0.8% | 1,129,300 | - | -0.45% | - | - |
| 08/26 | 1,980 | 2,008 | 1,980 | 1,997 | +1.06% | 898,800 | - | +0.35% | - | - |
| 08/25 | 1,985 | 1,998 | 1,976 | 1,976 | +0.15% | 722,400 | - | -0.7% | - | - |
| 08/24 | 1,961 | 1,978 | 1,960 | 1,973 | +0.66% | 612,500 | - | -0.9% | - | - |
| 08/21 | 1,975 | 1,982 | 1,956 | 1,960 | -0.76% | 1,028,300 | - | -1.56% | - | - |
| 08/20 | 1,985 | 1,996 | 1,963 | 1,975 | +0.15% | 776,100 | - | -0.85% | - | - |
| 08/19 | 1,994 | 1,994 | 1,964 | 1,972 | -0.1% | 1,106,100 | - | -1.05% | - | - |
| 08/18 | 1,996 | 1,997 | 1,973 | 1,974 | -1.1% | 910,600 | - | -0.95% | - | - |
| 08/17 | 2,020 | 2,027 | 1,992 | 1,996 | -0.75% | 846,400 | - | +0.15% | - | - |
| 08/14 | 2,005 | 2,019 | 1,997 | 2,011 | +0.2% | 1,023,700 | - | +0.9% | - | - |
| 08/13 | 2,004 | 2,019 | 1,991 | 2,007 | +0.5% | 808,600 | - | +0.7% | - | - |
| 08/12 | 2,012 | 2,017 | 1,991 | 1,997 | -0.4% | 1,026,200 | - | +0.3% | - | - |
| 08/10 | 2,000 | 2,015 | 1,980 | 2,005 | +0.91% | 946,000 | - | +0.8% | - | - |
| 08/07 | 1,973 | 2,001 | 1,964 | 1,987 | +0.97% | 939,200 | - | +0.05% | - | - |
| 08/06 | 1,969 | 1,978 | 1,958 | 1,968 | +1.18% | 1,177,400 | - | -0.76% | - | - |
| 08/05 | 1,930 | 1,957 | 1,919 | 1,945 | -1.27% | 1,638,800 | - | -1.77% | - | - |
| 08/04 | 1,970 | 1,977 | 1,947 | 1,970 | -0.61% | 1,144,200 | - | -0.4% | - | - |
| 08/03 | 2,006 | 2,014 | 1,957 | 1,982 | -1.78% | 1,235,800 | - | +0.3% | - | - |
| 07/31 | 2,014 | 2,046 | 2,010 | 2,018 | -2.23% | 1,364,600 | - | +2.28% | - | - |
| 07/30 | 2,064 | 2,072 | 2,044 | 2,064 | 0% | 931,400 | - | +4.82% | - | - |
| 07/29 | 2,040 | 2,074 | 2,022 | 2,064 | +2.13% | 1,211,400 | - | +5.25% | - | - |
| 07/28 | 2,002 | 2,026 | 2,000 | 2,021 | +1% | 930,100 | - | +3.38% | - | - |
| 07/27 | 1,980 | 2,015 | 1,975 | 2,001 | +2.35% | 1,025,400 | - | +2.62% | - | - |
| 07/24 | 1,938 | 1,960 | 1,935 | 1,955 | +0.15% | 1,123,500 | - | +0.51% | - | - |
| 07/23 | 1,965 | 1,967 | 1,938 | 1,952 | -1.11% | 1,087,400 | - | +0.46% | - | - |
| 07/22 | 1,963 | 1,983 | 1,949 | 1,974 | -1.2% | 1,254,200 | - | +1.75% | - | - |
| 07/21 | 2,020 | 2,025 | 1,995 | 1,998 | -0.45% | 1,378,800 | - | +3.26% | - | - |
| 07/17 | 1,991 | 2,020 | 1,984 | 2,007 | +1.62% | 1,116,400 | - | +3.99% | - | - |
| 07/16 | 1,982 | 2,003 | 1,973 | 1,975 | -0.45% | 869,300 | - | +2.6% | - | - |
| 07/15 | 1,997 | 2,002 | 1,974 | 1,984 | -0.1% | 737,500 | - | +3.23% | - | - |
| 07/14 | 1,993 | 2,005 | 1,982 | 1,986 | +0.51% | 1,027,400 | - | +3.49% | - | - |
| 07/13 | 2,000 | 2,004 | 1,972 | 1,976 | -0.35% | 1,040,200 | - | +3.24% | - | - |
| 07/10 | 2,022 | 2,025 | 1,983 | 1,983 | -1.2% | 1,697,900 | - | +3.88% | - | - |
| 07/09 | 2,132 | 2,132 | 1,990 | 2,007 | +0.75% | 1,937,200 | - | +5.47% | - | - |
| 07/08 | 1,983 | 2,004 | 1,964 | 1,992 | +1.48% | 1,195,900 | - | +5.12% | - | - |
| 07/07 | 1,964 | 1,979 | 1,954 | 1,963 | +0.41% | 1,092,400 | - | +3.92% | - | - |
| 07/06 | 1,927 | 1,955 | 1,923 | 1,955 | +1.45% | 815,600 | - | +3.88% | - | - |
| 07/03 | 1,937 | 1,949 | 1,919 | 1,927 | +0.68% | 1,229,800 | - | +2.83% | - | - |
| 07/02 | 1,909 | 1,919 | 1,898 | 1,914 | +1.65% | 919,200 | - | +2.46% | - | - |
| 07/01 | 1,894 | 1,912 | 1,882 | 1,883 | -1.05% | 887,600 | - | +1.13% | - | - |
| 06/30 | 1,920 | 1,929 | 1,894 | 1,903 | -0.16% | 1,306,000 | - | +2.48% | - | - |
| 06/29 | 1,921 | 1,931 | 1,892 | 1,906 | -1.14% | 1,147,000 | - | +3.03% | - | - |
| 06/26 | 1,914 | 1,929 | 1,898 | 1,928 | +1.1% | 742,100 | - | +4.56% | - | - |
| 06/25 | 1,882 | 1,916 | 1,870 | 1,907 | +1.98% | 1,026,400 | - | +3.75% | - | - |
| 06/24 | 1,889 | 1,903 | 1,851 | 1,870 | -2.04% | 1,157,500 | - | +2.07% | - | - |
| 06/23 | 1,899 | 1,915 | 1,897 | 1,909 | +0.95% | 1,141,200 | - | +4.37% | - | - |
| 06/22 | 1,882 | 1,901 | 1,870 | 1,891 | +0.11% | 923,200 | - | +3.67% | - | - |
| 06/19 | 1,890 | 1,922 | 1,886 | 1,889 | -0.05% | 2,101,200 | - | +3.85% | - | - |
| 06/18 | 1,875 | 1,897 | 1,865 | 1,890 | +0.69% | 1,004,600 | - | +4.19% | - | - |
| 06/17 | 1,878 | 1,893 | 1,860 | 1,877 | +0.7% | 870,300 | - | +3.82% | - | - |
| 06/16 | 1,848 | 1,864 | 1,838 | 1,864 | +0.16% | 1,173,900 | - | +3.56% | - | - |
| 06/15 | 1,885 | 1,888 | 1,857 | 1,861 | -0.85% | 1,079,100 | - | +3.68% | - | - |
| 06/12 | 1,908 | 1,913 | 1,876 | 1,877 | -1.21% | 1,271,800 | - | +4.92% | - | - |
| 06/11 | 1,931 | 1,944 | 1,891 | 1,900 | -0.73% | 1,162,400 | - | +6.62% | - | - |
| 06/10 | 1,902 | 1,925 | 1,890 | 1,914 | +2.24% | 1,572,500 | - | +7.95% | - | - |
| 06/09 | 1,860 | 1,882 | 1,840 | 1,872 | +1.68% | 1,273,600 | - | +6.06% | - | - |
| 06/08 | 1,850 | 1,855 | 1,828 | 1,841 | +0.38% | 1,179,100 | - | +4.72% | - | - |
| 06/05 | 1,839 | 1,853 | 1,812 | 1,834 | +1.21% | 1,096,100 | - | +4.68% | - | - |
| 06/04 | 1,836 | 1,836 | 1,805 | 1,812 | -0.93% | 781,900 | - | +3.78% | - | - |
| 06/03 | 1,798 | 1,843 | 1,784 | 1,829 | +2.01% | 1,396,300 | - | +5.05% | - | - |
| 06/02 | 1,754 | 1,794 | 1,752 | 1,793 | +1.53% | 1,112,500 | - | +3.34% | - | - |
| 06/01 | 1,754 | 1,772 | 1,727 | 1,766 | +0.46% | 1,035,900 | - | +2.08% | - | - |
| 05/29 | 1,775 | 1,797 | 1,758 | 1,758 | -0.79% | 2,249,100 | - | +1.74% | - | - |
| 05/28 | 1,744 | 1,778 | 1,738 | 1,772 | +0.68% | 998,200 | - | +2.61% | - | - |
| 05/27 | 1,735 | 1,761 | 1,720 | 1,760 | +1.21% | 905,600 | - | +2.03% | - | - |
| 05/26 | 1,756 | 1,756 | 1,736 | 1,739 | -1.02% | 718,400 | - | +0.87% | - | - |
| 05/25 | 1,761 | 1,770 | 1,742 | 1,757 | -0.28% | 728,100 | - | +1.91% | - | - |
| 05/22 | 1,760 | 1,768 | 1,729 | 1,762 | -0.45% | 910,000 | - | +2.26% | - | - |
| 05/21 | 1,790 | 1,792 | 1,768 | 1,770 | -1.45% | 1,017,900 | - | +2.61% | - | - |
| 05/20 | 1,797 | 1,836 | 1,784 | 1,796 | +0.79% | 1,629,700 | - | +4.12% | - | - |
| 05/19 | 1,799 | 1,799 | 1,751 | 1,782 | +0.62% | 1,646,900 | - | +3.36% | - | - |
| 05/18 | 1,761 | 1,783 | 1,748 | 1,771 | +0.63% | 1,461,800 | - | +2.67% | - | - |
| 05/15 | 1,739 | 1,764 | 1,731 | 1,760 | +1.85% | 1,595,600 | - | +2.09% | - | - |
| 05/14 | 1,714 | 1,750 | 1,702 | 1,728 | +2.25% | 2,110,300 | - | +0.29% | - | - |
| 05/13 | 1,716 | 1,751 | 1,672 | 1,690 | -2.99% | 2,916,900 | - | -1.86% | - | - |
| 05/12 | 1,712 | 1,745 | 1,710 | 1,742 | +1.75% | 1,858,100 | - | +1.22% | - | - |
| 05/11 | 1,701 | 1,723 | 1,693 | 1,712 | +1.12% | 1,477,900 | - | -0.41% | - | - |
| 05/08 | 1,689 | 1,706 | 1,684 | 1,693 | +0.53% | 1,474,500 | - | -1.4% | - | - |
| 05/07 | 1,700 | 1,710 | 1,680 | 1,684 | -0.77% | 1,633,600 | - | -1.81% | - | - |
| 05/01 | 1,690 | 1,697 | 1,675 | 1,697 | +0.12% | 859,800 | - | -1.11% | - | - |
| 04/30 | 1,700 | 1,704 | 1,674 | 1,695 | -0.64% | 1,520,800 | - | -1.22% | - | - |
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 | |
| 2008年 3月期 | 409 8,170 7/23 8,180 7/20 | 275 5,500 1/23 | 7,346,800 367,340 9/25 | - | - | +13.08% 4/7 | -16.58% 1/22 |
| 2009年 3月期 | 384 7,670 9/8 | 182 3,630 2/24 | 8,914,000 445,700 12/11 | - | - | +17.82% 3/24 | -22.45% 10/27 |
| 2010年 3月期 | 321 6,420 3/31 | 207 4,140 4/1 | 4,178,000 208,900 5/20 | 2099億820万 | - | +16.46% 5/20 | -9.09% 9/28 |
| 2011年 3月期 | 348 6,950 2/7 6,960 2/4 | 277 5,540 3/15 | 5,694,800 284,740 5/12 | 2275億6403万 | 1811億3574万 | +7.64% 6/25 | -12.86% 3/15 |
| 2012年 3月期 | 422 8,440 3/30 | 284 5,680 6/13 | 5,669,800 283,490 8/3 | 2759億5408万 | 1857億1317万 | +6.45% 7/11 | -6.81% 6/7 |
| 2013年 3月期 | 566 11,310 3/21 | 380 7,590 6/5 | 7,164,000 358,200 10/30 | 3697億9155万 | 2481億6250万 | +10.63% 5/7 | -6.34% 6/5 |
| 2014年 3月期 | 754 1,507 2/12 | 518 10,360 4/2 | 3,794,000 189,700 6/14 | 4720億6775万 | 3387億3037万 | +10.56% 5/8 | -10.69% 6/14 |
| 2015年 3月期 | 1,102 2,204 3/13 | 711 1,421 4/15 | 4,096,800 2,048,400 11/25 | 6904億300万 | 4451億2825万 | +10.72% 11/5 | -9.15% 10/17 10/16 |
| 2016年 3月期 | 1,290 2,579 5/21 | 728 1,456 2/12 | 8,537,200 4,268,600 11/30 | 8078億7175万 | 4560億9200万 | +14.85% 5/21 | -15.1% 2/12 |
| 2017年 3月期 | 1,038 2,075 1/19 | 754 1,508 8/9 | 5,212,200 2,606,100 11/30 | 6499億9375万 | 4723億8100万 | +6.66% 1/19 | -7.84% 5/13 |
| 2018年 3月期 | 1,282 2,563 1/26 | 929 1,858 4/7 | 2,797,800 1,398,900 10/30 | 8028億5975万 | 5820億1850万 | +8.96% 5/15 | -11.87% 2/14 |
| 2019年 3月期 | 1,195 2,390 5/8 | 850 1,700 12/25 | 4,393,400 2,196,700 11/30 | 7486億6750万 | 5325億2500万 | +6.9% 2/13 | -9.81% 12/25 |
| 2020年 3月期 | 1,118 2,236 11/13 | 650 1,299 3/17 | 4,661,000 2,330,500 3/13 | 7004億2700万 | 4069億1175万 | +10.84% 4/15 | -22.81% 3/16 |
| 2021年 3月期 | 1,186 2,371 3/29 | 718 1,436 4/1 | 4,171,600 2,085,800 5/29 | 7427億1575万 | 4498億2700万 | +13.72% 11/10 | -7.94% 7/10 |
| 2022年 3月期 | 1,108 2,215 4/1 | 833 1,666 11/30 | 9,876,400 4,938,200 5/27 | 6938億4875万 | 5218億7450万 | +7.68% 9/17 | -9.65% 5/12 |
| 2023年 3月期 | 1,330 2,660 7/25 | 998 1,995 1/11 1,995 4/12 | 15,550,200 7,775,100 5/31 | 6836億2000万 | 5127億1500万 | +17.62% 5/13 | -7.61% 8/5 |
| 2024年 3月期 | 1,497 2,994 12/7 2,994 12/5 | 1,088 2,176 4/11 2,175 4/10 | 5,712,200 2,856,100 10/30 | 7694億5800万 | 5592億3200万 | +11.6% 11/9 | -6.7% 2/13 |
| 2025年 3月期 | 1,471 3/21 | 1,155 8/5 | 54,108,100 5/31 | 7560億9400万 | 5936億7000万 | +10.23% 5/9 | -14.44% 8/5 |
| 2026年 3月期 | 1,919 2/26 | 1,283 4/7 | 4,840,000 7/30 | 9096億600万 | 6594億6200万 | +7.76% 5/20 | -9.04% 3/23 |
| 最新 | 1,851 2026/9/28 | 3,591,300 | 8773億7400万 | -4.83% 1,945 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 65%（1.65倍）
- 2002/12/30 vs 2001/12/28
- 29%（1.29倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/09/28 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
113円（2000/12/21） - 1542%（16.42倍）
1,851円（9/28）
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。
