unerry（5034）の株価チャート

株価

7/8

前日 (7/7): 2,327
始値: 2,322
高値: 2,322
安値: 2,220
終値 -4.08%: 2,232
出来高 -8.24%: 7,800

乖離率

株価（5日） 移動平均値: -1.93%
2,276
株価（25日） 移動平均値: +5.73%
2,111
出来高（5日） 移動平均値: -21.05%
9,880

2026/02/10～2026/07/08

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
07/08	2,322	2,322	2,220	2,232	-4.08%	7,800	84億3238万	+5.73%	20.89	3.64
07/07	2,338	2,348	2,256	2,327	+1.17%	8,500	87億9128万	+10.81%	21.78	3.8
07/06	2,305	2,348	2,300	2,300	-0.04%	8,200	86億8928万	+10.1%	21.52	3.75
07/03	2,228	2,305	2,228	2,301	+3.65%	14,300	86億9306万	+10.78%	21.53	3.75
07/02	2,200	2,268	2,198	2,220	+3.26%	10,600	83億8704万	+7.45%	20.78	3.62
07/01	2,170	2,170	2,102	2,150	-1.29%	5,000	81億2259万	+4.42%	20.12	3.51
06/30	2,141	2,181	2,125	2,178	+1.16%	4,300	82億2837万	+5.78%	20.38	3.55
06/29	2,097	2,184	2,076	2,153	+5.02%	13,700	81億3392万	+4.62%	20.15	3.51
06/26	2,142	2,142	2,034	2,050	-3.48%	16,000	77億4479万	-0.44%	19.19	3.34
06/25	2,080	2,137	2,080	2,124	+2.26%	8,100	80億2436万	+2.91%	19.88	3.46
06/24	2,120	2,182	2,059	2,077	-2.03%	17,400	78億4680万	+0.44%	19.44	3.39
06/23	2,159	2,196	2,120	2,120	+0.05%	24,600	80億925万	+1.78%	19.84	3.46
06/22	2,030	2,123	2,017	2,119	+4.44%	17,200	80億547万	+0.81%	19.83	3.46
06/19	2,030	2,057	1,986	2,029	+0.35%	20,300	76億6546万	-4.25%	18.99	3.31
06/18	2,100	2,106	2,022	2,022	-3.58%	24,800	76億3901万	-5.65%	18.92	3.3
06/17	2,024	2,100	2,013	2,097	+3.81%	18,800	79億2236万	-2.33%	19.63	3.42
06/16	2,030	2,030	1,983	2,020	+1.51%	18,900	76億3145万	-5.87%	18.9	3.29
06/15	2,030	2,038	1,979	1,990	-3.21%	15,300	75億1812万	-7.53%	18.62	3.25
06/12	2,043	2,073	2,017	2,056	+1.68%	13,800	77億6746万	-4.86%	19.24	3.35
06/11	2,075	2,075	1,992	2,022	-1.7%	13,800	76億3901万	-6.82%	18.92	3.3
06/10	1,989	2,058	1,970	2,057	+3.42%	26,900	77億7124万	-5.6%	19.25	3.36
06/09	2,072	2,072	1,961	1,989	-4.01%	36,100	75億1434万	-9.14%	18.61	3.24
06/08	2,042	2,085	2,010	2,072	-2.08%	26,600	78億2791万	-5.9%	19.39	3.38
06/05	2,030	2,131	2,018	2,116	+8.46%	56,100	79億9414万	-4.34%	19.8	3.45
06/04	1,921	1,965	1,911	1,951	-0.2%	30,200	73億7078万	-12.08%	18.26	3.18
06/03	2,023	2,023	1,909	1,955	-4.4%	73,200	73億8589万	-12.53%	18.3	3.19
06/02	2,007	2,079	1,956	2,045	+1.49%	58,500	77億2590万	-9.15%	19.14	3.34
06/01	2,050	2,082	1,988	2,015	-0.35%	48,900	76億1256万	-11.04%	18.86	3.29
05/29	2,027	2,070	2,017	2,022	-1.41%	33,600	76億3901万	-11.32%	18.92	3.3
05/28	2,158	2,158	2,002	2,051	-4.78%	52,000	77億4857万	-10.71%	19.19	3.35
05/27	2,134	2,180	2,125	2,154	0%	25,600	81億3770万	-6.87%	20.16	3.51
05/26	2,153	2,194	2,101	2,154	-0.65%	27,700	81億3770万	-7.35%	20.16	3.51
05/25	2,204	2,204	2,094	2,168	-0.14%	48,700	81億9059万	-7.31%	20.29	3.54
05/22	2,233	2,250	2,106	2,171	-2.78%	54,100	82億192万	-7.58%	20.32	3.54
05/21	2,397	2,402	2,211	2,233	-8.75%	49,700	84億3616万	-5.34%	20.9	3.64
05/20	2,548	2,556	2,382	2,447	-5.81%	41,500	92億4464万	+3.25%	22.9	3.99
05/19	2,505	2,705	2,504	2,598	+2.57%	49,700	98億1511万	+9.53%	24.31	4.24
05/18	2,534	2,615	2,486	2,533	-3.8%	82,500	95億6954万	+6.88%	23.71	4.13
05/15	2,633	2,633	2,633	2,633	+23.44%	18,000	99億4734万	+11.24%	24.64	4.29
05/14	2,095	2,239	2,095	2,133	+2.8%	27,600	80億5836万	-9.66%	19.96	3.48
05/13	2,134	2,153	2,074	2,075	-3.58%	24,500	78億3924万	-12.52%	19.42	3.38
05/12	2,190	2,219	2,137	2,152	-3.45%	20,800	81億3014万	-9.81%	20.14	3.51
05/11	2,265	2,321	2,197	2,229	-2.07%	33,700	84億2105万	-7.09%	20.86	3.64
05/08	2,241	2,285	2,240	2,276	+1.34%	14,000	85億9861万	-5.32%	21.3	3.71
05/07	2,325	2,325	2,227	2,246	-3.06%	19,100	84億8527万	-6.69%	21.02	3.66
05/01	2,301	2,321	2,272	2,317	+0.96%	12,100	87億5351万	-4.18%	21.68	3.78
04/30	2,317	2,323	2,271	2,295	-1.67%	16,700	86億7039万	-5.24%	21.48	3.74
04/28	2,304	2,348	2,291	2,334	+2.19%	13,200	88億1773万	-4.03%	21.84	3.81
04/27	2,363	2,398	2,280	2,284	-3.42%	18,200	86億2883万	-6.28%	21.38	3.73
04/24	2,342	2,383	2,313	2,365	+1.2%	10,500	89億3485万	-3.23%	22.13	3.86
04/23	2,391	2,398	2,330	2,337	-2.63%	17,600	88億2906万	-4.61%	21.87	3.81
04/22	2,391	2,435	2,391	2,400	+0.38%	9,700	90億6708万	-2.56%	22.46	3.91
04/21	2,427	2,464	2,391	2,391	-2.09%	14,800	90億3307万	-3.28%	22.38	3.9
04/20	2,456	2,501	2,442	2,442	-0.45%	13,000	92億2575万	-1.61%	22.85	3.98
04/17	2,506	2,600	2,428	2,453	-0.12%	22,100	92億6731万	-1.64%	22.96	4
04/16	2,505	2,540	2,456	2,456	-1.84%	11,500	92億7864万	-1.92%	22.98	4.01
04/15	2,444	2,515	2,444	2,502	+2.75%	10,200	94億5243万	-0.56%	23.42	4.08
04/14	2,449	2,500	2,435	2,435	+0.95%	10,200	91億9930万	-3.75%	22.79	3.97
04/13	2,469	2,469	2,404	2,412	-3.44%	15,700	91億1241万	-5.08%	22.57	3.93
04/10	2,542	2,546	2,485	2,498	+0.24%	9,500	94億3731万	-2.23%	23.38	4.07
04/09	2,580	2,600	2,492	2,492	-3.04%	14,300	94億1465万	-2.5%	23.32	4.06
04/08	2,520	2,572	2,510	2,570	+5.11%	6,100	97億933万	+0.71%	24.05	4.19
04/07	2,457	2,500	2,427	2,445	-2%	9,400	92億3708万	-4%	22.88	3.99
04/06	2,387	2,495	2,387	2,495	+3.79%	3,400	94億2598万	-2.04%	23.35	4.07
04/03	2,439	2,493	2,398	2,404	-0.83%	19,800	90億8219万	-5.5%	22.5	3.92
04/02	2,439	2,483	2,392	2,424	-1.78%	7,000	91億5775万	-4.83%	22.69	3.95
04/01	2,417	2,473	2,398	2,468	+4.27%	6,600	93億2398万	-2.95%	23.1	4.03
03/31	2,346	2,424	2,346	2,367	+0.59%	5,300	89億4240万	-6.52%	22.15	3.86
03/30	2,352	2,442	2,327	2,353	-5.96%	26,800	88億8951万	-6.92%	22.02	3.84
03/27	2,415	2,531	2,415	2,502	+2.92%	15,500	94億5243万	-0.87%	23.42	4.08
03/26	2,532	2,550	2,401	2,431	-3.99%	14,000	91億8419万	-3.26%	22.75	3.97
03/25	2,488	2,544	2,449	2,532	+2.93%	14,100	95億6576万	+1.36%	23.7	4.13
03/24	2,460	2,509	2,424	2,460	-0.24%	9,700	92億9375万	-0.73%	23.02	4.01
03/23	2,400	2,470	2,351	2,466	-2.22%	57,200	93億1642万	+0.04%	23.08	4.02
03/19	2,573	2,672	2,483	2,522	-4.65%	34,200	95億2798万	+2.23%	23.6	4.11
03/18	2,689	2,698	2,582	2,645	-0.04%	18,800	99億9267万	+7.09%	24.75	4.31
03/17	2,654	2,714	2,596	2,646	+0.99%	38,300	99億9645万	+7.3%	24.76	4.32
03/16	2,710	2,730	2,620	2,620	-5.07%	12,700	98億9822万	+6.68%	24.52	4.27
03/13	2,734	2,770	2,680	2,760	+2.83%	18,400	104億2714万	+12.7%	25.83	4.5
03/12	2,751	2,753	2,674	2,684	-3.35%	15,600	101億4001万	+10.18%	25.12	4.38
03/11	2,848	2,849	2,765	2,777	-1.87%	10,500	104億9136万	+14.33%	25.99	4.53
03/10	2,743	2,840	2,711	2,830	+3.7%	27,300	106億9159万	+16.94%	26.49	4.62
03/09	2,604	2,730	2,560	2,729	-0.91%	43,200	103億1002万	+13.42%	25.54	4.45
03/06	2,585	2,775	2,544	2,754	+8.64%	57,200	104億447万	+14.8%	25.77	4.49
03/05	2,485	2,628	2,485	2,535	+6.29%	39,400	95億7710万	+5.98%	23.72	4.13
03/04	2,445	2,571	2,337	2,385	-2.69%	64,400	90億1041万	-0.5%	22.32	3.89
03/03	2,429	2,537	2,428	2,451	+0.95%	27,100	92億5975万	+1.7%	22.94	4
03/02	2,476	2,487	2,402	2,428	0%	10,800	91億7286万	+0.21%	22.72	3.96
02/27	2,488	2,509	2,394	2,428	-1.74%	30,500	91億7286万	-0.29%	22.72	3.96
02/26	2,327	2,510	2,327	2,471	+6.19%	29,200	93億3531万	+0.98%	23.13	4.03
02/25	2,239	2,350	2,239	2,327	+6.06%	24,800	87億9128万	-5.44%	21.78	3.8
02/24	2,285	2,304	2,183	2,194	-3.52%	33,500	82億8882万	-11.64%	20.53	3.58
02/20	2,255	2,315	2,221	2,274	+1.11%	27,800	85億9105万	-9.4%	21.28	3.71
02/19	2,264	2,285	2,177	2,249	+0.99%	34,200	84億9660万	-11.21%	21.05	3.67
02/18	2,099	2,227	2,075	2,227	+8.11%	52,500	84億1349万	-12.74%	20.84	3.63
02/17	2,117	2,119	1,985	2,060	+2.13%	68,300	77億8257万	-19.97%	19.28	3.36
02/16	2,140	2,155	2,010	2,017	-5.75%	54,000	76億2012万	-22.66%	18.88	3.29
02/13	2,281	2,331	2,050	2,140	-14.74%	173,200	80億8481万	-19.03%	20.03	3.49
02/12	2,605	2,621	2,500	2,510	-3.83%	43,500	94億8265万	-5.78%	23.49	4.09
02/10	2,556	2,632	2,528	2,610	+2.19%	22,900	98億6044万	-2.17%	24.43	4.26

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+29.32% 3/3	-35.38% 5/18
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	+24.26% 2/19	-25.69% 12/14
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	+23.97% 6/11	-31.52% 8/5
最新	2,232 2026/7/8		7,800	84億3238万		+5.73% 2,111

年間値上がり率

2023/12/29 vs 2022/12/30: -6%（0.94倍）
2024/12/30 vs 2023/12/29: -2%（0.98倍）
2025/12/30 vs 2024/12/30: 28%（1.28倍）
2026/07/08 vs 2025/12/30: -13%（0.87倍）
過去安値 1,334円（2025/04/07）: 67%（1.67倍）
2,232円（7/8）

unerry（5034）の株価チャート

株価

7/8

乖離率

2026/02/10～2026/07/08

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート