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
09/15	2,303	2,319	2,252	2,283	-0.87%	14,300	-	+3.07%	-	-
09/14	2,224	2,312	2,224	2,303	+3.55%	12,500	-	+4.26%	-	-
09/11	2,216	2,235	2,165	2,224	-1.85%	16,200	-	+1.18%	-	-
09/10	2,221	2,288	2,215	2,266	+1.93%	11,900	-	+3.56%	-	-
09/09	2,290	2,290	2,219	2,223	-2.76%	14,900	-	+2.07%	-	-
09/08	2,300	2,330	2,286	2,286	-0.44%	12,600	-	+5.3%	-	-
09/07	2,358	2,358	2,288	2,296	-2.67%	13,600	-	+6.2%	-	-
09/04	2,400	2,456	2,359	2,359	+0.04%	34,800	-	+8.76%	-	-
09/03	2,350	2,358	2,280	2,358	+2.52%	7,200	-	+8.56%	-	-
09/02	2,280	2,317	2,271	2,300	+0.88%	10,100	-	+5.75%	-	-
09/01	2,361	2,361	2,277	2,280	-3.72%	13,800	-	+4.88%	-	-
08/31	2,284	2,386	2,275	2,368	+3.72%	17,000	-	+8.92%	-	-
08/28	2,246	2,332	2,231	2,283	+3.73%	19,600	-	+5.21%	-	-
08/27	2,177	2,228	2,163	2,201	+1.66%	11,400	-	+1.38%	-	-
08/26	2,130	2,191	2,130	2,165	+1.26%	7,500	-	-0.41%	-	-
08/25	2,135	2,153	2,127	2,138	-0.05%	4,100	-	-2.02%	-	-
08/24	2,157	2,175	2,115	2,139	+1.23%	9,700	-	-2.24%	-	-
08/21	2,121	2,150	2,075	2,113	+0.62%	11,700	-	-3.78%	-	-
08/20	2,078	2,119	2,078	2,100	+0.53%	13,400	-	-4.93%	-	-
08/19	2,058	2,089	2,020	2,089	-0.33%	17,700	-	-5.77%	-	-
08/18	2,115	2,138	2,056	2,096	-0.9%	17,700	-	-5.76%	-	-
08/17	2,100	2,166	2,100	2,115	+1.2%	17,800	-	-5.16%	-	-
08/14	2,068	2,144	2,028	2,090	+1.6%	69,300	-	-6.36%	-	-
08/13	2,268	2,320	2,050	2,057	-8.41%	54,300	-	-8.09%	-	-
08/12	2,149	2,279	2,102	2,246	+5.4%	24,900	-	-0.09%	-	-
08/10	2,029	2,164	1,989	2,131	+5.08%	23,500	-	-5.29%	-	-
08/07	1,985	2,028	1,985	2,028	+2.17%	3,700	-	-10.15%	-	-
08/06	1,998	2,013	1,975	1,985	-1.15%	20,900	-	-12.36%	-	-
08/05	2,034	2,047	1,993	2,008	-1.71%	29,900	-	-11.62%	-	-
08/04	2,050	2,059	2,035	2,043	-0.34%	18,700	-	-10.32%	-	-
08/03	2,134	2,137	2,034	2,050	-17.47%	88,400	-	-10.21%	-	-
07/31	2,477	2,484	2,391	2,484	+2.22%	11,100	-	+8.8%	-	-
07/30	2,431	2,468	2,400	2,430	-0.08%	15,500	-	+7.14%	-	-
07/29	2,335	2,500	2,335	2,432	+6.43%	38,900	-	+7.9%	-	-
07/28	2,312	2,347	2,255	2,285	+0.53%	10,900	-	+1.92%	-	-
07/27	2,297	2,308	2,273	2,273	-0.31%	10,100	-	+1.7%	-	-
07/24	2,303	2,303	2,175	2,280	-1%	24,300	-	+2.47%	-	-
07/23	2,283	2,312	2,260	2,303	+1.05%	7,000	-	+3.97%	-	-
07/22	2,328	2,328	2,265	2,279	-2.9%	11,600	-	+3.26%	-	-
07/21	2,338	2,499	2,313	2,347	+1.78%	25,100	-	+6.88%	-	-
07/17	2,331	2,365	2,276	2,306	-1.03%	13,900	-	+5.68%	-	-
07/16	2,409	2,476	2,324	2,330	-3.96%	25,000	-	+7.27%	-	-
07/15	2,309	2,426	2,292	2,426	+4.57%	13,300	-	+12.31%	-	-
07/14	2,244	2,329	2,244	2,320	+2.97%	11,800	-	+8.16%	-	-
07/13	2,208	2,261	2,190	2,253	-0.22%	12,900	-	+5.68%	-	-
07/10	2,161	2,280	2,161	2,258	+4.93%	6,400	-	+6.26%	-	-
07/09	2,210	2,210	2,135	2,152	-3.58%	6,300	-	+1.56%	-	-
07/08	2,322	2,322	2,220	2,232	-4.08%	7,800	-	+5.73%	-	-
07/07	2,338	2,348	2,256	2,327	+1.17%	8,500	-	+10.81%	-	-
07/06	2,305	2,348	2,300	2,300	-0.04%	8,200	-	+10.1%	-	-
07/03	2,228	2,305	2,228	2,301	+3.65%	14,300	-	+10.78%	-	-
07/02	2,200	2,268	2,198	2,220	+3.26%	10,600	-	+7.45%	-	-
07/01	2,170	2,170	2,102	2,150	-1.29%	5,000	-	+4.42%	-	-
06/30	2,141	2,181	2,125	2,178	+1.16%	4,300	-	+5.78%	-	-
06/29	2,097	2,184	2,076	2,153	+5.02%	13,700	-	+4.62%	-	-
06/26	2,142	2,142	2,034	2,050	-3.48%	16,000	-	-0.44%	-	-
06/25	2,080	2,137	2,080	2,124	+2.26%	8,100	-	+2.91%	-	-
06/24	2,120	2,182	2,059	2,077	-2.03%	17,400	-	+0.44%	-	-
06/23	2,159	2,196	2,120	2,120	+0.05%	24,600	-	+1.78%	-	-
06/22	2,030	2,123	2,017	2,119	+4.44%	17,200	-	+0.81%	-	-
06/19	2,030	2,057	1,986	2,029	+0.35%	20,300	-	-4.25%	-	-
06/18	2,100	2,106	2,022	2,022	-3.58%	24,800	-	-5.65%	-	-
06/17	2,024	2,100	2,013	2,097	+3.81%	18,800	-	-2.33%	-	-
06/16	2,030	2,030	1,983	2,020	+1.51%	18,900	-	-5.87%	-	-
06/15	2,030	2,038	1,979	1,990	-3.21%	15,300	-	-7.53%	-	-
06/12	2,043	2,073	2,017	2,056	+1.68%	13,800	-	-4.86%	-	-
06/11	2,075	2,075	1,992	2,022	-1.7%	13,800	-	-6.82%	-	-
06/10	1,989	2,058	1,970	2,057	+3.42%	26,900	-	-5.6%	-	-
06/09	2,072	2,072	1,961	1,989	-4.01%	36,100	-	-9.14%	-	-
06/08	2,042	2,085	2,010	2,072	-2.08%	26,600	-	-5.9%	-	-
06/05	2,030	2,131	2,018	2,116	+8.46%	56,100	-	-4.34%	-	-
06/04	1,921	1,965	1,911	1,951	-0.2%	30,200	-	-12.08%	-	-
06/03	2,023	2,023	1,909	1,955	-4.4%	73,200	-	-12.53%	-	-
06/02	2,007	2,079	1,956	2,045	+1.49%	58,500	-	-9.15%	-	-
06/01	2,050	2,082	1,988	2,015	-0.35%	48,900	-	-11.04%	-	-
05/29	2,027	2,070	2,017	2,022	-1.41%	33,600	-	-11.32%	-	-
05/28	2,158	2,158	2,002	2,051	-4.78%	52,000	-	-10.71%	-	-
05/27	2,134	2,180	2,125	2,154	0%	25,600	-	-6.87%	-	-
05/26	2,153	2,194	2,101	2,154	-0.65%	27,700	-	-7.35%	-	-
05/25	2,204	2,204	2,094	2,168	-0.14%	48,700	-	-7.31%	-	-
05/22	2,233	2,250	2,106	2,171	-2.78%	54,100	-	-7.58%	-	-
05/21	2,397	2,402	2,211	2,233	-8.75%	49,700	-	-5.34%	-	-
05/20	2,548	2,556	2,382	2,447	-5.81%	41,500	-	+3.25%	-	-
05/19	2,505	2,705	2,504	2,598	+2.57%	49,700	-	+9.53%	-	-
05/18	2,534	2,615	2,486	2,533	-3.8%	82,500	-	+6.88%	-	-
05/15	2,633	2,633	2,633	2,633	+23.44%	18,000	-	+11.24%	-	-
05/14	2,095	2,239	2,095	2,133	+2.8%	27,600	-	-9.66%	-	-
05/13	2,134	2,153	2,074	2,075	-3.58%	24,500	-	-12.52%	-	-
05/12	2,190	2,219	2,137	2,152	-3.45%	20,800	-	-9.81%	-	-
05/11	2,265	2,321	2,197	2,229	-2.07%	33,700	-	-7.09%	-	-
05/08	2,241	2,285	2,240	2,276	+1.34%	14,000	-	-5.32%	-	-
05/07	2,325	2,325	2,227	2,246	-3.06%	19,100	-	-6.69%	-	-
05/01	2,301	2,321	2,272	2,317	+0.96%	12,100	-	-4.18%	-	-
04/30	2,317	2,323	2,271	2,295	-1.67%	16,700	-	-5.24%	-	-
04/28	2,304	2,348	2,291	2,334	+2.19%	13,200	-	-4.03%	-	-
04/27	2,363	2,398	2,280	2,284	-3.42%	18,200	-	-6.28%	-	-
04/24	2,342	2,383	2,313	2,365	+1.2%	10,500	-	-3.23%	-	-
04/23	2,391	2,398	2,330	2,337	-2.63%	17,600	-	-4.61%	-	-
04/22	2,391	2,435	2,391	2,400	+0.38%	9,700	-	-2.56%	-	-
04/21	2,427	2,464	2,391	2,391	-2.09%	14,800	-	-3.28%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 6月期	4,935 4/20	1,466 10/3	5,966,500 7/29	175億345万	51億6970万	160億3265万 6/30
2024年 6月期	5,700 7/18	1,857 12/18	184,000 2/15	203億1366万	69億766万	113億8144万 6/28
2025年 6月期	3,245 7/17	1,334 4/7	214,500 8/15	121億2786万	50億2716万	91億1430万 6/30
2026年 6月期	4,210 8/25	1,909 6/3	385,200 8/14	158億8723万	-	81億5643万 6/30
最新	2,283 2026/9/15		14,300	86億2505万

unerry（5034）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート