unerry（5034）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/18

前日 (8/17): 2,115
始値: 2,115
高値: 2,138
安値: 2,056
終値 -0.9%: 2,096
出来高 -0.56%: 17,700

乖離率

株価（5日） 移動平均値: -1.18%
2,121
株価（25日） 移動平均値: -5.76%
2,224
出来高（5日） 移動平均値: -51.9%
36,800

2026/03/24～2026/08/18

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
08/18	2,115	2,138	2,056	2,096	-0.9%	17,700	79億1858万	-5.76%	20.6	3.32
08/17	2,100	2,166	2,100	2,115	+1.2%	17,800	79億9036万	-5.16%	20.79	3.35
08/14	2,068	2,144	2,028	2,090	+1.6%	69,300	78億9591万	-6.36%	20.54	3.31
08/13	2,268	2,320	2,050	2,057	-8.41%	54,300	77億7124万	-8.09%	20.22	3.26
08/12	2,149	2,279	2,102	2,246	+5.4%	24,900	84億8527万	-0.09%	22.08	3.56
08/10	2,029	2,164	1,989	2,131	+5.08%	23,500	80億5081万	-5.29%	20.95	3.38
08/07	1,985	2,028	1,985	2,028	+2.17%	3,700	76億6168万	-10.15%	19.93	3.21
08/06	1,998	2,013	1,975	1,985	-1.15%	20,900	74億9923万	-12.36%	19.51	3.14
08/05	2,034	2,047	1,993	2,008	-1.71%	29,900	75億8612万	-11.62%	19.74	3.18
08/04	2,050	2,059	2,035	2,043	-0.34%	18,700	77億1835万	-10.32%	20.08	3.24
08/03	2,134	2,137	2,034	2,050	-17.47%	88,400	77億4479万	-10.21%	20.15	3.25
07/31	2,477	2,484	2,391	2,484	+2.22%	11,100	93億8442万	+8.8%	24.42	3.94
07/30	2,431	2,468	2,400	2,430	-0.08%	15,500	91億8041万	+7.14%	23.88	3.85
07/29	2,335	2,500	2,335	2,432	+6.43%	38,900	91億8797万	+7.9%	23.9	3.85
07/28	2,312	2,347	2,255	2,285	+0.53%	10,900	86億3261万	+1.92%	22.46	3.62
07/27	2,297	2,308	2,273	2,273	-0.31%	10,100	85億8728万	+1.7%	22.34	3.6
07/24	2,303	2,303	2,175	2,280	-1%	24,300	86億1372万	+2.47%	22.41	3.61
07/23	2,283	2,312	2,260	2,303	+1.05%	7,000	87億61万	+3.97%	22.64	3.65
07/22	2,328	2,328	2,265	2,279	-2.9%	11,600	86億994万	+3.26%	22.4	3.61
07/21	2,338	2,499	2,313	2,347	+1.78%	25,100	88億6684万	+6.88%	23.07	3.72
07/17	2,331	2,365	2,276	2,306	-1.03%	13,900	87億1195万	+5.68%	22.67	3.65
07/16	2,409	2,476	2,324	2,330	-3.96%	25,000	88億262万	+7.27%	22.9	3.69
07/15	2,309	2,426	2,292	2,426	+4.57%	13,300	91億6530万	+12.31%	23.85	3.84
07/14	2,244	2,329	2,244	2,320	+2.97%	11,800	87億6484万	+8.16%	22.8	3.68
07/13	2,208	2,261	2,190	2,253	-0.22%	12,900	85億1172万	+5.68%	22.15	3.57
07/10	2,161	2,280	2,161	2,258	+4.93%	6,400	85億3061万	+6.26%	22.19	3.58
07/09	2,210	2,210	2,135	2,152	-3.58%	6,300	81億3014万	+1.56%	21.15	3.41
07/08	2,322	2,322	2,220	2,232	-4.08%	7,800	84億3238万	+5.73%	21.94	3.54
07/07	2,338	2,348	2,256	2,327	+1.17%	8,500	87億9128万	+10.81%	22.87	3.69
07/06	2,305	2,348	2,300	2,300	-0.04%	8,200	86億8928万	+10.1%	22.61	3.64
07/03	2,228	2,305	2,228	2,301	+3.65%	14,300	86億9306万	+10.78%	22.62	3.65
07/02	2,200	2,268	2,198	2,220	+3.26%	10,600	83億8704万	+7.45%	21.82	3.52
07/01	2,170	2,170	2,102	2,150	-1.29%	5,000	81億2259万	+4.42%	21.13	3.41
06/30	2,141	2,181	2,125	2,178	+1.16%	4,300	82億2837万	+5.78%	24.71	3.45
06/29	2,097	2,184	2,076	2,153	+5.02%	13,700	81億3392万	+4.62%	24.42	3.41
06/26	2,142	2,142	2,034	2,050	-3.48%	16,000	77億4479万	-0.44%	23.25	3.25
06/25	2,080	2,137	2,080	2,124	+2.26%	8,100	80億2436万	+2.91%	24.09	3.36
06/24	2,120	2,182	2,059	2,077	-2.03%	17,400	78億4680万	+0.44%	23.56	3.29
06/23	2,159	2,196	2,120	2,120	+0.05%	24,600	80億925万	+1.78%	24.05	3.36
06/22	2,030	2,123	2,017	2,119	+4.44%	17,200	80億547万	+0.81%	24.04	3.36
06/19	2,030	2,057	1,986	2,029	+0.35%	20,300	76億6546万	-4.25%	23.02	3.21
06/18	2,100	2,106	2,022	2,022	-3.58%	24,800	76億3901万	-5.65%	22.94	3.2
06/17	2,024	2,100	2,013	2,097	+3.81%	18,800	79億2236万	-2.33%	23.79	3.32
06/16	2,030	2,030	1,983	2,020	+1.51%	18,900	76億3145万	-5.87%	22.91	3.2
06/15	2,030	2,038	1,979	1,990	-3.21%	15,300	75億1812万	-7.53%	22.57	3.15
06/12	2,043	2,073	2,017	2,056	+1.68%	13,800	77億6746万	-4.86%	23.32	3.26
06/11	2,075	2,075	1,992	2,022	-1.7%	13,800	76億3901万	-6.82%	22.94	3.2
06/10	1,989	2,058	1,970	2,057	+3.42%	26,900	77億7124万	-5.6%	23.33	3.26
06/09	2,072	2,072	1,961	1,989	-4.01%	36,100	75億1434万	-9.14%	22.56	3.15
06/08	2,042	2,085	2,010	2,072	-2.08%	26,600	78億2791万	-5.9%	23.5	3.28
06/05	2,030	2,131	2,018	2,116	+8.46%	56,100	79億9414万	-4.34%	24	3.35
06/04	1,921	1,965	1,911	1,951	-0.2%	30,200	73億7078万	-12.08%	22.13	3.09
06/03	2,023	2,023	1,909	1,955	-4.4%	73,200	73億8589万	-12.53%	22.18	3.1
06/02	2,007	2,079	1,956	2,045	+1.49%	58,500	77億2590万	-9.15%	23.2	3.24
06/01	2,050	2,082	1,988	2,015	-0.35%	48,900	76億1256万	-11.04%	22.86	3.19
05/29	2,027	2,070	2,017	2,022	-1.41%	33,600	76億3901万	-11.32%	22.94	3.2
05/28	2,158	2,158	2,002	2,051	-4.78%	52,000	77億4857万	-10.71%	23.27	3.25
05/27	2,134	2,180	2,125	2,154	0%	25,600	81億3770万	-6.87%	24.43	3.41
05/26	2,153	2,194	2,101	2,154	-0.65%	27,700	81億3770万	-7.35%	24.43	3.41
05/25	2,204	2,204	2,094	2,168	-0.14%	48,700	81億9059万	-7.31%	24.59	3.43
05/22	2,233	2,250	2,106	2,171	-2.78%	54,100	82億192万	-7.58%	24.63	3.44
05/21	2,397	2,402	2,211	2,233	-8.75%	49,700	84億3616万	-5.34%	25.33	3.54
05/20	2,548	2,556	2,382	2,447	-5.81%	41,500	92億4464万	+3.25%	27.76	3.88
05/19	2,505	2,705	2,504	2,598	+2.57%	49,700	98億1511万	+9.53%	29.47	4.11
05/18	2,534	2,615	2,486	2,533	-3.8%	82,500	95億6954万	+6.88%	28.73	4.01
05/15	2,633	2,633	2,633	2,633	+23.44%	18,000	99億4734万	+11.24%	29.87	4.17
05/14	2,095	2,239	2,095	2,133	+2.8%	27,600	80億5836万	-9.66%	24.2	3.38
05/13	2,134	2,153	2,074	2,075	-3.58%	24,500	78億3924万	-12.52%	23.54	3.29
05/12	2,190	2,219	2,137	2,152	-3.45%	20,800	81億3014万	-9.81%	24.41	3.41
05/11	2,265	2,321	2,197	2,229	-2.07%	33,700	84億2105万	-7.09%	25.29	3.53
05/08	2,241	2,285	2,240	2,276	+1.34%	14,000	85億9861万	-5.32%	25.82	3.6
05/07	2,325	2,325	2,227	2,246	-3.06%	19,100	84億8527万	-6.69%	25.48	3.56
05/01	2,301	2,321	2,272	2,317	+0.96%	12,100	87億5351万	-4.18%	26.28	3.67
04/30	2,317	2,323	2,271	2,295	-1.67%	16,700	86億7039万	-5.24%	26.03	3.63
04/28	2,304	2,348	2,291	2,334	+2.19%	13,200	88億1773万	-4.03%	26.48	3.7
04/27	2,363	2,398	2,280	2,284	-3.42%	18,200	86億2883万	-6.28%	25.91	3.62
04/24	2,342	2,383	2,313	2,365	+1.2%	10,500	89億3485万	-3.23%	26.83	3.75
04/23	2,391	2,398	2,330	2,337	-2.63%	17,600	88億2906万	-4.61%	26.51	3.7
04/22	2,391	2,435	2,391	2,400	+0.38%	9,700	90億6708万	-2.56%	27.23	3.8
04/21	2,427	2,464	2,391	2,391	-2.09%	14,800	90億3307万	-3.28%	27.12	3.79
04/20	2,456	2,501	2,442	2,442	-0.45%	13,000	92億2575万	-1.61%	27.7	3.87
04/17	2,506	2,600	2,428	2,453	-0.12%	22,100	92億6731万	-1.64%	27.83	3.88
04/16	2,505	2,540	2,456	2,456	-1.84%	11,500	92億7864万	-1.92%	27.86	3.89
04/15	2,444	2,515	2,444	2,502	+2.75%	10,200	94億5243万	-0.56%	28.38	3.96
04/14	2,449	2,500	2,435	2,435	+0.95%	10,200	91億9930万	-3.75%	27.62	3.86
04/13	2,469	2,469	2,404	2,412	-3.44%	15,700	91億1241万	-5.08%	27.36	3.82
04/10	2,542	2,546	2,485	2,498	+0.24%	9,500	94億3731万	-2.23%	28.34	3.96
04/09	2,580	2,600	2,492	2,492	-3.04%	14,300	94億1465万	-2.5%	28.27	3.95
04/08	2,520	2,572	2,510	2,570	+5.11%	6,100	97億933万	+0.71%	29.15	4.07
04/07	2,457	2,500	2,427	2,445	-2%	9,400	92億3708万	-4%	27.74	3.87
04/06	2,387	2,495	2,387	2,495	+3.79%	3,400	94億2598万	-2.04%	28.3	3.95
04/03	2,439	2,493	2,398	2,404	-0.83%	19,800	90億8219万	-5.5%	27.27	3.81
04/02	2,439	2,483	2,392	2,424	-1.78%	7,000	91億5775万	-4.83%	27.5	3.84
04/01	2,417	2,473	2,398	2,468	+4.27%	6,600	93億2398万	-2.95%	28	3.91
03/31	2,346	2,424	2,346	2,367	+0.59%	5,300	89億4240万	-6.52%	26.85	3.86
03/30	2,352	2,442	2,327	2,353	-5.96%	26,800	88億8951万	-6.92%	26.69	3.84
03/27	2,415	2,531	2,415	2,502	+2.92%	15,500	94億5243万	-0.87%	28.38	4.08
03/26	2,532	2,550	2,401	2,431	-3.99%	14,000	91億8419万	-3.26%	27.58	3.97
03/25	2,488	2,544	2,449	2,532	+2.93%	14,100	95億6576万	+1.36%	28.72	4.13
03/24	2,460	2,509	2,424	2,460	-0.24%	9,700	92億9375万	-0.73%	27.91	4.01

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
2026年 6月期	4,210 8/25	1,909 6/3	385,200 8/14	158億8723万	-	+48.23% 8/20	-22.66% 2/16
最新	2,096 2026/8/18		17,700	79億1858万		-5.76% 2,224

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）
2026/08/18 vs 2025/12/30: -19%（0.81倍）
過去安値 1,334円（2025/04/07）: 57%（1.57倍）
2,096円（8/18）

unerry（5034）の株価チャート

株価

8/18

乖離率

2026/03/24～2026/08/18

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